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 | ₩172,471 | ₩179,445 | ₩170,083 | ₩176,199 | +2.16% | 52.3만 |
| 2026.10.08 | ₩166,100 | ₩171,679 | ₩165,725 | ₩171,210 | +3.08% | 40.8만 |
| 2026.10.07 | ₩164,303 | ₩168,166 | ₩163,619 | ₩166,395 | +1.27% | 41.7만 |
| 2026.10.06 | ₩167,938 | ₩170,271 | ₩164,477 | ₩165,939 | -1.19% | 34.5만 |
| 2026.10.05 | ₩170,620 | ₩170,620 | ₩166,315 | ₩167,495 | -1.83% | 45.7만 |
| 2026.10.02 | ₩174,751 | ₩175,850 | ₩170,459 | ₩171,357 | -1.94% | 60.2만 |
| 2026.10.01 | ₩166,650 | ₩172,860 | ₩164,316 | ₩172,162 | +3.31% | 38.5만 |
| 2026.09.30 | ₩169,534 | ₩169,534 | ₩165,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,684 |
| -2.27% |
| 33.6만 |
| 2026.09.29 | ₩170,177 | ₩171,921 | ₩165,363 | ₩168,970 | -0.71% | 29.8만 |
|---|
| 2026.09.28 | ₩170,459 | ₩171,411 | ₩166,261 | ₩169,694 | -0.45% | 33.4만 |
|---|
| 2026.09.25 | ₩175,300 | ₩177,701 | ₩172,940 | ₩173,651 | -0.94% | 29.4만 |
|---|
| 2026.09.24 | ₩176,561 | ₩178,962 | ₩172,953 | ₩175,153 | -0.80% | 60.2만 |
|---|
| 2026.09.23 | ₩177,379 | ₩180,102 | ₩176,883 | ₩178,372 | +0.56% | 47만 |
|---|
| 2026.09.22 | ₩179,002 | ₩180,719 | ₩177,004 | ₩177,379 | -0.91% | 31.6만 |
|---|
| 2026.09.21 | ₩178,264 | ₩178,264 | ₩174,362 | ₩176,360 | -1.07% | 30.7만 |
|---|
| 2026.09.18 | ₩174,348 | ₩180,464 | ₩172,095 | ₩178,050 | +2.12% | 108.2만 |
|---|
| 2026.09.17 | ₩172,980 | ₩174,268 | ₩168,635 | ₩171,156 | -1.05% | 29.7만 |
|---|
| 2026.09.16 | ₩170,660 | ₩171,505 | ₩168,166 | ₩170,995 | +0.20% | 44.1만 |
|---|
| 2026.09.15 | ₩170,217 | ₩172,417 | ₩168,326 | ₩169,131 | -0.64% | 34.1만 |
|---|
| 2026.09.14 | ₩168,702 | ₩175,381 | ₩167,401 | ₩170,620 | +1.14% | 39.6만 |
|---|
| 2026.09.11 | ₩170,164 | ₩170,700 | ₩167,508 | ₩167,817 | -1.38% | 20.6만 |
|---|
| 2026.09.10 | ₩170,848 | ₩173,047 | ₩164,987 | ₩167,656 | -1.87% | 32.6만 |
|---|
| 2026.09.09 | ₩172,028 | ₩173,034 | ₩170,673 | ₩171,438 | -0.34% | 36.2만 |
|---|
| 2026.09.08 | ₩177,446 | ₩179,176 | ₩171,357 | ₩172,511 | -2.78% | 35.4만 |
|---|
| 2026.09.04 | ₩181,228 | ₩182,985 | ₩177,124 | ₩177,688 | -1.95% | 24.3만 |
|---|
| 2026.09.03 | ₩179,431 | ₩183,307 | ₩178,774 | ₩182,422 | +1.67% | 25.8만 |
|---|
| 2026.09.02 | ₩177,393 | ₩182,355 | ₩177,178 | ₩177,835 | +0.25% | 32.2만 |
|---|
| 2026.09.01 | ₩178,492 | ₩180,652 | ₩175,247 | ₩177,393 | -0.62% | 26.1만 |
|---|
| 2026.08.31 | ₩181,108 | ₩181,885 | ₩177,701 | ₩181,684 | +0.32% | 34.4만 |
|---|
| 2026.08.28 | ₩185,587 | ₩186,351 | ₩181,228 | ₩181,872 | -2.00% | 23.9만 |
|---|
| 2026.08.27 | ₩182,972 | ₩185,949 | ₩182,355 | ₩185,278 | +1.26% | 16.7만 |
