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 | ₩172,483 | ₩179,458 | ₩170,096 | ₩176,212 | +2.16% | 52.3만 |
| 2026.10.08 | ₩166,113 | ₩171,692 | ₩165,737 | ₩171,223 | +3.08% | 40.8만 |
| 2026.10.07 | ₩164,315 | ₩168,178 | ₩163,631 | ₩166,408 | +1.27% | 41.7만 |
| 2026.10.06 | ₩167,950 | ₩170,284 | ₩164,490 | ₩165,952 | -1.19% | 34.5만 |
| 2026.10.05 | ₩170,633 | ₩170,633 | ₩166,327 | ₩167,507 | -1.83% | 45.7만 |
| 2026.10.02 | ₩174,764 | ₩175,863 | ₩170,472 | ₩171,370 | -1.94% | 60.2만 |
| 2026.10.01 | ₩166,662 | ₩172,872 | ₩164,329 | ₩172,175 | +3.31% | 38.5만 |
| 2026.09.30 | ₩169,546 | ₩169,546 | ₩165,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,697 |
| -2.27% |
| 33.6만 |
| 2026.09.29 | ₩170,190 | ₩171,934 | ₩165,375 | ₩168,983 | -0.71% | 29.8만 |
|---|
| 2026.09.28 | ₩170,472 | ₩171,424 | ₩166,274 | ₩169,707 | -0.45% | 33.4만 |
|---|
| 2026.09.25 | ₩175,313 | ₩177,714 | ₩172,953 | ₩173,664 | -0.94% | 29.4만 |
|---|
| 2026.09.24 | ₩176,574 | ₩178,975 | ₩172,966 | ₩175,166 | -0.80% | 60.2만 |
|---|
| 2026.09.23 | ₩177,392 | ₩180,115 | ₩176,896 | ₩178,385 | +0.56% | 47만 |
|---|
| 2026.09.22 | ₩179,015 | ₩180,732 | ₩177,017 | ₩177,392 | -0.91% | 31.6만 |
|---|
| 2026.09.21 | ₩178,278 | ₩178,278 | ₩174,375 | ₩176,373 | -1.07% | 30.7만 |
|---|
| 2026.09.18 | ₩174,361 | ₩180,477 | ₩172,108 | ₩178,063 | +2.12% | 108.2만 |
|---|
| 2026.09.17 | ₩172,993 | ₩174,281 | ₩168,648 | ₩171,169 | -1.05% | 29.7만 |
|---|
| 2026.09.16 | ₩170,673 | ₩171,518 | ₩168,178 | ₩171,008 | +0.20% | 44.1만 |
|---|
| 2026.09.15 | ₩170,230 | ₩172,430 | ₩168,339 | ₩169,144 | -0.64% | 34.1만 |
|---|
| 2026.09.14 | ₩168,715 | ₩175,394 | ₩167,414 | ₩170,633 | +1.14% | 39.6만 |
|---|
| 2026.09.11 | ₩170,177 | ₩170,713 | ₩167,521 | ₩167,829 | -1.38% | 20.6만 |
|---|
| 2026.09.10 | ₩170,861 | ₩173,060 | ₩164,999 | ₩167,668 | -1.87% | 32.6만 |
|---|
| 2026.09.09 | ₩172,041 | ₩173,047 | ₩170,686 | ₩171,451 | -0.34% | 36.2만 |
|---|
| 2026.09.08 | ₩177,459 | ₩179,190 | ₩171,370 | ₩172,524 | -2.78% | 35.4만 |
|---|
| 2026.09.04 | ₩181,242 | ₩182,999 | ₩177,138 | ₩177,701 | -1.95% | 24.3만 |
|---|
| 2026.09.03 | ₩179,444 | ₩183,321 | ₩178,787 | ₩182,435 | +1.67% | 25.8만 |
|---|
| 2026.09.02 | ₩177,406 | ₩182,368 | ₩177,191 | ₩177,848 | +0.25% | 32.2만 |
|---|
| 2026.09.01 | ₩178,506 | ₩180,665 | ₩175,260 | ₩177,406 | -0.62% | 26.1만 |
|---|
| 2026.08.31 | ₩181,121 | ₩181,899 | ₩177,714 | ₩181,698 | +0.32% | 34.4만 |
|---|
| 2026.08.28 | ₩185,601 | ₩186,365 | ₩181,242 | ₩181,886 | -2.00% | 23.9만 |
|---|
| 2026.08.27 | ₩182,985 | ₩185,963 | ₩182,368 | ₩185,292 | +1.26% | 16.7만 |
