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 | ₩172,462 | ₩179,435 | ₩170,074 | ₩176,190 | +2.16% | 52.3만 |
| 2026.10.08 | ₩166,092 | ₩171,670 | ₩165,716 | ₩171,201 | +3.08% | 40.8만 |
| 2026.10.07 | ₩164,294 | ₩168,157 | ₩163,611 | ₩166,387 | +1.27% | 41.7만 |
| 2026.10.06 | ₩167,929 | ₩170,262 | ₩164,469 | ₩165,931 | -1.19% | 34.5만 |
| 2026.10.05 | ₩170,611 | ₩170,611 | ₩166,306 | ₩167,486 | -1.83% | 45.7만 |
| 2026.10.02 | ₩174,741 | ₩175,841 | ₩170,450 | ₩171,349 | -1.94% | 60.2만 |
| 2026.10.01 | ₩166,641 | ₩172,851 | ₩164,308 | ₩172,153 | +3.31% | 38.5만 |
| 2026.09.30 | ₩169,525 | ₩169,525 | ₩165,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,676 |
| -2.27% |
| 33.6만 |
| 2026.09.29 | ₩170,168 | ₩171,912 | ₩165,354 | ₩168,961 | -0.71% | 29.8만 |
|---|
| 2026.09.28 | ₩170,450 | ₩171,402 | ₩166,252 | ₩169,686 | -0.45% | 33.4만 |
|---|
| 2026.09.25 | ₩175,291 | ₩177,692 | ₩172,931 | ₩173,642 | -0.94% | 29.4만 |
|---|
| 2026.09.24 | ₩176,552 | ₩178,952 | ₩172,944 | ₩175,144 | -0.80% | 60.2만 |
|---|
| 2026.09.23 | ₩177,370 | ₩180,092 | ₩176,874 | ₩178,362 | +0.56% | 47만 |
|---|
| 2026.09.22 | ₩178,993 | ₩180,709 | ₩176,994 | ₩177,370 | -0.91% | 31.6만 |
|---|
| 2026.09.21 | ₩178,255 | ₩178,255 | ₩174,353 | ₩176,351 | -1.07% | 30.7만 |
|---|
| 2026.09.18 | ₩174,339 | ₩180,454 | ₩172,086 | ₩178,040 | +2.12% | 108.2만 |
|---|
| 2026.09.17 | ₩172,971 | ₩174,259 | ₩168,626 | ₩171,147 | -1.05% | 29.7만 |
|---|
| 2026.09.16 | ₩170,651 | ₩171,496 | ₩168,157 | ₩170,986 | +0.20% | 44.1만 |
|---|
| 2026.09.15 | ₩170,209 | ₩172,408 | ₩168,318 | ₩169,122 | -0.64% | 34.1만 |
|---|
| 2026.09.14 | ₩168,693 | ₩175,372 | ₩167,392 | ₩170,611 | +1.14% | 39.6만 |
|---|
| 2026.09.11 | ₩170,155 | ₩170,691 | ₩167,500 | ₩167,808 | -1.38% | 20.6만 |
|---|
| 2026.09.10 | ₩170,839 | ₩173,038 | ₩164,978 | ₩167,647 | -1.87% | 32.6만 |
|---|
| 2026.09.09 | ₩172,019 | ₩173,025 | ₩170,665 | ₩171,429 | -0.34% | 36.2만 |
|---|
| 2026.09.08 | ₩177,437 | ₩179,167 | ₩171,349 | ₩172,502 | -2.78% | 35.4만 |
|---|
| 2026.09.04 | ₩181,219 | ₩182,976 | ₩177,115 | ₩177,678 | -1.95% | 24.3만 |
|---|
| 2026.09.03 | ₩179,422 | ₩183,297 | ₩178,765 | ₩182,412 | +1.67% | 25.8만 |
|---|
| 2026.09.02 | ₩177,383 | ₩182,345 | ₩177,169 | ₩177,826 | +0.25% | 32.2만 |
|---|
| 2026.09.01 | ₩178,483 | ₩180,642 | ₩175,238 | ₩177,383 | -0.62% | 26.1만 |
|---|
| 2026.08.31 | ₩181,098 | ₩181,876 | ₩177,692 | ₩181,675 | +0.32% | 34.4만 |
|---|
| 2026.08.28 | ₩185,577 | ₩186,342 | ₩181,219 | ₩181,863 | -2.00% | 23.9만 |
|---|
| 2026.08.27 | ₩182,962 | ₩185,939 | ₩182,345 | ₩185,269 | +1.26% | 16.7만 |