|---|
| 2026.08.26 | ₩183,387 | ₩186,418 | ₩182,382 | ₩183,937 | +0.30% | 21.7만 |
|---|
| 2026.08.25 | ₩184,259 | ₩186,110 | ₩180,088 | ₩182,878 | -0.75% | 30.5만 |
|---|
| 2026.08.24 | ₩178,613 | ₩182,301 | ₩177,835 | ₩182,127 | +1.97% | 37.2만 |
|---|
| 2026.08.21 | ₩171,907 | ₩177,875 | ₩171,867 | ₩176,776 | +2.83% | 31.7만 |
|---|
| 2026.08.20 | ₩174,348 | ₩176,226 | ₩171,492 | ₩171,840 | -1.44% | 30만 |
|---|
| 2026.08.19 | ₩170,365 | ₩175,944 | ₩170,365 | ₩175,609 | +3.08% | 32.5만 |
|---|
| 2026.08.18 | ₩171,465 | ₩171,465 | ₩167,656 | ₩168,836 | -1.53% | 30.2만 |
|---|
| 2026.08.17 | ₩175,689 | ₩176,172 | ₩171,666 | ₩172,605 | -1.76% | 31.4만 |
|---|
| 2026.08.14 | ₩174,616 | ₩177,165 | ₩170,338 | ₩175,448 | +0.48% | 50.1만 |
|---|
| 2026.08.13 | ₩181,845 | ₩182,516 | ₩174,348 | ₩174,925 | -3.81% | 39.4만 |
|---|
| 2026.08.12 | ₩181,738 | ₩181,738 | ₩174,751 | ₩180,745 | -0.55% | 38.5만 |
|---|
| 2026.08.11 | ₩182,033 | ₩184,729 | ₩180,303 | ₩181,966 | -0.04% | 24.3만 |
|---|
| 2026.08.10 | ₩186,204 | ₩186,204 | ₩181,617 | ₩182,985 | -1.73% | 20.8만 |
|---|
| 2026.08.07 | ₩182,891 | ₩187,961 | ₩182,891 | ₩186,231 | +1.83% | 20.4만 |
|---|
| 2026.08.06 | ₩188,900 | ₩189,168 | ₩183,186 | ₩183,964 | -2.61% | 27.5만 |
|---|
| 2026.08.05 | ₩188,390 | ₩189,047 | ₩186,190 | ₩187,009 | -0.73% | 24.3만 |
|---|
| 2026.08.04 | ₩184,219 | ₩189,034 | ₩179,807 | ₩188,108 | +2.11% | 36.3만 |
|---|
| 2026.08.03 | ₩183,642 | ₩185,936 | ₩180,289 | ₩183,669 | +0.01% | 42.3만 |
|---|
| 2026.07.31 | ₩176,239 | ₩181,590 | ₩175,408 | ₩180,182 | +2.24% | 63.7만 |
|---|
| 2026.07.30 | ₩179,579 | ₩181,389 | ₩171,465 | ₩174,871 | -2.62% | 47.3만 |
|---|
| 2026.07.29 | ₩178,935 | ₩179,914 | ₩173,275 | ₩179,096 | +0.09% | 40.4만 |
|---|
| 2026.07.28 | ₩171,800 | ₩180,947 | ₩171,800 | ₩180,491 | +5.06% | 56.8만 |
|---|
| 2026.07.27 | ₩170,580 | ₩175,837 | ₩170,566 | ₩171,653 | +0.63% | 74.5만 |
|---|
| 2026.07.24 | ₩166,677 | ₩171,492 | ₩165,859 | ₩169,413 | +1.64% | 63.4만 |
|---|
| 2026.07.23 | ₩166,771 | ₩169,064 | ₩161,728 | ₩165,228 | -0.92% | 129.2만 |
|---|
| 2026.07.22 | ₩195,820 | ₩195,820 | ₩165,255 | ₩169,882 | -13.25% | 141.8만 |
|---|
| 2026.07.21 | ₩200,179 | ₩201,359 | ₩193,915 | ₩195,632 | -2.27% | 66.4만 |
|---|
| 2026.07.20 | ₩202,163 | ₩202,163 | ₩197,577 | ₩198,891 | -1.62% | 50.9만 |
|---|
| 2026.07.17 | ₩198,140 | ₩208,118 | ₩198,033 | ₩200,474 | +1.18% | 47.9만 |
|---|
| 2026.07.16 | ₩192,856 | ₩202,982 | ₩191,448 | ₩202,727 | +5.12% | 57.5만 |
|---|
| 2026.07.15 | ₩189,382 | ₩193,459 | ₩187,733 | ₩193,366 | +2.10% | 33만 |
|---|
