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 | ₩172,474 | ₩179,449 | ₩170,087 | ₩176,203 | +2.16% | 52.3만 |
| 2026.10.08 | ₩166,104 | ₩171,683 | ₩165,728 | ₩171,214 | +3.08% | 40.8만 |
| 2026.10.07 | ₩164,307 | ₩168,169 | ₩163,623 | ₩166,399 | +1.27% | 41.7만 |
| 2026.10.06 | ₩167,941 | ₩170,275 | ₩164,481 | ₩165,943 | -1.19% | 34.5만 |
| 2026.10.05 | ₩170,624 | ₩170,624 | ₩166,318 | ₩167,499 | -1.83% | 45.7만 |
| 2026.10.02 | ₩174,754 | ₩175,854 | ₩170,463 | ₩171,361 | -1.94% | 60.2만 |
| 2026.10.01 | ₩166,654 | ₩172,863 | ₩164,320 | ₩172,166 | +3.31% | 38.5만 |
| 2026.09.30 | ₩169,537 | ₩169,537 | ₩165,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,688 |
| -2.27% |
| 33.6만 |
| 2026.09.29 | ₩170,181 | ₩171,925 | ₩165,366 | ₩168,974 | -0.71% | 29.8만 |
|---|
| 2026.09.28 | ₩170,463 | ₩171,415 | ₩166,265 | ₩169,698 | -0.45% | 33.4만 |
|---|
| 2026.09.25 | ₩175,304 | ₩177,705 | ₩172,944 | ₩173,655 | -0.94% | 29.4만 |
|---|
| 2026.09.24 | ₩176,565 | ₩178,966 | ₩172,957 | ₩175,157 | -0.80% | 60.2만 |
|---|
| 2026.09.23 | ₩177,383 | ₩180,106 | ₩176,887 | ₩178,376 | +0.56% | 47만 |
|---|
| 2026.09.22 | ₩179,006 | ₩180,723 | ₩177,008 | ₩177,383 | -0.91% | 31.6만 |
|---|
| 2026.09.21 | ₩178,268 | ₩178,268 | ₩174,366 | ₩176,364 | -1.07% | 30.7만 |
|---|
| 2026.09.18 | ₩174,352 | ₩180,468 | ₩172,099 | ₩178,054 | +2.12% | 108.2만 |
|---|
| 2026.09.17 | ₩172,984 | ₩174,272 | ₩168,639 | ₩171,160 | -1.05% | 29.7만 |
|---|
| 2026.09.16 | ₩170,664 | ₩171,509 | ₩168,169 | ₩170,999 | +0.20% | 44.1만 |
|---|
| 2026.09.15 | ₩170,221 | ₩172,421 | ₩168,330 | ₩169,135 | -0.64% | 34.1만 |
|---|
| 2026.09.14 | ₩168,706 | ₩175,385 | ₩167,405 | ₩170,624 | +1.14% | 39.6만 |
|---|
| 2026.09.11 | ₩170,168 | ₩170,704 | ₩167,512 | ₩167,821 | -1.38% | 20.6만 |
|---|
| 2026.09.10 | ₩170,852 | ₩173,051 | ₩164,991 | ₩167,660 | -1.87% | 32.6만 |
|---|
| 2026.09.09 | ₩172,032 | ₩173,038 | ₩170,677 | ₩171,442 | -0.34% | 36.2만 |
|---|
| 2026.09.08 | ₩177,450 | ₩179,180 | ₩171,361 | ₩172,515 | -2.78% | 35.4만 |
|---|
| 2026.09.04 | ₩181,232 | ₩182,989 | ₩177,128 | ₩177,692 | -1.95% | 24.3만 |
|---|
| 2026.09.03 | ₩179,435 | ₩183,311 | ₩178,778 | ₩182,426 | +1.67% | 25.8만 |