|---|
| 2026.08.26 | ₩183,378 | ₩186,409 | ₩182,372 | ₩183,928 | +0.30% | 21.7만 |
|---|
| 2026.08.25 | ₩184,250 | ₩186,100 | ₩180,079 | ₩182,868 | -0.75% | 30.5만 |
|---|
| 2026.08.24 | ₩178,604 | ₩182,292 | ₩177,826 | ₩182,117 | +1.97% | 37.2만 |
|---|
| 2026.08.21 | ₩171,898 | ₩177,866 | ₩171,858 | ₩176,766 | +2.83% | 31.7만 |
|---|
| 2026.08.20 | ₩174,339 | ₩176,217 | ₩171,483 | ₩171,831 | -1.44% | 30만 |
|---|
| 2026.08.19 | ₩170,356 | ₩175,935 | ₩170,356 | ₩175,600 | +3.08% | 32.5만 |
|---|
| 2026.08.18 | ₩171,456 | ₩171,456 | ₩167,647 | ₩168,827 | -1.53% | 30.2만 |
|---|
| 2026.08.17 | ₩175,680 | ₩176,163 | ₩171,657 | ₩172,596 | -1.76% | 31.4만 |
|---|
| 2026.08.14 | ₩174,607 | ₩177,155 | ₩170,329 | ₩175,439 | +0.48% | 50.1만 |
|---|
| 2026.08.13 | ₩181,836 | ₩182,506 | ₩174,339 | ₩174,916 | -3.81% | 39.4만 |
|---|
| 2026.08.12 | ₩181,728 | ₩181,728 | ₩174,741 | ₩180,736 | -0.55% | 38.5만 |
|---|
| 2026.08.11 | ₩182,023 | ₩184,719 | ₩180,293 | ₩181,956 | -0.04% | 24.3만 |
|---|
| 2026.08.10 | ₩186,194 | ₩186,194 | ₩181,608 | ₩182,976 | -1.73% | 20.8만 |
|---|
| 2026.08.07 | ₩182,882 | ₩187,951 | ₩182,882 | ₩186,221 | +1.83% | 20.4만 |
|---|
| 2026.08.06 | ₩188,890 | ₩189,158 | ₩183,177 | ₩183,955 | -2.61% | 27.5만 |
|---|
| 2026.08.05 | ₩188,380 | ₩189,037 | ₩186,181 | ₩186,999 | -0.73% | 24.3만 |
|---|
| 2026.08.04 | ₩184,209 | ₩189,024 | ₩179,797 | ₩188,098 | +2.11% | 36.3만 |
|---|
| 2026.08.03 | ₩183,633 | ₩185,926 | ₩180,280 | ₩183,660 | +0.01% | 42.3만 |
|---|
| 2026.07.31 | ₩176,230 | ₩181,581 | ₩175,399 | ₩180,173 | +2.24% | 63.7만 |
|---|
| 2026.07.30 | ₩179,569 | ₩181,380 | ₩171,456 | ₩174,862 | -2.62% | 47.3만 |
|---|
| 2026.07.29 | ₩178,926 | ₩179,905 | ₩173,266 | ₩179,086 | +0.09% | 40.4만 |
|---|
| 2026.07.28 | ₩171,791 | ₩180,937 | ₩171,791 | ₩180,481 | +5.06% | 56.8만 |
|---|
| 2026.07.27 | ₩170,571 | ₩175,828 | ₩170,557 | ₩171,644 | +0.63% | 74.5만 |
|---|
| 2026.07.24 | ₩166,668 | ₩171,483 | ₩165,850 | ₩169,404 | +1.64% | 63.4만 |
|---|
| 2026.07.23 | ₩166,762 | ₩169,055 | ₩161,720 | ₩165,220 | -0.92% | 129.2만 |
|---|
| 2026.07.22 | ₩195,810 | ₩195,810 | ₩165,247 | ₩169,873 | -13.25% | 141.8만 |
|---|
| 2026.07.21 | ₩200,168 | ₩201,348 | ₩193,905 | ₩195,622 | -2.27% | 66.4만 |
|---|
| 2026.07.20 | ₩202,153 | ₩202,153 | ₩197,566 | ₩198,881 | -1.62% | 50.9만 |
|---|
| 2026.07.17 | ₩198,130 | ₩208,107 | ₩198,022 | ₩200,463 | +1.18% | 47.9만 |
|---|
| 2026.07.16 | ₩192,846 | ₩202,971 | ₩191,438 | ₩202,716 | +5.12% | 57.5만 |
|---|
| 2026.07.15 | ₩189,373 | ₩193,449 | ₩187,723 | ₩193,355 | +2.10% | 33만 |
|---|