| 2026.07.14 | ₩189,275 | ₩193,661 | ₩185,104 | ₩189,718 | +0.23% | 47.2만 |
|---|
| 2026.07.13 | ₩191,703 | ₩193,848 | ₩187,304 | ₩187,921 | -1.97% | 32.5만 |
|---|
| 2026.07.10 | ₩195,337 | ₩195,659 | ₩192,923 | ₩193,366 | -1.01% | 23.6만 |
|---|
| 2026.07.09 | ₩194,210 | ₩198,140 | ₩191,756 | ₩194,425 | +0.11% | 25만 |
|---|
| 2026.07.08 | ₩194,291 | ₩196,960 | ₩190,858 | ₩193,728 | -0.29% | 33.9만 |
|---|
| 2026.07.07 | ₩198,636 | ₩198,864 | ₩194,345 | ₩197,255 | -0.70% | 34.6만 |
|---|
| 2026.07.06 | ₩197,174 | ₩201,292 | ₩195,458 | ₩200,889 | +1.88% | 30만 |
|---|
| 2026.07.02 | ₩195,860 | ₩197,443 | ₩193,124 | ₩195,632 | -0.12% | 31.4만 |
|---|
| 2026.07.01 | ₩199,870 | ₩203,210 | ₩195,739 | ₩196,115 | -1.88% | 74.2만 |
|---|
| 2026.06.30 | ₩187,022 | ₩199,816 | ₩186,418 | ₩198,998 | +6.40% | 51.4만 |
|---|
| 2026.06.29 | ₩186,110 | ₩190,442 | ₩181,054 | ₩185,976 | -0.07% | 55.2만 |
|---|
| 2026.06.26 | ₩187,679 | ₩190,817 | ₩186,633 | ₩188,940 | +0.67% | 72.2만 |
|---|
| 2026.06.25 | ₩180,383 | ₩189,771 | ₩177,956 | ₩188,967 | +4.76% | 48.9만 |
|---|
| 2026.06.24 | ₩172,310 | ₩182,248 | ₩172,310 | ₩179,149 | +3.97% | 80.2만 |
|---|
| 2026.06.23 | ₩178,761 | ₩180,772 | ₩170,781 | ₩171,411 | -4.11% | 59.5만 |
|---|
| 2026.06.22 | ₩182,140 | ₩184,219 | ₩177,339 | ₩180,813 | -0.73% | 61.5만 |
|---|
| 2026.06.18 | ₩180,799 | ₩183,066 | ₩176,628 | ₩181,724 | +0.51% | 82.1만 |
|---|
| 2026.06.17 | ₩183,428 | ₩185,372 | ₩178,694 | ₩180,584 | -1.55% | 62.1만 |
|---|
| 2026.06.16 | ₩181,014 | ₩184,434 | ₩180,397 | ₩181,564 | +0.30% | 35.1만 |
|---|
| 2026.06.15 | ₩178,586 | ₩180,410 | ₩176,896 | ₩180,249 | +0.93% | 51.4만 |
|---|
| 2026.06.12 | ₩174,362 | ₩181,282 | ₩174,348 | ₩176,668 | +1.32% | 41.6만 |
|---|
| 2026.06.11 | ₩172,752 | ₩177,044 | ₩170,298 | ₩175,046 | +1.33% | 36.2만 |
|---|
| 2026.06.10 | ₩175,850 | ₩177,607 | ₩169,198 | ₩172,243 | -2.05% | 56.8만 |
|---|
| 2026.06.09 | ₩176,977 | ₩179,686 | ₩173,141 | ₩175,059 | -1.08% | 33.8만 |
|---|
| 2026.06.08 | ₩169,574 | ₩176,615 | ₩168,984 | ₩174,804 | +3.08% | 43만 |
|---|
| 2026.06.05 | ₩172,444 | ₩175,019 | ₩168,447 | ₩169,694 | -1.59% | 30.8만 |
|---|
| 2026.06.04 | ₩172,994 | ₩174,523 | ₩169,587 | ₩171,626 | -0.79% | 37.4만 |
|---|
| 2026.06.03 | ₩168,031 | ₩174,724 | ₩166,905 | ₩174,080 | +3.60% | 49.7만 |
|---|
| 2026.06.02 | ₩164,638 | ₩169,252 | ₩164,638 | ₩168,487 | +2.34% | 33.4만 |
|---|
| 2026.06.01 | ₩165,188 | ₩166,395 | ₩161,379 | ₩164,343 | -0.51% | 37.1만 |
|---|
| 2026.05.29 | ₩166,583 | ₩169,037 | ₩164,974 | ₩166,167 | -0.25% | 44.4만 |
|---|
| 2026.05.28 | ₩168,179 | ₩172,176 | ₩166,328 | ₩167,294 | -0.53% | 26.3만 |