|---|
| 2026.08.26 | ₩183,401 | ₩186,432 | ₩182,395 | ₩183,951 | +0.30% | 21.7만 |
|---|
| 2026.08.25 | ₩184,273 | ₩186,124 | ₩180,102 | ₩182,891 | -0.75% | 30.5만 |
|---|
| 2026.08.24 | ₩178,626 | ₩182,315 | ₩177,848 | ₩182,140 | +1.97% | 37.2만 |
|---|
| 2026.08.21 | ₩171,920 | ₩177,889 | ₩171,880 | ₩176,789 | +2.83% | 31.7만 |
|---|
| 2026.08.20 | ₩174,361 | ₩176,239 | ₩171,504 | ₩171,853 | -1.44% | 30만 |
|---|
| 2026.08.19 | ₩170,378 | ₩175,957 | ₩170,378 | ₩175,622 | +3.08% | 32.5만 |
|---|
| 2026.08.18 | ₩171,478 | ₩171,478 | ₩167,668 | ₩168,849 | -1.53% | 30.2만 |
|---|
| 2026.08.17 | ₩175,702 | ₩176,185 | ₩171,679 | ₩172,618 | -1.76% | 31.4만 |
|---|
| 2026.08.14 | ₩174,629 | ₩177,178 | ₩170,351 | ₩175,461 | +0.48% | 50.1만 |
|---|
| 2026.08.13 | ₩181,859 | ₩182,529 | ₩174,361 | ₩174,938 | -3.81% | 39.4만 |
|---|
| 2026.08.12 | ₩181,751 | ₩181,751 | ₩174,764 | ₩180,759 | -0.55% | 38.5만 |
|---|
| 2026.08.11 | ₩182,046 | ₩184,742 | ₩180,316 | ₩181,979 | -0.04% | 24.3만 |
|---|
| 2026.08.10 | ₩186,218 | ₩186,218 | ₩181,631 | ₩182,999 | -1.73% | 20.8만 |
|---|
| 2026.08.07 | ₩182,905 | ₩187,975 | ₩182,905 | ₩186,245 | +1.83% | 20.4만 |
|---|
| 2026.08.06 | ₩188,914 | ₩189,182 | ₩183,200 | ₩183,978 | -2.61% | 27.5만 |
|---|
| 2026.08.05 | ₩188,404 | ₩189,061 | ₩186,204 | ₩187,023 | -0.73% | 24.3만 |
|---|
| 2026.08.04 | ₩184,233 | ₩189,048 | ₩179,820 | ₩188,122 | +2.11% | 36.3만 |
|---|
| 2026.08.03 | ₩183,656 | ₩185,950 | ₩180,303 | ₩183,683 | +0.01% | 42.3만 |
|---|
| 2026.07.31 | ₩176,252 | ₩181,604 | ₩175,421 | ₩180,196 | +2.24% | 63.7만 |
|---|
| 2026.07.30 | ₩179,592 | ₩181,403 | ₩171,478 | ₩174,884 | -2.62% | 47.3만 |
|---|
| 2026.07.29 | ₩178,948 | ₩179,927 | ₩173,288 | ₩179,109 | +0.09% | 40.4만 |
|---|
| 2026.07.28 | ₩171,813 | ₩180,960 | ₩171,813 | ₩180,504 | +5.06% | 56.8만 |
|---|
| 2026.07.27 | ₩170,592 | ₩175,850 | ₩170,579 | ₩171,665 | +0.63% | 74.5만 |
|---|
| 2026.07.24 | ₩166,689 | ₩171,504 | ₩165,871 | ₩169,425 | +1.64% | 63.4만 |
|---|
| 2026.07.23 | ₩166,783 | ₩169,077 | ₩161,740 | ₩165,241 | -0.92% | 129.2만 |
|---|
| 2026.07.22 | ₩195,834 | ₩195,834 | ₩165,268 | ₩169,895 | -13.25% | 141.8만 |
|---|
| 2026.07.21 | ₩200,193 | ₩201,374 | ₩193,930 | ₩195,647 | -2.27% | 66.4만 |
|---|
| 2026.07.20 | ₩202,179 | ₩202,179 | ₩197,591 | ₩198,906 | -1.62% | 50.9만 |
|---|
| 2026.07.17 | ₩198,155 | ₩208,134 | ₩198,048 | ₩200,489 | +1.18% | 47.9만 |
|---|
| 2026.07.16 | ₩192,870 | ₩202,997 | ₩191,462 | ₩202,742 | +5.12% | 57.5만 |
|---|
| 2026.07.15 | ₩189,397 | ₩193,474 | ₩187,747 | ₩193,380 | +2.10% | 33만 |
|---|