| 2026.07.14 | ₩189,265 | ₩193,650 | ₩185,094 | ₩189,708 | +0.23% | 47.2만 |
|---|
| 2026.07.13 | ₩191,693 | ₩193,838 | ₩187,294 | ₩187,911 | -1.97% | 32.5만 |
|---|
| 2026.07.10 | ₩195,327 | ₩195,649 | ₩192,913 | ₩193,355 | -1.01% | 23.6만 |
|---|
| 2026.07.09 | ₩194,200 | ₩198,130 | ₩191,746 | ₩194,415 | +0.11% | 25만 |
|---|
| 2026.07.08 | ₩194,281 | ₩196,950 | ₩190,848 | ₩193,718 | -0.29% | 33.9만 |
|---|
| 2026.07.07 | ₩198,626 | ₩198,854 | ₩194,334 | ₩197,245 | -0.70% | 34.6만 |
|---|
| 2026.07.06 | ₩197,164 | ₩201,281 | ₩195,448 | ₩200,879 | +1.88% | 30만 |
|---|
| 2026.07.02 | ₩195,850 | ₩197,432 | ₩193,114 | ₩195,622 | -0.12% | 31.4만 |
|---|
| 2026.07.01 | ₩199,860 | ₩203,199 | ₩195,729 | ₩196,105 | -1.88% | 74.2만 |
|---|
| 2026.06.30 | ₩187,012 | ₩199,806 | ₩186,409 | ₩198,988 | +6.40% | 51.4만 |
|---|
| 2026.06.29 | ₩186,100 | ₩190,432 | ₩181,044 | ₩185,966 | -0.07% | 55.2만 |
|---|
| 2026.06.26 | ₩187,669 | ₩190,807 | ₩186,623 | ₩188,930 | +0.67% | 72.2만 |
|---|
| 2026.06.25 | ₩180,374 | ₩189,761 | ₩177,947 | ₩188,957 | +4.76% | 48.9만 |
|---|
| 2026.06.24 | ₩172,301 | ₩182,238 | ₩172,301 | ₩179,140 | +3.97% | 80.2만 |
|---|
| 2026.06.23 | ₩178,751 | ₩180,763 | ₩170,772 | ₩171,402 | -4.11% | 59.5만 |
|---|
| 2026.06.22 | ₩182,131 | ₩184,209 | ₩177,330 | ₩180,803 | -0.73% | 61.5만 |
|---|
| 2026.06.18 | ₩180,790 | ₩183,056 | ₩176,619 | ₩181,715 | +0.51% | 82.1만 |
|---|
| 2026.06.17 | ₩183,418 | ₩185,363 | ₩178,684 | ₩180,575 | -1.55% | 62.1만 |
|---|
| 2026.06.16 | ₩181,004 | ₩184,424 | ₩180,387 | ₩181,554 | +0.30% | 35.1만 |
|---|
| 2026.06.15 | ₩178,577 | ₩180,401 | ₩176,887 | ₩180,240 | +0.93% | 51.4만 |
|---|
| 2026.06.12 | ₩174,353 | ₩181,272 | ₩174,339 | ₩176,659 | +1.32% | 41.6만 |
|---|
| 2026.06.11 | ₩172,743 | ₩177,035 | ₩170,289 | ₩175,036 | +1.33% | 36.2만 |
|---|
| 2026.06.10 | ₩175,841 | ₩177,598 | ₩169,189 | ₩172,234 | -2.05% | 56.8만 |
|---|
| 2026.06.09 | ₩176,968 | ₩179,677 | ₩173,132 | ₩175,050 | -1.08% | 33.8만 |
|---|
| 2026.06.08 | ₩169,565 | ₩176,606 | ₩168,975 | ₩174,795 | +3.08% | 43만 |
|---|
| 2026.06.05 | ₩172,435 | ₩175,010 | ₩168,438 | ₩169,686 | -1.59% | 30.8만 |
|---|
| 2026.06.04 | ₩172,985 | ₩174,513 | ₩169,578 | ₩171,617 | -0.79% | 37.4만 |
|---|
| 2026.06.03 | ₩168,023 | ₩174,715 | ₩166,896 | ₩174,071 | +3.60% | 49.7만 |
|---|
| 2026.06.02 | ₩164,630 | ₩169,243 | ₩164,630 | ₩168,479 | +2.34% | 33.4만 |
|---|
| 2026.06.01 | ₩165,180 | ₩166,387 | ₩161,371 | ₩164,335 | -0.51% | 37.1만 |
|---|
| 2026.05.29 | ₩166,574 | ₩169,028 | ₩164,965 | ₩166,159 | -0.25% | 44.4만 |
|---|
| 2026.05.28 | ₩168,170 | ₩172,167 | ₩166,319 | ₩167,285 | -0.53% | 26.3만 |