|---|
| 2026.05.27 | ₩168,823 | ₩172,323 | ₩167,374 | ₩168,353 | -0.28% | 35.4만 |
|---|
| 2026.05.26 | ₩167,951 | ₩173,503 | ₩166,422 | ₩170,593 | +1.57% | 51.6만 |
|---|
| 2026.05.22 | ₩160,870 | ₩168,836 | ₩160,266 | ₩168,769 | +4.91% | 52.1만 |
|---|
| 2026.05.21 | ₩160,534 | ₩162,881 | ₩156,189 | ₩161,259 | +0.45% | 46.1만 |
|---|
| 2026.05.20 | ₩158,134 | ₩161,245 | ₩153,467 | ₩158,335 | +0.13% | 57.9만 |
|---|
| 2026.05.19 | ₩161,232 | ₩164,558 | ₩159,609 | ₩159,810 | -0.88% | 77.6만 |
|---|
| 2026.05.18 | ₩154,915 | ₩159,891 | ₩154,338 | ₩159,542 | +2.99% | 57.2만 |
|---|
| 2026.05.15 | ₩156,967 | ₩159,998 | ₩152,944 | ₩153,198 | -2.40% | 53.6만 |
|---|
| 2026.05.14 | ₩157,061 | ₩159,301 | ₩154,660 | ₩157,638 | +0.37% | 50.9만 |
|---|
| 2026.05.13 | ₩153,587 | ₩156,538 | ₩153,561 | ₩155,666 | +1.35% | 42.2만 |
|---|
| 2026.05.12 | ₩156,296 | ₩157,745 | ₩154,231 | ₩154,285 | -1.29% | 40.2만 |
|---|
| 2026.05.11 | ₩159,220 | ₩163,485 | ₩156,270 | ₩156,471 | -1.73% | 55.2만 |
|---|
| 2026.05.08 | ₩164,236 | ₩164,746 | ₩156,551 | ₩158,952 | -3.22% | 73.8만 |
|---|
| 2026.05.07 | ₩165,550 | ₩168,313 | ₩163,351 | ₩164,370 | -0.71% | 46.7만 |
|---|
| 2026.05.06 | ₩163,539 | ₩167,334 | ₩162,224 | ₩165,966 | +1.48% | 53.1만 |
|---|
| 2026.05.05 | ₩162,439 | ₩166,167 | ₩161,339 | ₩162,399 | -0.02% | 35.6만 |
|---|
| 2026.05.04 | ₩163,632 | ₩165,456 | ₩160,374 | ₩160,977 | -1.62% | 61.7만 |
|---|
| 2026.05.01 | ₩164,893 | ₩166,784 | ₩161,889 | ₩163,592 | -0.79% | 60.8만 |
|---|
| 2026.04.30 | ₩156,913 | ₩163,606 | ₩156,873 | ₩162,157 | +3.34% | 83.5만 |
|---|
| 2026.04.29 | ₩158,737 | ₩161,259 | ₩157,597 | ₩158,067 | -0.42% | 56.3만 |
|---|
| 2026.04.28 | ₩165,363 | ₩165,738 | ₩157,477 | ₩158,818 | -3.96% | 50.5만 |
|---|
| 2026.04.27 | ₩163,901 | ₩166,637 | ₩161,312 | ₩164,907 | +0.61% | 56.6만 |
|---|
| 2026.04.24 | ₩164,504 | ₩166,677 | ₩161,420 | ₩163,391 | -0.68% | 114만 |
|---|
| 2026.04.23 | ₩164,088 | ₩165,765 | ₩160,119 | ₩164,960 | +0.53% | 72.7만 |
|---|
| 2026.04.22 | ₩162,707 | ₩168,729 | ₩162,613 | ₩165,711 | +1.85% | 121.7만 |
|---|
| 2026.04.21 | ₩152,354 | ₩162,318 | ₩151,361 | ₩162,130 | +6.42% | 173.2만 |
|---|
| 2026.04.20 | ₩156,216 | ₩156,900 | ₩150,328 | ₩152,099 | -2.64% | 246.3만 |
|---|
| 2026.04.17 | ₩162,868 | ₩172,296 | ₩154,379 | ₩154,955 | -4.86% | 416.9만 |
|---|
| 2026.04.16 | ₩211,645 | ₩213,442 | ₩204,229 | ₩204,242 | -3.50% | 61.5만 |
|---|
| 2026.04.15 | ₩214,985 | ₩216,299 | ₩210,076 | ₩210,586 | -2.05% | 25.8만 |
|---|
| 2026.04.14 | ₩217,050 | ₩217,855 | ₩214,851 | ₩216,393 | -0.30% | 34.4만 |
|---|