| 2026.07.14 | ₩189,289 | ₩193,675 | ₩185,118 | ₩189,732 | +0.23% | 47.2만 |
|---|
| 2026.07.13 | ₩191,717 | ₩193,863 | ₩187,318 | ₩187,935 | -1.97% | 32.5만 |
|---|
| 2026.07.10 | ₩195,352 | ₩195,674 | ₩192,937 | ₩193,380 | -1.01% | 23.6만 |
|---|
| 2026.07.09 | ₩194,225 | ₩198,155 | ₩191,770 | ₩194,440 | +0.11% | 25만 |
|---|
| 2026.07.08 | ₩194,305 | ₩196,975 | ₩190,872 | ₩193,742 | -0.29% | 33.9만 |
|---|
| 2026.07.07 | ₩198,651 | ₩198,879 | ₩194,359 | ₩197,270 | -0.70% | 34.6만 |
|---|
| 2026.07.06 | ₩197,189 | ₩201,307 | ₩195,472 | ₩200,904 | +1.88% | 30만 |
|---|
| 2026.07.02 | ₩195,875 | ₩197,457 | ₩193,139 | ₩195,647 | -0.12% | 31.4만 |
|---|
| 2026.07.01 | ₩199,885 | ₩203,225 | ₩195,754 | ₩196,130 | -1.88% | 74.2만 |
|---|
| 2026.06.30 | ₩187,036 | ₩199,831 | ₩186,432 | ₩199,013 | +6.40% | 51.4만 |
|---|
| 2026.06.29 | ₩186,124 | ₩190,456 | ₩181,067 | ₩185,990 | -0.07% | 55.2만 |
|---|
| 2026.06.26 | ₩187,693 | ₩190,832 | ₩186,647 | ₩188,954 | +0.67% | 72.2만 |
|---|
| 2026.06.25 | ₩180,397 | ₩189,785 | ₩177,969 | ₩188,981 | +4.76% | 48.9만 |
|---|
| 2026.06.24 | ₩172,323 | ₩182,261 | ₩172,323 | ₩179,163 | +3.97% | 80.2만 |
|---|
| 2026.06.23 | ₩178,774 | ₩180,786 | ₩170,793 | ₩171,424 | -4.11% | 59.5만 |
|---|
| 2026.06.22 | ₩182,154 | ₩184,233 | ₩177,352 | ₩180,826 | -0.73% | 61.5만 |
|---|
| 2026.06.18 | ₩180,813 | ₩183,079 | ₩176,641 | ₩181,738 | +0.51% | 82.1만 |
|---|
| 2026.06.17 | ₩183,441 | ₩185,386 | ₩178,707 | ₩180,598 | -1.55% | 62.1만 |
|---|
| 2026.06.16 | ₩181,027 | ₩184,447 | ₩180,410 | ₩181,577 | +0.30% | 35.1만 |
|---|
| 2026.06.15 | ₩178,600 | ₩180,424 | ₩176,910 | ₩180,263 | +0.93% | 51.4만 |
|---|
| 2026.06.12 | ₩174,375 | ₩181,295 | ₩174,361 | ₩176,682 | +1.32% | 41.6만 |
|---|
| 2026.06.11 | ₩172,765 | ₩177,057 | ₩170,311 | ₩175,059 | +1.33% | 36.2만 |
|---|
| 2026.06.10 | ₩175,863 | ₩177,620 | ₩169,211 | ₩172,255 | -2.05% | 56.8만 |
|---|
| 2026.06.09 | ₩176,990 | ₩179,699 | ₩173,154 | ₩175,072 | -1.08% | 33.8만 |
|---|
| 2026.06.08 | ₩169,586 | ₩176,628 | ₩168,996 | ₩174,817 | +3.08% | 43만 |
|---|
| 2026.06.05 | ₩172,457 | ₩175,032 | ₩168,460 | ₩169,707 | -1.59% | 30.8만 |
|---|
| 2026.06.04 | ₩173,007 | ₩174,536 | ₩169,600 | ₩171,638 | -0.79% | 37.4만 |
|---|
| 2026.06.03 | ₩168,044 | ₩174,737 | ₩166,917 | ₩174,093 | +3.60% | 49.7만 |
|---|
| 2026.06.02 | ₩164,651 | ₩169,264 | ₩164,651 | ₩168,500 | +2.34% | 33.4만 |
|---|
| 2026.06.01 | ₩165,201 | ₩166,408 | ₩161,391 | ₩164,356 | -0.51% | 37.1만 |
|---|
| 2026.05.29 | ₩166,595 | ₩169,050 | ₩164,986 | ₩166,180 | -0.25% | 44.4만 |
|---|
| 2026.05.28 | ₩168,191 | ₩172,188 | ₩166,341 | ₩167,306 | -0.53% | 26.3만 |