|---|
| 2026.05.27 | ₩168,814 | ₩172,314 | ₩167,366 | ₩168,345 | -0.28% | 35.4만 |
|---|
| 2026.05.26 | ₩167,942 | ₩173,494 | ₩166,413 | ₩170,584 | +1.57% | 51.6만 |
|---|
| 2026.05.22 | ₩160,861 | ₩168,827 | ₩160,258 | ₩168,760 | +4.91% | 52.1만 |
|---|
| 2026.05.21 | ₩160,526 | ₩162,873 | ₩156,181 | ₩161,250 | +0.45% | 46.1만 |
|---|
| 2026.05.20 | ₩158,126 | ₩161,237 | ₩153,459 | ₩158,327 | +0.13% | 57.9만 |
|---|
| 2026.05.19 | ₩161,223 | ₩164,549 | ₩159,601 | ₩159,802 | -0.88% | 77.6만 |
|---|
| 2026.05.18 | ₩154,907 | ₩159,882 | ₩154,330 | ₩159,534 | +2.99% | 57.2만 |
|---|
| 2026.05.15 | ₩156,959 | ₩159,990 | ₩152,936 | ₩153,190 | -2.40% | 53.6만 |
|---|
| 2026.05.14 | ₩157,053 | ₩159,292 | ₩154,652 | ₩157,629 | +0.37% | 50.9만 |
|---|
| 2026.05.13 | ₩153,579 | ₩156,530 | ₩153,553 | ₩155,658 | +1.35% | 42.2만 |
|---|
| 2026.05.12 | ₩156,288 | ₩157,737 | ₩154,223 | ₩154,277 | -1.29% | 40.2만 |
|---|
| 2026.05.11 | ₩159,212 | ₩163,476 | ₩156,261 | ₩156,463 | -1.73% | 55.2만 |
|---|
| 2026.05.08 | ₩164,227 | ₩164,737 | ₩156,543 | ₩158,944 | -3.22% | 73.8만 |
|---|
| 2026.05.07 | ₩165,542 | ₩168,304 | ₩163,342 | ₩164,362 | -0.71% | 46.7만 |
|---|
| 2026.05.06 | ₩163,530 | ₩167,325 | ₩162,216 | ₩165,957 | +1.48% | 53.1만 |
|---|
| 2026.05.05 | ₩162,430 | ₩166,159 | ₩161,331 | ₩162,390 | -0.02% | 35.6만 |
|---|
| 2026.05.04 | ₩163,624 | ₩165,448 | ₩160,365 | ₩160,969 | -1.62% | 61.7만 |
|---|
| 2026.05.01 | ₩164,885 | ₩166,775 | ₩161,881 | ₩163,584 | -0.79% | 60.8만 |
|---|
| 2026.04.30 | ₩156,905 | ₩163,597 | ₩156,865 | ₩162,149 | +3.34% | 83.5만 |
|---|
| 2026.04.29 | ₩158,729 | ₩161,250 | ₩157,589 | ₩158,059 | -0.42% | 56.3만 |
|---|
| 2026.04.28 | ₩165,354 | ₩165,729 | ₩157,468 | ₩158,810 | -3.96% | 50.5만 |
|---|
| 2026.04.27 | ₩163,892 | ₩166,628 | ₩161,304 | ₩164,898 | +0.61% | 56.6만 |
|---|
| 2026.04.24 | ₩164,496 | ₩166,668 | ₩161,411 | ₩163,383 | -0.68% | 114만 |
|---|
| 2026.04.23 | ₩164,080 | ₩165,756 | ₩160,110 | ₩164,952 | +0.53% | 72.7만 |
|---|
| 2026.04.22 | ₩162,699 | ₩168,720 | ₩162,605 | ₩165,703 | +1.85% | 121.7만 |
|---|
| 2026.04.21 | ₩152,346 | ₩162,310 | ₩151,353 | ₩162,122 | +6.42% | 173.2만 |
|---|
| 2026.04.20 | ₩156,208 | ₩156,892 | ₩150,321 | ₩152,091 | -2.64% | 246.3만 |
|---|
| 2026.04.17 | ₩162,860 | ₩172,287 | ₩154,371 | ₩154,947 | -4.86% | 416.9만 |
|---|
| 2026.04.16 | ₩211,634 | ₩213,431 | ₩204,218 | ₩204,232 | -3.50% | 61.5만 |
|---|
| 2026.04.15 | ₩214,974 | ₩216,288 | ₩210,065 | ₩210,575 | -2.05% | 25.8만 |
|---|
| 2026.04.14 | ₩217,039 | ₩217,843 | ₩214,839 | ₩216,382 | -0.30% | 34.4만 |
|---|