| 2026.04.13 | ₩206,723 | ₩217,841 | ₩206,723 | ₩215,924 | +4.45% | 43.2만 |
|---|
| 2026.04.10 | ₩209,285 | ₩209,285 | ₩206,214 | ₩208,185 | -0.53% | 41.9만 |
|---|
| 2026.04.09 | ₩206,321 | ₩209,687 | ₩205,221 | ₩208,427 | +1.02% | 28.4만 |
|---|
| 2026.04.08 | ₩210,425 | ₩211,431 | ₩205,074 | ₩206,898 | -1.68% | 28.9만 |
|---|
| 2026.04.07 | ₩206,214 | ₩208,815 | ₩201,815 | ₩203,759 | -1.19% | 32.6만 |
|---|
| 2026.04.06 | ₩210,291 | ₩212,852 | ₩205,557 | ₩208,440 | -0.88% | 26.1만 |
|---|
| 2026.04.02 | ₩203,800 | ₩211,256 | ₩203,800 | ₩210,197 | +3.14% | 25.2만 |
|---|
| 2026.04.01 | ₩205,878 | ₩210,653 | ₩205,221 | ₩206,817 | +0.46% | 17.9만 |
|---|
| 2026.03.31 | ₩200,822 | ₩204,658 | ₩196,195 | ₩204,323 | +1.74% | 32.4만 |
|---|
| 2026.03.30 | ₩203,049 | ₩207,448 | ₩198,086 | ₩198,623 | -2.18% | 49.5만 |
|---|
| 2026.03.27 | ₩201,533 | ₩203,625 | ₩195,404 | ₩195,552 | -2.97% | 37.6만 |
|---|
| 2026.03.26 | ₩204,497 | ₩208,588 | ₩202,150 | ₩202,754 | -0.85% | 24.9만 |
|---|
| 2026.03.25 | ₩205,060 | ₩206,348 | ₩199,709 | ₩205,691 | +0.31% | 24.5만 |
|---|
| 2026.03.24 | ₩204,671 | ₩205,731 | ₩201,211 | ₩202,029 | -1.29% | 24.3만 |
|---|
| 2026.03.23 | ₩201,909 | ₩208,869 | ₩199,146 | ₩206,308 | +2.18% | 53.9만 |
|---|
| 2026.03.20 | ₩198,958 | ₩200,675 | ₩196,839 | ₩198,408 | -0.28% | 87.6만 |
|---|
| 2026.03.19 | ₩195,874 | ₩200,702 | ₩195,820 | ₩199,039 | +1.62% | 29.2만 |
|---|
| 2026.03.18 | ₩202,217 | ₩203,773 | ₩198,113 | ₩198,341 | -1.92% | 26.9만 |
|---|
| 2026.03.17 | ₩204,524 | ₩208,829 | ₩195,860 | ₩201,171 | -1.64% | 37.9만 |
|---|
| 2026.03.16 | ₩199,535 | ₩205,530 | ₩195,914 | ₩203,666 | +2.07% | 44.7만 |
|---|
| 2026.03.13 | ₩195,726 | ₩199,119 | ₩193,111 | ₩196,598 | +0.45% | 48.6만 |
|---|
| 2026.03.12 | ₩194,894 | ₩196,477 | ₩191,998 | ₩193,527 | -0.70% | 18.3만 |
|---|
| 2026.03.11 | ₩197,416 | ₩199,870 | ₩193,661 | ₩196,933 | -0.24% | 21.9만 |
|---|
| 2026.03.10 | ₩199,790 | ₩201,104 | ₩195,900 | ₩197,416 | -1.19% | 17.1만 |
|---|
| 2026.03.09 | ₩195,203 | ₩202,324 | ₩192,319 | ₩200,554 | +2.74% | 35.4만 |
|---|
| 2026.03.06 | ₩192,534 | ₩199,964 | ₩192,118 | ₩199,629 | +3.68% | 35.6만 |
|---|
| 2026.03.05 | ₩196,973 | ₩199,213 | ₩192,963 | ₩195,806 | -0.59% | 35.7만 |
|---|
| 2026.03.04 | ₩199,964 | ₩201,694 | ₩196,343 | ₩199,977 | +0.01% | 24.3만 |
|---|
| 2026.03.03 | ₩197,845 | ₩201,171 | ₩193,312 | ₩199,508 | +0.84% | 60.6만 |
|---|
| 2026.03.02 | ₩198,435 | ₩205,664 | ₩193,459 | ₩204,122 | +2.87% | 44.6만 |
|---|
| 2026.02.27 | ₩206,254 | ₩208,467 | ₩200,889 | ₩204,430 | -0.88% | 47.1만 |
|---|
| 2026.02.26 | ₩211,954 | ₩211,954 | ₩206,629 | ₩209,446 | -1.18% | 33.7만 |