|---|
| 2026.09.02 | ₩177,397 | ₩182,359 | ₩177,182 | ₩177,839 | +0.25% | 32.2만 |
|---|
| 2026.09.01 | ₩178,496 | ₩180,656 | ₩175,251 | ₩177,397 | -0.62% | 26.1만 |
|---|
| 2026.08.31 | ₩181,112 | ₩181,889 | ₩177,705 | ₩181,688 | +0.32% | 34.4만 |
|---|
| 2026.08.28 | ₩185,591 | ₩186,356 | ₩181,232 | ₩181,876 | -2.00% | 23.9만 |
|---|
| 2026.08.27 | ₩182,976 | ₩185,953 | ₩182,359 | ₩185,283 | +1.26% | 16.7만 |
|---|
| 2026.08.26 | ₩183,392 | ₩186,423 | ₩182,386 | ₩183,941 | +0.30% | 21.7만 |
|---|
| 2026.08.25 | ₩184,263 | ₩186,114 | ₩180,092 | ₩182,882 | -0.75% | 30.5만 |
|---|
| 2026.08.24 | ₩178,617 | ₩182,305 | ₩177,839 | ₩182,131 | +1.97% | 37.2만 |
|---|
| 2026.08.21 | ₩171,911 | ₩177,879 | ₩171,871 | ₩176,780 | +2.83% | 31.7만 |
|---|
| 2026.08.20 | ₩174,352 | ₩176,230 | ₩171,495 | ₩171,844 | -1.44% | 30만 |
|---|
| 2026.08.19 | ₩170,369 | ₩175,948 | ₩170,369 | ₩175,613 | +3.08% | 32.5만 |
|---|
| 2026.08.18 | ₩171,469 | ₩171,469 | ₩167,660 | ₩168,840 | -1.53% | 30.2만 |
|---|
| 2026.08.17 | ₩175,693 | ₩176,176 | ₩171,670 | ₩172,609 | -1.76% | 31.4만 |
|---|
| 2026.08.14 | ₩174,620 | ₩177,169 | ₩170,342 | ₩175,452 | +0.48% | 50.1만 |
|---|
| 2026.08.13 | ₩181,849 | ₩182,520 | ₩174,352 | ₩174,929 | -3.81% | 39.4만 |
|---|
| 2026.08.12 | ₩181,742 | ₩181,742 | ₩174,754 | ₩180,749 | -0.55% | 38.5만 |
|---|
| 2026.08.11 | ₩182,037 | ₩184,733 | ₩180,307 | ₩181,970 | -0.04% | 24.3만 |
|---|
| 2026.08.10 | ₩186,208 | ₩186,208 | ₩181,621 | ₩182,989 | -1.73% | 20.8만 |
|---|
| 2026.08.07 | ₩182,895 | ₩187,965 | ₩182,895 | ₩186,235 | +1.83% | 20.4만 |
|---|
| 2026.08.06 | ₩188,904 | ₩189,172 | ₩183,190 | ₩183,968 | -2.61% | 27.5만 |
|---|
| 2026.08.05 | ₩188,394 | ₩189,051 | ₩186,195 | ₩187,013 | -0.73% | 24.3만 |
|---|
| 2026.08.04 | ₩184,223 | ₩189,038 | ₩179,811 | ₩188,112 | +2.11% | 36.3만 |
|---|
| 2026.08.03 | ₩183,646 | ₩185,940 | ₩180,293 | ₩183,673 | +0.01% | 42.3만 |
|---|
| 2026.07.31 | ₩176,243 | ₩181,594 | ₩175,412 | ₩180,186 | +2.24% | 63.7만 |
|---|
| 2026.07.30 | ₩179,583 | ₩181,393 | ₩171,469 | ₩174,875 | -2.62% | 47.3만 |
|---|
| 2026.07.29 | ₩178,939 | ₩179,918 | ₩173,279 | ₩179,100 | +0.09% | 40.4만 |