| 2026.04.13 | ₩206,713 | ₩217,830 | ₩206,713 | ₩215,912 | +4.45% | 43.2만 |
|---|
| 2026.04.10 | ₩209,274 | ₩209,274 | ₩206,203 | ₩208,174 | -0.53% | 41.9만 |
|---|
| 2026.04.09 | ₩206,310 | ₩209,676 | ₩205,211 | ₩208,416 | +1.02% | 28.4만 |
|---|
| 2026.04.08 | ₩210,414 | ₩211,420 | ₩205,063 | ₩206,887 | -1.68% | 28.9만 |
|---|
| 2026.04.07 | ₩206,203 | ₩208,805 | ₩201,804 | ₩203,749 | -1.19% | 32.6만 |
|---|
| 2026.04.06 | ₩210,280 | ₩212,841 | ₩205,546 | ₩208,429 | -0.88% | 26.1만 |
|---|
| 2026.04.02 | ₩203,789 | ₩211,245 | ₩203,789 | ₩210,186 | +3.14% | 25.2만 |
|---|
| 2026.04.01 | ₩205,868 | ₩210,642 | ₩205,211 | ₩206,806 | +0.46% | 17.9만 |
|---|
| 2026.03.31 | ₩200,812 | ₩204,647 | ₩196,185 | ₩204,312 | +1.74% | 32.4만 |
|---|
| 2026.03.30 | ₩203,038 | ₩207,437 | ₩198,076 | ₩198,612 | -2.18% | 49.5만 |
|---|
| 2026.03.27 | ₩201,523 | ₩203,615 | ₩195,394 | ₩195,541 | -2.97% | 37.6만 |
|---|
| 2026.03.26 | ₩204,486 | ₩208,577 | ₩202,139 | ₩202,743 | -0.85% | 24.9만 |
|---|
| 2026.03.25 | ₩205,050 | ₩206,337 | ₩199,699 | ₩205,680 | +0.31% | 24.5만 |
|---|
| 2026.03.24 | ₩204,661 | ₩205,720 | ₩201,201 | ₩202,019 | -1.29% | 24.3만 |
|---|
| 2026.03.23 | ₩201,898 | ₩208,858 | ₩199,135 | ₩206,297 | +2.18% | 53.9만 |
|---|
| 2026.03.20 | ₩198,948 | ₩200,664 | ₩196,829 | ₩198,398 | -0.28% | 87.6만 |
|---|
| 2026.03.19 | ₩195,863 | ₩200,691 | ₩195,810 | ₩199,028 | +1.62% | 29.2만 |
|---|
| 2026.03.18 | ₩202,207 | ₩203,762 | ₩198,103 | ₩198,331 | -1.92% | 26.9만 |
|---|
| 2026.03.17 | ₩204,513 | ₩208,818 | ₩195,850 | ₩201,161 | -1.64% | 37.9만 |
|---|
| 2026.03.16 | ₩199,524 | ₩205,519 | ₩195,904 | ₩203,655 | +2.07% | 44.7만 |
|---|
| 2026.03.13 | ₩195,716 | ₩199,109 | ₩193,101 | ₩196,587 | +0.45% | 48.6만 |
|---|
| 2026.03.12 | ₩194,884 | ₩196,467 | ₩191,988 | ₩193,516 | -0.70% | 18.3만 |
|---|
| 2026.03.11 | ₩197,405 | ₩199,860 | ₩193,650 | ₩196,923 | -0.24% | 21.9만 |
|---|
| 2026.03.10 | ₩199,779 | ₩201,093 | ₩195,890 | ₩197,405 | -1.19% | 17.1만 |
|---|
| 2026.03.09 | ₩195,193 | ₩202,314 | ₩192,309 | ₩200,544 | +2.74% | 35.4만 |
|---|
| 2026.03.06 | ₩192,524 | ₩199,954 | ₩192,108 | ₩199,618 | +3.68% | 35.6만 |
|---|
| 2026.03.05 | ₩196,963 | ₩199,203 | ₩192,953 | ₩195,796 | -0.59% | 35.7만 |
|---|
| 2026.03.04 | ₩199,954 | ₩201,684 | ₩196,333 | ₩199,967 | +0.01% | 24.3만 |
|---|
| 2026.03.03 | ₩197,835 | ₩201,161 | ₩193,302 | ₩199,498 | +0.84% | 60.6만 |
|---|
| 2026.03.02 | ₩198,425 | ₩205,653 | ₩193,449 | ₩204,111 | +2.87% | 44.6만 |
|---|
| 2026.02.27 | ₩206,243 | ₩208,456 | ₩200,879 | ₩204,419 | -0.88% | 47.1만 |
|---|
| 2026.02.26 | ₩211,943 | ₩211,943 | ₩206,619 | ₩209,435 | -1.18% | 33.7만 |