|---|
| 2026.02.25 | ₩213,912 | ₩215,991 | ₩206,938 | ₩208,936 | -2.33% | 30.8만 |
|---|
| 2026.02.24 | ₩211,538 | ₩214,381 | ₩211,337 | ₩212,356 | +0.39% | 22.8만 |
|---|
| 2026.02.23 | ₩212,665 | ₩213,939 | ₩205,811 | ₩209,486 | -1.49% | 30.4만 |
|---|
| 2026.02.20 | ₩217,439 | ₩218,820 | ₩212,826 | ₩213,737 | -1.70% | 20.1만 |
|---|
| 2026.02.19 | ₩211,243 | ₩217,841 | ₩211,230 | ₩217,117 | +2.78% | 30.4만 |
|---|
| 2026.02.18 | ₩212,705 | ₩217,010 | ₩208,681 | ₩212,168 | -0.25% | 56.8만 |
|---|
| 2026.02.17 | ₩213,442 | ₩216,017 | ₩210,291 | ₩213,496 | +0.03% | 46.9만 |
|---|
| 2026.02.13 | ₩213,523 | ₩214,569 | ₩207,448 | ₩207,716 | -2.72% | 47만 |
|---|
| 2026.02.12 | ₩214,757 | ₩217,868 | ₩209,352 | ₩212,450 | -1.07% | 49.5만 |
|---|
| 2026.02.11 | ₩207,099 | ₩215,736 | ₩203,196 | ₩210,452 | +1.62% | 57.8만 |
|---|
| 2026.02.10 | ₩203,746 | ₩213,080 | ₩203,518 | ₩205,261 | +0.74% | 57만 |
|---|
| 2026.02.09 | ₩201,976 | ₩205,342 | ₩200,259 | ₩201,949 | -0.01% | 44.8만 |
|---|
| 2026.02.06 | ₩198,502 | ₩203,666 | ₩197,349 | ₩202,821 | +2.18% | 48.2만 |
|---|
| 2026.02.05 | ₩195,726 | ₩202,794 | ₩193,795 | ₩195,646 | -0.04% | 60.1만 |
|---|
| 2026.02.04 | ₩200,688 | ₩203,102 | ₩195,994 | ₩196,222 | -2.23% | 36만 |
|---|
| 2026.02.03 | ₩203,317 | ₩205,597 | ₩194,009 | ₩197,724 | -2.75% | 69.4만 |
|---|
| 2026.02.02 | ₩194,479 | ₩203,719 | ₩193,889 | ₩203,625 | +4.70% | 58만 |
|---|
| 2026.01.30 | ₩191,394 | ₩198,837 | ₩191,394 | ₩196,584 | +2.71% | 60.4만 |
|---|
| 2026.01.29 | ₩197,148 | ₩198,489 | ₩189,302 | ₩193,687 | -1.76% | 84.1만 |
|---|
| 2026.01.28 | ₩193,473 | ₩202,150 | ₩186,606 | ₩196,236 | +1.43% | 148.2만 |
|---|
| 2026.01.27 | ₩233,479 | ₩233,479 | ₩219,545 | ₩220,497 | -5.56% | 67.3만 |
|---|
| 2026.01.26 | ₩228,959 | ₩234,686 | ₩228,798 | ₩232,822 | +1.69% | 26.1만 |
|---|
| 2026.01.23 | ₩229,536 | ₩232,192 | ₩225,365 | ₩227,350 | -0.95% | 21.2만 |
|---|
| 2026.01.22 | ₩230,542 | ₩232,688 | ₩227,095 | ₩230,850 | +0.13% | 25.1만 |
|---|
| 2026.01.21 | ₩223,581 | ₩231,132 | ₩219,142 | ₩228,182 | +2.06% | 42.4만 |
|---|
| 2026.01.20 | ₩225,486 | ₩227,028 | ₩219,813 | ₩222,307 | -1.41% | 29만 |
|---|
| 2026.01.16 | ₩228,638 | ₩230,757 | ₩224,574 | ₩230,247 | +0.70% | 33.7만 |
|---|
| 2026.01.15 | ₩231,454 | ₩231,454 | ₩224,614 | ₩228,745 | -1.17% | 39.5만 |
|---|
| 2026.01.14 | ₩229,818 | ₩232,688 | ₩225,070 | ₩229,335 | -0.21% | 33.4만 |
|---|
| 2026.01.13 | ₩230,461 | ₩235,571 | ₩226,304 | ₩230,408 | -0.02% | 37.3만 |
|---|
| 2026.01.12 | ₩232,956 | ₩235,611 | ₩229,402 | ₩230,180 | -1.19% | 23.6만 |
|---|