|---|
| 2026.07.28 | ₩171,804 | ₩180,951 | ₩171,804 | ₩180,495 | +5.06% | 56.8만 |
|---|
| 2026.07.27 | ₩170,583 | ₩175,841 | ₩170,570 | ₩171,656 | +0.63% | 74.5만 |
|---|
| 2026.07.24 | ₩166,681 | ₩171,495 | ₩165,862 | ₩169,417 | +1.64% | 63.4만 |
|---|
| 2026.07.23 | ₩166,774 | ₩169,068 | ₩161,732 | ₩165,232 | -0.92% | 129.2만 |
|---|
| 2026.07.22 | ₩195,824 | ₩195,824 | ₩165,259 | ₩169,886 | -13.25% | 141.8만 |
|---|
| 2026.07.21 | ₩200,183 | ₩201,363 | ₩193,920 | ₩195,636 | -2.27% | 66.4만 |
|---|
| 2026.07.20 | ₩202,168 | ₩202,168 | ₩197,581 | ₩198,896 | -1.62% | 50.9만 |
|---|
| 2026.07.17 | ₩198,144 | ₩208,123 | ₩198,037 | ₩200,478 | +1.18% | 47.9만 |
|---|
| 2026.07.16 | ₩192,860 | ₩202,986 | ₩191,452 | ₩202,731 | +5.12% | 57.5만 |
|---|
| 2026.07.15 | ₩189,387 | ₩193,464 | ₩187,737 | ₩193,370 | +2.10% | 33만 |
|---|
| 2026.07.14 | ₩189,279 | ₩193,665 | ₩185,108 | ₩189,722 | +0.23% | 47.2만 |
|---|
| 2026.07.13 | ₩191,707 | ₩193,853 | ₩187,308 | ₩187,925 | -1.97% | 32.5만 |
|---|
| 2026.07.10 | ₩195,341 | ₩195,663 | ₩192,927 | ₩193,370 | -1.01% | 23.6만 |
|---|
| 2026.07.09 | ₩194,215 | ₩198,144 | ₩191,760 | ₩194,429 | +0.11% | 25만 |
|---|
| 2026.07.08 | ₩194,295 | ₩196,964 | ₩190,862 | ₩193,732 | -0.29% | 33.9만 |
|---|
| 2026.07.07 | ₩198,641 | ₩198,869 | ₩194,349 | ₩197,259 | -0.70% | 34.6만 |
|---|
| 2026.07.06 | ₩197,179 | ₩201,296 | ₩195,462 | ₩200,894 | +1.88% | 30만 |
|---|
| 2026.07.02 | ₩195,864 | ₩197,447 | ₩193,128 | ₩195,636 | -0.12% | 31.4만 |
|---|
| 2026.07.01 | ₩199,875 | ₩203,214 | ₩195,744 | ₩196,119 | -1.88% | 74.2만 |
|---|
| 2026.06.30 | ₩187,026 | ₩199,821 | ₩186,423 | ₩199,003 | +6.40% | 51.4만 |
|---|
| 2026.06.29 | ₩186,114 | ₩190,446 | ₩181,058 | ₩185,980 | -0.07% | 55.2만 |
|---|
| 2026.06.26 | ₩187,683 | ₩190,822 | ₩186,637 | ₩188,944 | +0.67% | 72.2만 |
|---|
| 2026.06.25 | ₩180,387 | ₩189,776 | ₩177,960 | ₩188,971 | +4.76% | 48.9만 |
|---|
| 2026.06.24 | ₩172,314 | ₩182,252 | ₩172,314 | ₩179,153 | +3.97% | 80.2만 |
|---|
| 2026.06.23 | ₩178,765 | ₩180,776 | ₩170,785 | ₩171,415 | -4.11% | 59.5만 |
|---|
| 2026.06.22 | ₩182,144 | ₩184,223 | ₩177,343 | ₩180,817 | -0.73% | 61.5만 |