|---|
| 2026.02.25 | ₩213,901 | ₩215,979 | ₩206,927 | ₩208,925 | -2.33% | 30.8만 |
|---|
| 2026.02.24 | ₩211,527 | ₩214,370 | ₩211,326 | ₩212,345 | +0.39% | 22.8만 |
|---|
| 2026.02.23 | ₩212,653 | ₩213,927 | ₩205,801 | ₩209,475 | -1.49% | 30.4만 |
|---|
| 2026.02.20 | ₩217,428 | ₩218,809 | ₩212,814 | ₩213,726 | -1.70% | 20.1만 |
|---|
| 2026.02.19 | ₩211,232 | ₩217,830 | ₩211,219 | ₩217,106 | +2.78% | 30.4만 |
|---|
| 2026.02.18 | ₩212,694 | ₩216,999 | ₩208,671 | ₩212,157 | -0.25% | 56.8만 |
|---|
| 2026.02.17 | ₩213,431 | ₩216,006 | ₩210,280 | ₩213,485 | +0.03% | 46.9만 |
|---|
| 2026.02.13 | ₩213,512 | ₩214,558 | ₩207,437 | ₩207,705 | -2.72% | 47만 |
|---|
| 2026.02.12 | ₩214,746 | ₩217,857 | ₩209,341 | ₩212,439 | -1.07% | 49.5만 |
|---|
| 2026.02.11 | ₩207,088 | ₩215,725 | ₩203,186 | ₩210,441 | +1.62% | 57.8만 |
|---|
| 2026.02.10 | ₩203,735 | ₩213,069 | ₩203,507 | ₩205,251 | +0.74% | 57만 |
|---|
| 2026.02.09 | ₩201,965 | ₩205,331 | ₩200,249 | ₩201,938 | -0.01% | 44.8만 |
|---|
| 2026.02.06 | ₩198,492 | ₩203,655 | ₩197,338 | ₩202,810 | +2.18% | 48.2만 |
|---|
| 2026.02.05 | ₩195,716 | ₩202,783 | ₩193,785 | ₩195,635 | -0.04% | 60.1만 |
|---|
| 2026.02.04 | ₩200,678 | ₩203,092 | ₩195,984 | ₩196,212 | -2.23% | 36만 |
|---|
| 2026.02.03 | ₩203,306 | ₩205,586 | ₩193,999 | ₩197,714 | -2.75% | 69.4만 |
|---|
| 2026.02.02 | ₩194,469 | ₩203,709 | ₩193,878 | ₩203,615 | +4.70% | 58만 |
|---|
| 2026.01.30 | ₩191,384 | ₩198,827 | ₩191,384 | ₩196,574 | +2.71% | 60.4만 |
|---|
| 2026.01.29 | ₩197,137 | ₩198,478 | ₩189,292 | ₩193,677 | -1.76% | 84.1만 |
|---|
| 2026.01.28 | ₩193,463 | ₩202,139 | ₩186,596 | ₩196,225 | +1.43% | 148.2만 |
|---|
| 2026.01.27 | ₩233,467 | ₩233,467 | ₩219,533 | ₩220,485 | -5.56% | 67.3만 |
|---|
| 2026.01.26 | ₩228,947 | ₩234,674 | ₩228,787 | ₩232,810 | +1.69% | 26.1만 |
|---|
| 2026.01.23 | ₩229,524 | ₩232,179 | ₩225,353 | ₩227,338 | -0.95% | 21.2만 |
|---|
| 2026.01.22 | ₩230,530 | ₩232,676 | ₩227,083 | ₩230,838 | +0.13% | 25.1만 |
|---|
| 2026.01.21 | ₩223,570 | ₩231,120 | ₩219,131 | ₩228,170 | +2.06% | 42.4만 |
|---|
| 2026.01.20 | ₩225,474 | ₩227,016 | ₩219,801 | ₩222,296 | -1.41% | 29만 |
|---|
| 2026.01.16 | ₩228,626 | ₩230,745 | ₩224,562 | ₩230,235 | +0.70% | 33.7만 |
|---|
| 2026.01.15 | ₩231,442 | ₩231,442 | ₩224,602 | ₩228,733 | -1.17% | 39.5만 |
|---|
| 2026.01.14 | ₩229,806 | ₩232,676 | ₩225,058 | ₩229,323 | -0.21% | 33.4만 |
|---|
| 2026.01.13 | ₩230,449 | ₩235,559 | ₩226,292 | ₩230,396 | -0.02% | 37.3만 |
|---|
| 2026.01.12 | ₩232,944 | ₩235,599 | ₩229,390 | ₩230,168 | -1.19% | 23.6만 |
|---|