| 2026.01.09 | ₩234,230 | ₩236,067 | ₩228,664 | ₩234,176 | -0.02% | 21.4만 |
|---|
| 2026.01.08 | ₩223,112 | ₩233,506 | ₩223,112 | ₩233,492 | +4.65% | 21.7만 |
|---|
| 2026.01.07 | ₩239,112 | ₩241,365 | ₩220,778 | ₩223,555 | -6.51% | 59.6만 |
|---|
| 2026.01.06 | ₩235,343 | ₩244,396 | ₩234,176 | ₩243,859 | +3.62% | 28.1만 |
|---|
| 2026.01.05 | ₩235,853 | ₩240,265 | ₩235,853 | ₩237,422 | +0.67% | 18.9만 |
|---|
| 2026.01.02 | ₩234,834 | ₩238,723 | ₩234,606 | ₩236,564 | +0.74% | 12.9만 |
|---|
| 2025.12.31 | ₩239,340 | ₩240,131 | ₩233,372 | ₩233,908 | -2.27% | 16.3만 |
|---|
| 2025.12.30 | ₩240,869 | ₩242,720 | ₩238,575 | ₩239,031 | -0.76% | 12.5만 |
|---|
| 2025.12.29 | ₩242,277 | ₩243,900 | ₩240,936 | ₩241,057 | -0.50% | 12.7만 |
|---|
| 2025.12.26 | ₩244,999 | ₩245,804 | ₩241,633 | ₩242,411 | -1.06% | 9.4만 |
|---|
| 2025.12.24 | ₩242,036 | ₩245,925 | ₩240,788 | ₩244,825 | +1.15% | 7.5만 |
|---|
| 2025.12.23 | ₩245,254 | ₩247,132 | ₩241,405 | ₩243,095 | -0.88% | 21.6만 |
|---|
| 2025.12.22 | ₩245,214 | ₩248,902 | ₩241,405 | ₩245,616 | +0.16% | 12.7만 |
|---|
| 2025.12.19 | ₩242,988 | ₩246,287 | ₩242,492 | ₩243,605 | +0.25% | 51만 |
|---|
| 2025.12.18 | ₩245,375 | ₩249,787 | ₩244,329 | ₩244,973 | -0.16% | 25.1만 |
|---|
| 2025.12.17 | ₩245,616 | ₩247,870 | ₩240,601 | ₩242,572 | -1.24% | 17.3만 |
|---|
| 2025.12.16 | ₩247,601 | ₩249,224 | ₩244,396 | ₩246,823 | -0.31% | 20.7만 |
|---|
| 2025.12.15 | ₩250,458 | ₩250,471 | ₩242,505 | ₩246,139 | -1.72% | 30.6만 |
|---|
| 2025.12.12 | ₩243,457 | ₩248,755 | ₩240,735 | ₩247,843 | +1.80% | 32.9만 |
|---|
| 2025.12.11 | ₩239,098 | ₩250,015 | ₩237,020 | ₩244,584 | +2.29% | 30.8만 |
|---|
| 2025.12.10 | ₩236,684 | ₩240,426 | ₩234,069 | ₩237,972 | +0.54% | 26.6만 |
|---|
| 2025.12.09 | ₩237,301 | ₩242,062 | ₩235,169 | ₩236,041 | -0.53% | 20.3만 |
|---|
| 2025.12.08 | ₩241,714 | ₩244,101 | ₩236,805 | ₩237,891 | -1.58% | 16.8만 |
|---|
| 2025.12.05 | ₩239,072 | ₩243,377 | ₩237,167 | ₩241,593 | +1.05% | 23.7만 |
|---|
| 2025.12.04 | ₩237,181 | ₩240,601 | ₩234,539 | ₩238,468 | +0.54% | 15.8만 |
|---|
| 2025.12.03 | ₩234,860 | ₩239,393 | ₩232,406 | ₩239,125 | +1.82% | 26만 |
|---|
| 2025.12.02 | ₩235,223 | ₩236,014 | ₩232,460 | ₩234,150 | -0.46% | 19만 |
|---|
| 2025.12.01 | ₩235,719 | ₩237,730 | ₩231,762 | ₩232,406 | -1.41% | 26.5만 |
|---|
| 2025.11.28 | ₩238,052 | ₩239,554 | ₩236,041 | ₩239,447 | +0.59% | 13.6만 |
|---|
| 2025.11.26 | ₩243,524 | ₩244,624 | ₩237,261 | ₩237,261 | -2.57% | 44.7만 |
|---|
| 2025.11.25 | ₩240,601 | ₩247,320 | ₩239,823 | ₩244,892 | +1.78% | 27.2만 |
|---|
| 2025.11.24 | ₩237,409 | ₩240,748 | ₩234,740 | ₩238,482 | +0.45% | 32.4만 |