|---|
| 2026.06.18 | ₩180,803 | ₩183,070 | ₩176,632 | ₩181,729 | +0.51% | 82.1만 |
|---|
| 2026.06.17 | ₩183,432 | ₩185,377 | ₩178,697 | ₩180,589 | -1.55% | 62.1만 |
|---|
| 2026.06.16 | ₩181,018 | ₩184,438 | ₩180,401 | ₩181,568 | +0.30% | 35.1만 |
|---|
| 2026.06.15 | ₩178,590 | ₩180,414 | ₩176,900 | ₩180,253 | +0.93% | 51.4만 |
|---|
| 2026.06.12 | ₩174,366 | ₩181,286 | ₩174,352 | ₩176,672 | +1.32% | 41.6만 |
|---|
| 2026.06.11 | ₩172,756 | ₩177,048 | ₩170,302 | ₩175,050 | +1.33% | 36.2만 |
|---|
| 2026.06.10 | ₩175,854 | ₩177,611 | ₩169,202 | ₩172,246 | -2.05% | 56.8만 |
|---|
| 2026.06.09 | ₩176,981 | ₩179,690 | ₩173,145 | ₩175,063 | -1.08% | 33.8만 |
|---|
| 2026.06.08 | ₩169,578 | ₩176,619 | ₩168,987 | ₩174,808 | +3.08% | 43만 |
|---|
| 2026.06.05 | ₩172,448 | ₩175,023 | ₩168,451 | ₩169,698 | -1.59% | 30.8만 |
|---|
| 2026.06.04 | ₩172,998 | ₩174,526 | ₩169,591 | ₩171,630 | -0.79% | 37.4만 |
|---|
| 2026.06.03 | ₩168,035 | ₩174,728 | ₩166,909 | ₩174,084 | +3.60% | 49.7만 |
|---|
| 2026.06.02 | ₩164,642 | ₩169,256 | ₩164,642 | ₩168,491 | +2.34% | 33.4만 |
|---|
| 2026.06.01 | ₩165,192 | ₩166,399 | ₩161,383 | ₩164,347 | -0.51% | 37.1만 |
|---|
| 2026.05.29 | ₩166,587 | ₩169,041 | ₩164,977 | ₩166,171 | -0.25% | 44.4만 |
|---|
| 2026.05.28 | ₩168,183 | ₩172,179 | ₩166,332 | ₩167,298 | -0.53% | 26.3만 |
|---|
| 2026.05.27 | ₩168,826 | ₩172,327 | ₩167,378 | ₩168,357 | -0.28% | 35.4만 |
|---|
| 2026.05.26 | ₩167,955 | ₩173,507 | ₩166,426 | ₩170,597 | +1.57% | 51.6만 |
|---|
| 2026.05.22 | ₩160,873 | ₩168,840 | ₩160,270 | ₩168,773 | +4.91% | 52.1만 |
|---|
| 2026.05.21 | ₩160,538 | ₩162,885 | ₩156,193 | ₩161,262 | +0.45% | 46.1만 |
|---|
| 2026.05.20 | ₩158,137 | ₩161,249 | ₩153,470 | ₩158,339 | +0.13% | 57.9만 |
|---|
| 2026.05.19 | ₩161,235 | ₩164,562 | ₩159,613 | ₩159,814 | -0.88% | 77.6만 |
|---|
| 2026.05.18 | ₩154,919 | ₩159,894 | ₩154,342 | ₩159,546 | +2.99% | 57.2만 |
|---|
| 2026.05.15 | ₩156,971 | ₩160,002 | ₩152,947 | ₩153,202 | -2.40% | 53.6만 |
|---|
| 2026.05.14 | ₩157,064 | ₩159,304 | ₩154,664 | ₩157,641 | +0.37% | 50.9만 |
|---|
| 2026.05.13 | ₩153,591 | ₩156,541 | ₩153,564 | ₩155,670 | +1.35% | 42.2만 |