|---|
| 2026.05.27 | ₩168,835 | ₩172,336 | ₩167,387 | ₩168,366 | -0.28% | 35.4만 |
|---|
| 2026.05.26 | ₩167,963 | ₩173,516 | ₩166,434 | ₩170,606 | +1.57% | 51.6만 |
|---|
| 2026.05.22 | ₩160,882 | ₩168,849 | ₩160,278 | ₩168,782 | +4.91% | 52.1만 |
|---|
| 2026.05.21 | ₩160,546 | ₩162,894 | ₩156,201 | ₩161,271 | +0.45% | 46.1만 |
|---|
| 2026.05.20 | ₩158,146 | ₩161,257 | ₩153,478 | ₩158,347 | +0.13% | 57.9만 |
|---|
| 2026.05.19 | ₩161,244 | ₩164,570 | ₩159,621 | ₩159,822 | -0.88% | 77.6만 |
|---|
| 2026.05.18 | ₩154,927 | ₩159,903 | ₩154,350 | ₩159,554 | +2.99% | 57.2만 |
|---|
| 2026.05.15 | ₩156,979 | ₩160,010 | ₩152,955 | ₩153,210 | -2.40% | 53.6만 |
|---|
| 2026.05.14 | ₩157,073 | ₩159,312 | ₩154,672 | ₩157,649 | +0.37% | 50.9만 |
|---|
| 2026.05.13 | ₩153,599 | ₩156,550 | ₩153,572 | ₩155,678 | +1.35% | 42.2만 |
|---|
| 2026.05.12 | ₩156,308 | ₩157,757 | ₩154,243 | ₩154,296 | -1.29% | 40.2만 |
|---|
| 2026.05.11 | ₩159,232 | ₩163,497 | ₩156,281 | ₩156,482 | -1.73% | 55.2만 |
|---|
| 2026.05.08 | ₩164,248 | ₩164,758 | ₩156,563 | ₩158,964 | -3.22% | 73.8만 |
|---|
| 2026.05.07 | ₩165,563 | ₩168,326 | ₩163,363 | ₩164,382 | -0.71% | 46.7만 |
|---|
| 2026.05.06 | ₩163,551 | ₩167,347 | ₩162,236 | ₩165,978 | +1.48% | 53.1만 |
|---|
| 2026.05.05 | ₩162,451 | ₩166,180 | ₩161,351 | ₩162,411 | -0.02% | 35.6만 |
|---|
| 2026.05.04 | ₩163,645 | ₩165,469 | ₩160,385 | ₩160,989 | -1.62% | 61.7만 |
|---|
| 2026.05.01 | ₩164,905 | ₩166,797 | ₩161,901 | ₩163,604 | -0.79% | 60.8만 |
|---|
| 2026.04.30 | ₩156,925 | ₩163,618 | ₩156,885 | ₩162,169 | +3.34% | 83.5만 |
|---|
| 2026.04.29 | ₩158,749 | ₩161,271 | ₩157,609 | ₩158,079 | -0.42% | 56.3만 |
|---|
| 2026.04.28 | ₩165,375 | ₩165,750 | ₩157,488 | ₩158,830 | -3.96% | 50.5만 |
|---|
| 2026.04.27 | ₩163,913 | ₩166,649 | ₩161,324 | ₩164,919 | +0.61% | 56.6만 |
|---|
| 2026.04.24 | ₩164,517 | ₩166,689 | ₩161,432 | ₩163,403 | -0.68% | 114만 |
|---|
| 2026.04.23 | ₩164,101 | ₩165,777 | ₩160,131 | ₩164,973 | +0.53% | 72.7만 |
|---|
| 2026.04.22 | ₩162,719 | ₩168,741 | ₩162,625 | ₩165,724 | +1.85% | 121.7만 |
|---|
| 2026.04.21 | ₩152,365 | ₩162,330 | ₩151,372 | ₩162,143 | +6.42% | 173.2만 |
|---|
| 2026.04.20 | ₩156,228 | ₩156,912 | ₩150,340 | ₩152,110 | -2.64% | 246.3만 |
|---|
| 2026.04.17 | ₩162,880 | ₩172,309 | ₩154,390 | ₩154,967 | -4.86% | 416.9만 |
|---|
| 2026.04.16 | ₩211,661 | ₩213,458 | ₩204,244 | ₩204,257 | -3.50% | 61.5만 |
|---|
| 2026.04.15 | ₩215,001 | ₩216,315 | ₩210,092 | ₩210,602 | -2.05% | 25.8만 |
|---|
| 2026.04.14 | ₩217,066 | ₩217,871 | ₩214,867 | ₩216,409 | -0.30% | 34.4만 |
|---|