| 2026.01.09 | ₩234,218 | ₩236,055 | ₩228,652 | ₩234,164 | -0.02% | 21.4만 |
|---|
| 2026.01.08 | ₩223,100 | ₩233,494 | ₩223,100 | ₩233,480 | +4.65% | 21.7만 |
|---|
| 2026.01.07 | ₩239,099 | ₩241,352 | ₩220,767 | ₩223,543 | -6.51% | 59.6만 |
|---|
| 2026.01.06 | ₩235,331 | ₩244,383 | ₩234,164 | ₩243,847 | +3.62% | 28.1만 |
|---|
| 2026.01.05 | ₩235,841 | ₩240,253 | ₩235,841 | ₩237,410 | +0.67% | 18.9만 |
|---|
| 2026.01.02 | ₩234,821 | ₩238,710 | ₩234,593 | ₩236,551 | +0.74% | 12.9만 |
|---|
| 2025.12.31 | ₩239,327 | ₩240,119 | ₩233,360 | ₩233,896 | -2.27% | 16.3만 |
|---|
| 2025.12.30 | ₩240,856 | ₩242,707 | ₩238,563 | ₩239,019 | -0.76% | 12.5만 |
|---|
| 2025.12.29 | ₩242,264 | ₩243,887 | ₩240,923 | ₩241,044 | -0.50% | 12.7만 |
|---|
| 2025.12.26 | ₩244,987 | ₩245,791 | ₩241,621 | ₩242,398 | -1.06% | 9.4만 |
|---|
| 2025.12.24 | ₩242,023 | ₩245,912 | ₩240,776 | ₩244,812 | +1.15% | 7.5만 |
|---|
| 2025.12.23 | ₩245,241 | ₩247,119 | ₩241,393 | ₩243,082 | -0.88% | 21.6만 |
|---|
| 2025.12.22 | ₩245,201 | ₩248,889 | ₩241,393 | ₩245,604 | +0.16% | 12.7만 |
|---|
| 2025.12.19 | ₩242,975 | ₩246,274 | ₩242,479 | ₩243,592 | +0.25% | 51만 |
|---|
| 2025.12.18 | ₩245,362 | ₩249,774 | ₩244,316 | ₩244,960 | -0.16% | 25.1만 |
|---|
| 2025.12.17 | ₩245,604 | ₩247,857 | ₩240,588 | ₩242,559 | -1.24% | 17.3만 |
|---|
| 2025.12.16 | ₩247,588 | ₩249,211 | ₩244,383 | ₩246,811 | -0.31% | 20.7만 |
|---|
| 2025.12.15 | ₩250,445 | ₩250,458 | ₩242,492 | ₩246,127 | -1.72% | 30.6만 |
|---|
| 2025.12.12 | ₩243,444 | ₩248,742 | ₩240,722 | ₩247,830 | +1.80% | 32.9만 |
|---|
| 2025.12.11 | ₩239,086 | ₩250,002 | ₩237,007 | ₩244,571 | +2.29% | 30.8만 |
|---|
| 2025.12.10 | ₩236,672 | ₩240,414 | ₩234,057 | ₩237,959 | +0.54% | 26.6만 |
|---|
| 2025.12.09 | ₩237,289 | ₩242,050 | ₩235,157 | ₩236,028 | -0.53% | 20.3만 |
|---|
| 2025.12.08 | ₩241,701 | ₩244,088 | ₩236,793 | ₩237,879 | -1.58% | 16.8만 |
|---|
| 2025.12.05 | ₩239,059 | ₩243,364 | ₩237,155 | ₩241,580 | +1.05% | 23.7만 |
|---|
| 2025.12.04 | ₩237,168 | ₩240,588 | ₩234,526 | ₩238,456 | +0.54% | 15.8만 |
|---|
| 2025.12.03 | ₩234,848 | ₩239,381 | ₩232,394 | ₩239,113 | +1.82% | 26만 |
|---|
| 2025.12.02 | ₩235,210 | ₩236,001 | ₩232,448 | ₩234,137 | -0.46% | 19만 |
|---|
| 2025.12.01 | ₩235,706 | ₩237,718 | ₩231,750 | ₩232,394 | -1.41% | 26.5만 |
|---|
| 2025.11.28 | ₩238,040 | ₩239,542 | ₩236,028 | ₩239,435 | +0.59% | 13.6만 |
|---|
| 2025.11.26 | ₩243,511 | ₩244,611 | ₩237,249 | ₩237,249 | -2.57% | 44.7만 |
|---|
| 2025.11.25 | ₩240,588 | ₩247,307 | ₩239,810 | ₩244,879 | +1.78% | 27.2만 |
|---|
| 2025.11.24 | ₩237,396 | ₩240,735 | ₩234,727 | ₩238,469 | +0.45% | 32.4만 |