|---|
| 2026.05.12 | ₩156,300 | ₩157,748 | ₩154,235 | ₩154,288 | -1.29% | 40.2만 |
|---|
| 2026.05.11 | ₩159,224 | ₩163,489 | ₩156,273 | ₩156,474 | -1.73% | 55.2만 |
|---|
| 2026.05.08 | ₩164,240 | ₩164,749 | ₩156,555 | ₩158,955 | -3.22% | 73.8만 |
|---|
| 2026.05.07 | ₩165,554 | ₩168,317 | ₩163,355 | ₩164,374 | -0.71% | 46.7만 |
|---|
| 2026.05.06 | ₩163,542 | ₩167,338 | ₩162,228 | ₩165,970 | +1.48% | 53.1만 |
|---|
| 2026.05.05 | ₩162,443 | ₩166,171 | ₩161,343 | ₩162,402 | -0.02% | 35.6만 |
|---|
| 2026.05.04 | ₩163,636 | ₩165,460 | ₩160,377 | ₩160,981 | -1.62% | 61.7만 |
|---|
| 2026.05.01 | ₩164,897 | ₩166,788 | ₩161,893 | ₩163,596 | -0.79% | 60.8만 |
|---|
| 2026.04.30 | ₩156,917 | ₩163,609 | ₩156,877 | ₩162,161 | +3.34% | 83.5만 |
|---|
| 2026.04.29 | ₩158,741 | ₩161,262 | ₩157,601 | ₩158,070 | -0.42% | 56.3만 |
|---|
| 2026.04.28 | ₩165,366 | ₩165,742 | ₩157,480 | ₩158,821 | -3.96% | 50.5만 |
|---|
| 2026.04.27 | ₩163,904 | ₩166,640 | ₩161,316 | ₩164,910 | +0.61% | 56.6만 |
|---|
| 2026.04.24 | ₩164,508 | ₩166,681 | ₩161,423 | ₩163,395 | -0.68% | 114만 |
|---|
| 2026.04.23 | ₩164,092 | ₩165,769 | ₩160,122 | ₩164,964 | +0.53% | 72.7만 |
|---|
| 2026.04.22 | ₩162,711 | ₩168,733 | ₩162,617 | ₩165,715 | +1.85% | 121.7만 |
|---|
| 2026.04.21 | ₩152,357 | ₩162,322 | ₩151,364 | ₩162,134 | +6.42% | 173.2만 |
|---|
| 2026.04.20 | ₩156,219 | ₩156,903 | ₩150,332 | ₩152,102 | -2.64% | 246.3만 |
|---|
| 2026.04.17 | ₩162,872 | ₩172,300 | ₩154,382 | ₩154,959 | -4.86% | 416.9만 |
|---|
| 2026.04.16 | ₩211,650 | ₩213,447 | ₩204,233 | ₩204,247 | -3.50% | 61.5만 |
|---|
| 2026.04.15 | ₩214,990 | ₩216,304 | ₩210,081 | ₩210,591 | -2.05% | 25.8만 |
|---|
| 2026.04.14 | ₩217,055 | ₩217,860 | ₩214,855 | ₩216,398 | -0.30% | 34.4만 |
|---|
| 2026.04.13 | ₩206,728 | ₩217,846 | ₩206,728 | ₩215,928 | +4.45% | 43.2만 |
|---|
| 2026.04.10 | ₩209,290 | ₩209,290 | ₩206,218 | ₩208,190 | -0.53% | 41.9만 |
|---|
| 2026.04.09 | ₩206,326 | ₩209,692 | ₩205,226 | ₩208,431 | +1.02% | 28.4만 |
|---|
| 2026.04.08 | ₩210,430 | ₩211,435 | ₩205,078 | ₩206,902 | -1.68% | 28.9만 |
|---|
| 2026.04.07 | ₩206,218 | ₩208,820 | ₩201,819 | ₩203,764 | -1.19% | 32.6만 |