| 2026.04.13 | ₩206,739 | ₩217,858 | ₩206,739 | ₩215,940 | +4.45% | 43.2만 |
|---|
| 2026.04.10 | ₩209,301 | ₩209,301 | ₩206,229 | ₩208,201 | -0.53% | 41.9만 |
|---|
| 2026.04.09 | ₩206,336 | ₩209,703 | ₩205,237 | ₩208,442 | +1.02% | 28.4만 |
|---|
| 2026.04.08 | ₩210,441 | ₩211,446 | ₩205,089 | ₩206,913 | -1.68% | 28.9만 |
|---|
| 2026.04.07 | ₩206,229 | ₩208,831 | ₩201,830 | ₩203,775 | -1.19% | 32.6만 |
|---|
| 2026.04.06 | ₩210,306 | ₩212,868 | ₩205,572 | ₩208,456 | -0.88% | 26.1만 |
|---|
| 2026.04.02 | ₩203,815 | ₩211,272 | ₩203,815 | ₩210,213 | +3.14% | 25.2만 |
|---|
| 2026.04.01 | ₩205,894 | ₩210,669 | ₩205,237 | ₩206,833 | +0.46% | 17.9만 |
|---|
| 2026.03.31 | ₩200,837 | ₩204,673 | ₩196,210 | ₩204,338 | +1.74% | 32.4만 |
|---|
| 2026.03.30 | ₩203,064 | ₩207,463 | ₩198,101 | ₩198,638 | -2.18% | 49.5만 |
|---|
| 2026.03.27 | ₩201,548 | ₩203,640 | ₩195,419 | ₩195,566 | -2.97% | 37.6만 |
|---|
| 2026.03.26 | ₩204,512 | ₩208,603 | ₩202,165 | ₩202,769 | -0.85% | 24.9만 |
|---|
| 2026.03.25 | ₩205,076 | ₩206,363 | ₩199,724 | ₩205,706 | +0.31% | 24.5만 |
|---|
| 2026.03.24 | ₩204,687 | ₩205,746 | ₩201,226 | ₩202,044 | -1.29% | 24.3만 |
|---|
| 2026.03.23 | ₩201,924 | ₩208,885 | ₩199,161 | ₩206,323 | +2.18% | 53.9만 |
|---|
| 2026.03.20 | ₩198,973 | ₩200,690 | ₩196,854 | ₩198,423 | -0.28% | 87.6만 |
|---|
| 2026.03.19 | ₩195,888 | ₩200,717 | ₩195,834 | ₩199,053 | +1.62% | 29.2만 |
|---|
| 2026.03.18 | ₩202,232 | ₩203,788 | ₩198,128 | ₩198,356 | -1.92% | 26.9만 |
|---|
| 2026.03.17 | ₩204,539 | ₩208,844 | ₩195,875 | ₩201,186 | -1.64% | 37.9만 |
|---|
| 2026.03.16 | ₩199,550 | ₩205,545 | ₩195,928 | ₩203,681 | +2.07% | 44.7만 |
|---|
| 2026.03.13 | ₩195,741 | ₩199,134 | ₩193,125 | ₩196,612 | +0.45% | 48.6만 |
|---|
| 2026.03.12 | ₩194,909 | ₩196,492 | ₩192,012 | ₩193,541 | -0.70% | 18.3만 |
|---|
| 2026.03.11 | ₩197,431 | ₩199,885 | ₩193,675 | ₩196,948 | -0.24% | 21.9만 |
|---|
| 2026.03.10 | ₩199,805 | ₩201,119 | ₩195,915 | ₩197,431 | -1.19% | 17.1만 |
|---|
| 2026.03.09 | ₩195,217 | ₩202,339 | ₩192,334 | ₩200,569 | +2.74% | 35.4만 |
|---|
| 2026.03.06 | ₩192,548 | ₩199,979 | ₩192,133 | ₩199,644 | +3.68% | 35.6만 |
|---|
| 2026.03.05 | ₩196,988 | ₩199,228 | ₩192,978 | ₩195,821 | -0.59% | 35.7만 |
|---|
| 2026.03.04 | ₩199,979 | ₩201,709 | ₩196,358 | ₩199,992 | +0.01% | 24.3만 |
|---|
| 2026.03.03 | ₩197,860 | ₩201,186 | ₩193,326 | ₩199,523 | +0.84% | 60.6만 |
|---|
| 2026.03.02 | ₩198,450 | ₩205,679 | ₩193,474 | ₩204,137 | +2.87% | 44.6만 |
|---|
| 2026.02.27 | ₩206,269 | ₩208,482 | ₩200,904 | ₩204,445 | -0.88% | 47.1만 |
|---|
| 2026.02.26 | ₩211,970 | ₩211,970 | ₩206,645 | ₩209,461 | -1.18% | 33.7만 |