|---|
| 2025.11.21 | ₩226,319 | ₩240,749 | ₩225,635 | ₩237,986 | +5.16% | 54.2만 |
|---|
| 2025.11.20 | ₩230,289 | ₩233,601 | ₩223,986 | ₩225,514 | -2.07% | 31.3만 |
|---|
| 2025.11.19 | ₩231,174 | ₩233,132 | ₩226,239 | ₩226,708 | -1.93% | 18.5만 |
|---|
| 2025.11.18 | ₩233,427 | ₩233,708 | ₩228,210 | ₩230,718 | -1.16% | 26.7만 |
|---|
| 2025.11.17 | ₩235,358 | ₩236,940 | ₩233,038 | ₩234,137 | -0.52% | 26.2만 |
|---|
| 2025.11.14 | ₩234,821 | ₩238,322 | ₩232,139 | ₩235,894 | +0.46% | 31만 |
|---|
| 2025.11.13 | ₩246,784 | ₩249,935 | ₩237,758 | ₩238,442 | -3.38% | 34.8만 |
|---|
| 2025.11.12 | ₩247,199 | ₩250,847 | ₩247,199 | ₩249,198 | +0.81% | 28.9만 |
|---|
| 2025.11.11 | ₩250,096 | ₩252,242 | ₩247,790 | ₩248,782 | -0.53% | 26.3만 |
|---|
| 2025.11.10 | ₩257,485 | ₩257,861 | ₩250,780 | ₩251,451 | -2.34% | 35.4만 |
|---|
| 2025.11.07 | ₩248,098 | ₩252,751 | ₩244,651 | ₩251,947 | +1.55% | 23.5만 |
|---|
| 2025.11.06 | ₩250,270 | ₩253,020 | ₩247,535 | ₩250,431 | +0.06% | 33.1만 |
|---|
| 2025.11.05 | ₩247,776 | ₩251,102 | ₩245,563 | ₩249,694 | +0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩240,843 | ₩246,261 | ₩237,369 | ₩245,523 | +1.94% | 24만 |
|---|
| 2025.11.03 | ₩241,393 | ₩244,987 | ₩237,222 | ₩243,981 | +1.07% | 31.7만 |
|---|
| 2025.10.31 | ₩241,875 | ₩245,040 | ₩241,393 | ₩241,996 | +0.05% | 43.3만 |
|---|
| 2025.10.30 | ₩245,764 | ₩248,943 | ₩241,634 | ₩242,908 | -1.16% | 23.9만 |
|---|
| 2025.10.29 | ₩248,795 | ₩250,150 | ₩244,061 | ₩245,416 | -1.36% | 21.1만 |
|---|
| 2025.10.28 | ₩244,745 | ₩249,131 | ₩241,393 | ₩248,768 | +1.64% | 25.5만 |
|---|
| 2025.10.27 | ₩252,658 | ₩253,771 | ₩244,625 | ₩245,644 | -2.78% | 37.4만 |
|---|
| 2025.10.24 | ₩253,476 | ₩253,476 | ₩249,573 | ₩251,169 | -0.91% | 20.6만 |
|---|
| 2025.10.23 | ₩244,745 | ₩252,376 | ₩243,337 | ₩250,270 | +2.26% | 52.1만 |
|---|
| 2025.10.22 | ₩244,853 | ₩258,907 | ₩244,289 | ₩244,879 | +0.01% | 82.5만 |
|---|
| 2025.10.21 | ₩254,119 | ₩273,578 | ₩236,082 | ₩237,839 | -6.41% | 121만 |
|---|
| 2025.10.20 | ₩244,531 | ₩252,430 | ₩244,531 | ₩251,330 | +2.78% | 57.8만 |
|---|
| 2025.10.17 | ₩238,482 | ₩242,398 | ₩237,772 | ₩241,312 | +1.19% | 29.6만 |
|---|
| 2025.10.16 | ₩243,163 | ₩243,833 | ₩238,563 | ₩238,563 | -1.89% | 41.9만 |
|---|
| 2025.10.15 | ₩242,063 | ₩244,464 | ₩240,280 | ₩241,714 | -0.14% | 33.6만 |
|---|
| 2025.10.14 | ₩236,404 | ₩242,237 | ₩234,687 | ₩240,025 | +1.53% | 33.3만 |
|---|
| 2025.10.13 | ₩234,097 | ₩238,094 | ₩232,005 | ₩237,664 | +1.52% | 29.2만 |
|---|
| 2025.10.10 | ₩233,641 | ₩236,390 | ₩230,530 | ₩231,898 | -0.75% | 49만 |
|---|