|---|
| 2025.11.21 | ₩226,331 | ₩240,761 | ₩225,647 | ₩237,999 | +5.16% | 54.2만 |
|---|
| 2025.11.20 | ₩230,301 | ₩233,613 | ₩223,997 | ₩225,526 | -2.07% | 31.3만 |
|---|
| 2025.11.19 | ₩231,186 | ₩233,144 | ₩226,250 | ₩226,720 | -1.93% | 18.5만 |
|---|
| 2025.11.18 | ₩233,439 | ₩233,720 | ₩228,222 | ₩230,730 | -1.16% | 26.7만 |
|---|
| 2025.11.17 | ₩235,370 | ₩236,953 | ₩233,050 | ₩234,150 | -0.52% | 26.2만 |
|---|
| 2025.11.14 | ₩234,834 | ₩238,334 | ₩232,151 | ₩235,907 | +0.46% | 31만 |
|---|
| 2025.11.13 | ₩246,797 | ₩249,948 | ₩237,771 | ₩238,455 | -3.38% | 34.8만 |
|---|
| 2025.11.12 | ₩247,212 | ₩250,860 | ₩247,212 | ₩249,211 | +0.81% | 28.9만 |
|---|
| 2025.11.11 | ₩250,109 | ₩252,255 | ₩247,802 | ₩248,795 | -0.53% | 26.3만 |
|---|
| 2025.11.10 | ₩257,499 | ₩257,874 | ₩250,793 | ₩251,464 | -2.34% | 35.4만 |
|---|
| 2025.11.07 | ₩248,111 | ₩252,765 | ₩244,664 | ₩251,960 | +1.55% | 23.5만 |
|---|
| 2025.11.06 | ₩250,284 | ₩253,033 | ₩247,548 | ₩250,444 | +0.06% | 33.1만 |
|---|
| 2025.11.05 | ₩247,789 | ₩251,115 | ₩245,576 | ₩249,707 | +0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩240,855 | ₩246,274 | ₩237,382 | ₩245,536 | +1.94% | 24만 |
|---|
| 2025.11.03 | ₩241,405 | ₩244,999 | ₩237,234 | ₩243,994 | +1.07% | 31.7만 |
|---|
| 2025.10.31 | ₩241,888 | ₩245,053 | ₩241,405 | ₩242,009 | +0.05% | 43.3만 |
|---|
| 2025.10.30 | ₩245,777 | ₩248,956 | ₩241,647 | ₩242,921 | -1.16% | 23.9만 |
|---|
| 2025.10.29 | ₩248,808 | ₩250,163 | ₩244,074 | ₩245,429 | -1.36% | 21.1만 |
|---|
| 2025.10.28 | ₩244,758 | ₩249,144 | ₩241,405 | ₩248,781 | +1.64% | 25.5만 |
|---|
| 2025.10.27 | ₩252,671 | ₩253,784 | ₩244,637 | ₩245,657 | -2.78% | 37.4만 |
|---|
| 2025.10.24 | ₩253,489 | ₩253,489 | ₩249,586 | ₩251,182 | -0.91% | 20.6만 |
|---|
| 2025.10.23 | ₩244,758 | ₩252,389 | ₩243,350 | ₩250,284 | +2.26% | 52.1만 |
|---|
| 2025.10.22 | ₩244,865 | ₩258,920 | ₩244,302 | ₩244,892 | +0.01% | 82.5만 |
|---|
| 2025.10.21 | ₩254,133 | ₩273,593 | ₩236,094 | ₩237,851 | -6.41% | 121만 |
|---|
| 2025.10.20 | ₩244,543 | ₩252,443 | ₩244,543 | ₩251,343 | +2.78% | 57.8만 |
|---|
| 2025.10.17 | ₩238,495 | ₩242,411 | ₩237,784 | ₩241,325 | +1.19% | 29.6만 |
|---|
| 2025.10.16 | ₩243,176 | ₩243,846 | ₩238,575 | ₩238,575 | -1.89% | 41.9만 |
|---|
| 2025.10.15 | ₩242,076 | ₩244,476 | ₩240,292 | ₩241,727 | -0.14% | 33.6만 |
|---|
| 2025.10.14 | ₩236,416 | ₩242,250 | ₩234,700 | ₩240,037 | +1.53% | 33.3만 |
|---|
| 2025.10.13 | ₩234,109 | ₩238,106 | ₩232,017 | ₩237,677 | +1.52% | 29.2만 |
|---|
| 2025.10.10 | ₩233,653 | ₩236,403 | ₩230,542 | ₩231,910 | -0.75% | 49만 |
|---|