|---|
| 2026.02.25 | ₩213,928 | ₩216,007 | ₩206,953 | ₩208,952 | -2.33% | 30.8만 |
|---|
| 2026.02.24 | ₩211,554 | ₩214,397 | ₩211,353 | ₩212,372 | +0.39% | 22.8만 |
|---|
| 2026.02.23 | ₩212,680 | ₩213,955 | ₩205,827 | ₩209,502 | -1.49% | 30.4만 |
|---|
| 2026.02.20 | ₩217,455 | ₩218,837 | ₩212,841 | ₩213,753 | -1.70% | 20.1만 |
|---|
| 2026.02.19 | ₩211,259 | ₩217,858 | ₩211,245 | ₩217,133 | +2.78% | 30.4만 |
|---|
| 2026.02.18 | ₩212,721 | ₩217,026 | ₩208,697 | ₩212,184 | -0.25% | 56.8만 |
|---|
| 2026.02.17 | ₩213,458 | ₩216,034 | ₩210,306 | ₩213,512 | +0.03% | 46.9만 |
|---|
| 2026.02.13 | ₩213,539 | ₩214,585 | ₩207,463 | ₩207,731 | -2.72% | 47만 |
|---|
| 2026.02.12 | ₩214,773 | ₩217,884 | ₩209,368 | ₩212,466 | -1.07% | 49.5만 |
|---|
| 2026.02.11 | ₩207,114 | ₩215,752 | ₩203,211 | ₩210,467 | +1.62% | 57.8만 |
|---|
| 2026.02.10 | ₩203,761 | ₩213,096 | ₩203,533 | ₩205,277 | +0.74% | 57만 |
|---|
| 2026.02.09 | ₩201,991 | ₩205,357 | ₩200,274 | ₩201,964 | -0.01% | 44.8만 |
|---|
| 2026.02.06 | ₩198,517 | ₩203,681 | ₩197,363 | ₩202,836 | +2.18% | 48.2만 |
|---|
| 2026.02.05 | ₩195,741 | ₩202,809 | ₩193,809 | ₩195,660 | -0.04% | 60.1만 |
|---|
| 2026.02.04 | ₩200,703 | ₩203,117 | ₩196,009 | ₩196,237 | -2.23% | 36만 |
|---|
| 2026.02.03 | ₩203,332 | ₩205,612 | ₩194,024 | ₩197,739 | -2.75% | 69.4만 |
|---|
| 2026.02.02 | ₩194,493 | ₩203,734 | ₩193,903 | ₩203,640 | +4.70% | 58만 |
|---|
| 2026.01.30 | ₩191,408 | ₩198,852 | ₩191,408 | ₩196,599 | +2.71% | 60.4만 |
|---|
| 2026.01.29 | ₩197,162 | ₩198,504 | ₩189,316 | ₩193,702 | -1.76% | 84.1만 |
|---|
| 2026.01.28 | ₩193,487 | ₩202,165 | ₩186,620 | ₩196,250 | +1.43% | 148.2만 |
|---|
| 2026.01.27 | ₩233,496 | ₩233,496 | ₩219,561 | ₩220,513 | -5.56% | 67.3만 |
|---|
| 2026.01.26 | ₩228,976 | ₩234,704 | ₩228,816 | ₩232,839 | +1.69% | 26.1만 |
|---|
| 2026.01.23 | ₩229,553 | ₩232,209 | ₩225,382 | ₩227,367 | -0.95% | 21.2만 |
|---|
| 2026.01.22 | ₩230,559 | ₩232,705 | ₩227,112 | ₩230,868 | +0.13% | 25.1만 |
|---|
| 2026.01.21 | ₩223,598 | ₩231,149 | ₩219,159 | ₩228,199 | +2.06% | 42.4만 |
|---|
| 2026.01.20 | ₩225,503 | ₩227,045 | ₩219,829 | ₩222,324 | -1.41% | 29만 |
|---|
| 2026.01.16 | ₩228,655 | ₩230,774 | ₩224,591 | ₩230,264 | +0.70% | 33.7만 |
|---|
| 2026.01.15 | ₩231,471 | ₩231,471 | ₩224,631 | ₩228,762 | -1.17% | 39.5만 |
|---|
| 2026.01.14 | ₩229,835 | ₩232,705 | ₩225,087 | ₩229,352 | -0.21% | 33.4만 |
|---|
| 2026.01.13 | ₩230,479 | ₩235,589 | ₩226,321 | ₩230,425 | -0.02% | 37.3만 |
|---|
| 2026.01.12 | ₩232,973 | ₩235,629 | ₩229,419 | ₩230,197 | -1.19% | 23.6만 |
|---|
| 2026.01.09 | ₩234,248 | ₩236,085 | ₩228,681 | ₩234,194 | -0.02% | 21.4만 |
|---|
| 2026.01.08 | ₩223,129 | ₩233,523 | ₩223,129 | ₩233,510 | +4.65% | 21.7만 |
|---|
| 2026.01.07 | ₩239,130 | ₩241,383 | ₩220,795 | ₩223,571 | -6.51% | 59.6만 |
|---|
| 2026.01.06 | ₩235,361 | ₩244,414 | ₩234,194 | ₩243,878 | +3.62% | 28.1만 |
|---|
| 2026.01.05 | ₩235,870 | ₩240,283 | ₩235,870 | ₩237,440 | +0.67% | 18.9만 |
|---|
| 2026.01.02 | ₩234,851 | ₩238,741 | ₩234,623 | ₩236,581 | +0.74% | 12.9만 |
|---|
| 2025.12.31 | ₩239,358 | ₩240,149 | ₩233,389 | ₩233,926 | -2.27% | 16.3만 |
|---|
| 2025.12.30 | ₩240,887 | ₩242,738 | ₩238,593 | ₩239,049 | -0.76% | 12.5만 |
|---|
| 2025.12.29 | ₩242,295 | ₩243,918 | ₩240,954 | ₩241,074 | -0.50% | 12.7만 |
|---|
| 2025.12.26 | ₩245,018 | ₩245,822 | ₩241,651 | ₩242,429 | -1.06% | 9.4만 |
|---|
| 2025.12.24 | ₩242,054 | ₩245,943 | ₩240,806 | ₩244,843 | +1.15% | 7.5만 |
|---|
| 2025.12.23 | ₩245,273 | ₩247,150 | ₩241,423 | ₩243,113 | -0.88% | 21.6만 |
|---|
| 2025.12.22 | ₩245,232 | ₩248,921 | ₩241,423 | ₩245,635 | +0.16% | 12.7만 |
|---|
| 2025.12.19 | ₩243,006 | ₩246,305 | ₩242,510 | ₩243,623 | +0.25% | 51만 |
|---|
| 2025.12.18 | ₩245,393 | ₩249,806 | ₩244,347 | ₩244,991 | -0.16% | 25.1만 |
|---|
| 2025.12.17 | ₩245,635 | ₩247,888 | ₩240,618 | ₩242,590 | -1.24% | 17.3만 |
|---|
| 2025.12.16 | ₩247,620 | ₩249,243 | ₩244,414 | ₩246,842 | -0.31% | 20.7만 |
|---|
| 2025.12.15 | ₩250,477 | ₩250,490 | ₩242,523 | ₩246,158 | -1.72% | 30.6만 |
|---|
| 2025.12.12 | ₩243,475 | ₩248,773 | ₩240,753 | ₩247,861 | +1.80% | 32.9만 |
|---|
| 2025.12.11 | ₩239,116 | ₩250,034 | ₩237,037 | ₩244,602 | +2.29% | 30.8만 |
|---|
| 2025.12.10 | ₩236,702 | ₩240,444 | ₩234,087 | ₩237,990 | +0.54% | 26.6만 |
|---|
| 2025.12.09 | ₩237,319 | ₩242,080 | ₩235,186 | ₩236,058 | -0.53% | 20.3만 |
|---|
| 2025.12.08 | ₩241,732 | ₩244,119 | ₩236,823 | ₩237,909 | -1.58% | 16.8만 |
|---|
| 2025.12.05 | ₩239,089 | ₩243,395 | ₩237,185 | ₩241,611 | +1.05% | 23.7만 |
|---|
| 2025.12.04 | ₩237,198 | ₩240,618 | ₩234,556 | ₩238,486 | +0.54% | 15.8만 |
|---|
| 2025.12.03 | ₩234,878 | ₩239,411 | ₩232,423 | ₩239,143 | +1.82% | 26만 |
|---|
| 2025.12.02 | ₩235,240 | ₩236,031 | ₩232,477 | ₩234,167 | -0.46% | 19만 |
|---|
| 2025.12.01 | ₩235,736 | ₩237,748 | ₩231,780 | ₩232,423 | -1.41% | 26.5만 |
|---|
| 2025.11.28 | ₩238,070 | ₩239,572 | ₩236,058 | ₩239,465 | +0.59% | 13.6만 |
|---|
| 2025.11.26 | ₩243,542 | ₩244,642 | ₩237,279 | ₩237,279 | -2.57% | 44.7만 |
|---|
| 2025.11.25 | ₩240,618 | ₩247,338 | ₩239,841 | ₩244,910 | +1.78% | 27.2만 |
|---|
| 2025.11.24 | ₩237,426 | ₩240,766 | ₩234,757 | ₩238,499 | +0.45% | 32.4만 |
|---|
| 2025.11.21 | ₩226,348 | ₩240,779 | ₩225,664 | ₩238,016 | +5.16% | 54.2만 |
|---|
| 2025.11.20 | ₩230,318 | ₩233,631 | ₩224,014 | ₩225,543 | -2.07% | 31.3만 |
|---|
| 2025.11.19 | ₩231,203 | ₩233,161 | ₩226,267 | ₩226,737 | -1.93% | 18.5만 |
|---|
| 2025.11.18 | ₩233,456 | ₩233,738 | ₩228,239 | ₩230,747 | -1.16% | 26.7만 |
|---|
| 2025.11.17 | ₩235,388 | ₩236,970 | ₩233,067 | ₩234,167 | -0.52% | 26.2만 |
|---|
| 2025.11.14 | ₩234,851 | ₩238,352 | ₩232,169 | ₩235,924 | +0.46% | 31만 |
|---|
| 2025.11.13 | ₩246,815 | ₩249,967 | ₩237,788 | ₩238,472 | -3.38% | 34.8만 |
|---|
| 2025.11.12 | ₩247,231 | ₩250,879 | ₩247,231 | ₩249,229 | +0.81% | 28.9만 |
|---|
| 2025.11.11 | ₩250,128 | ₩252,274 | ₩247,821 | ₩248,813 | -0.53% | 26.3만 |
|---|
| 2025.11.10 | ₩257,518 | ₩257,894 | ₩250,812 | ₩251,483 | -2.34% | 35.4만 |
|---|
| 2025.11.07 | ₩248,129 | ₩252,784 | ₩244,682 | ₩251,979 | +1.55% | 23.5만 |
|---|
| 2025.11.06 | ₩250,302 | ₩253,052 | ₩247,566 | ₩250,463 | +0.06% | 33.1만 |
|---|
| 2025.11.05 | ₩247,807 | ₩251,134 | ₩245,594 | ₩249,725 | +0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩240,873 | ₩246,292 | ₩237,399 | ₩245,554 | +1.94% | 24만 |
|---|
| 2025.11.03 | ₩241,423 | ₩245,018 | ₩237,252 | ₩244,012 | +1.07% | 31.7만 |
|---|
| 2025.10.31 | ₩241,906 | ₩245,071 | ₩241,423 | ₩242,027 | +0.05% | 43.3만 |
|---|
| 2025.10.30 | ₩245,796 | ₩248,974 | ₩241,665 | ₩242,939 | -1.16% | 23.9만 |
|---|
| 2025.10.29 | ₩248,827 | ₩250,181 | ₩244,092 | ₩245,447 | -1.36% | 21.1만 |
|---|
| 2025.10.28 | ₩244,776 | ₩249,162 | ₩241,423 | ₩248,800 | +1.64% | 25.5만 |
|---|
| 2025.10.27 | ₩252,690 | ₩253,803 | ₩244,656 | ₩245,675 | -2.78% | 37.4만 |
|---|
| 2025.10.24 | ₩253,508 | ₩253,508 | ₩249,605 | ₩251,201 | -0.91% | 20.6만 |
|---|
| 2025.10.23 | ₩244,776 | ₩252,408 | ₩243,368 | ₩250,302 | +2.26% | 52.1만 |
|---|
| 2025.10.22 | ₩244,884 | ₩258,940 | ₩244,320 | ₩244,910 | +0.01% | 82.5만 |
|---|
| 2025.10.21 | ₩254,152 | ₩273,613 | ₩236,112 | ₩237,869 | -6.41% | 121만 |
|---|
| 2025.10.20 | ₩244,562 | ₩252,462 | ₩244,562 | ₩251,362 | +2.78% | 57.8만 |
|---|
| 2025.10.17 | ₩238,513 | ₩242,429 | ₩237,802 | ₩241,343 | +1.19% | 29.6만 |
|---|
| 2025.10.16 | ₩243,194 | ₩243,864 | ₩238,593 | ₩238,593 | -1.89% | 41.9만 |
|---|
| 2025.10.15 | ₩242,094 | ₩244,495 | ₩240,310 | ₩241,745 | -0.14% | 33.6만 |
|---|
| 2025.10.14 | ₩236,434 | ₩242,268 | ₩234,717 | ₩240,055 | +1.53% | 33.3만 |
|---|
| 2025.10.13 | ₩234,127 | ₩238,124 | ₩232,035 | ₩237,695 | +1.52% | 29.2만 |
|---|
| 2025.10.10 | ₩233,671 | ₩236,420 | ₩230,559 | ₩231,927 | -0.75% | 49만 |
|---|