|---|
| 2026.04.06 | ₩210,295 | ₩212,857 | ₩205,561 | ₩208,445 | -0.88% | 26.1만 |
|---|
| 2026.04.02 | ₩203,804 | ₩211,261 | ₩203,804 | ₩210,202 | +3.14% | 25.2만 |
|---|
| 2026.04.01 | ₩205,883 | ₩210,658 | ₩205,226 | ₩206,822 | +0.46% | 17.9만 |
|---|
| 2026.03.31 | ₩200,827 | ₩204,663 | ₩196,200 | ₩204,327 | +1.74% | 32.4만 |
|---|
| 2026.03.30 | ₩203,053 | ₩207,452 | ₩198,091 | ₩198,627 | -2.18% | 49.5만 |
|---|
| 2026.03.27 | ₩201,538 | ₩203,630 | ₩195,408 | ₩195,556 | -2.97% | 37.6만 |
|---|
| 2026.03.26 | ₩204,502 | ₩208,592 | ₩202,155 | ₩202,758 | -0.85% | 24.9만 |
|---|
| 2026.03.25 | ₩205,065 | ₩206,352 | ₩199,714 | ₩205,695 | +0.31% | 24.5만 |
|---|
| 2026.03.24 | ₩204,676 | ₩205,735 | ₩201,216 | ₩202,034 | -1.29% | 24.3만 |
|---|
| 2026.03.23 | ₩201,913 | ₩208,874 | ₩199,150 | ₩206,312 | +2.18% | 53.9만 |
|---|
| 2026.03.20 | ₩198,963 | ₩200,679 | ₩196,844 | ₩198,413 | -0.28% | 87.6만 |
|---|
| 2026.03.19 | ₩195,878 | ₩200,706 | ₩195,824 | ₩199,043 | +1.62% | 29.2만 |
|---|
| 2026.03.18 | ₩202,222 | ₩203,777 | ₩198,118 | ₩198,346 | -1.92% | 26.9만 |
|---|
| 2026.03.17 | ₩204,528 | ₩208,834 | ₩195,864 | ₩201,176 | -1.64% | 37.9만 |
|---|
| 2026.03.16 | ₩199,539 | ₩205,534 | ₩195,918 | ₩203,670 | +2.07% | 44.7만 |
|---|
| 2026.03.13 | ₩195,730 | ₩199,124 | ₩193,115 | ₩196,602 | +0.45% | 48.6만 |
|---|
| 2026.03.12 | ₩194,899 | ₩196,481 | ₩192,002 | ₩193,531 | -0.70% | 18.3만 |
|---|
| 2026.03.11 | ₩197,420 | ₩199,875 | ₩193,665 | ₩196,937 | -0.24% | 21.9만 |
|---|
| 2026.03.10 | ₩199,794 | ₩201,108 | ₩195,905 | ₩197,420 | -1.19% | 17.1만 |
|---|
| 2026.03.09 | ₩195,207 | ₩202,329 | ₩192,324 | ₩200,559 | +2.74% | 35.4만 |
|---|
| 2026.03.06 | ₩192,538 | ₩199,968 | ₩192,123 | ₩199,633 | +3.68% | 35.6만 |
|---|
| 2026.03.05 | ₩196,978 | ₩199,217 | ₩192,968 | ₩195,811 | -0.59% | 35.7만 |
|---|
| 2026.03.04 | ₩199,968 | ₩201,699 | ₩196,347 | ₩199,982 | +0.01% | 24.3만 |
|---|
| 2026.03.03 | ₩197,849 | ₩201,176 | ₩193,316 | ₩199,512 | +0.84% | 60.6만 |
|---|
| 2026.03.02 | ₩198,440 | ₩205,668 | ₩193,464 | ₩204,126 | +2.87% | 44.6만 |
|---|
| 2026.02.27 | ₩206,259 | ₩208,471 | ₩200,894 | ₩204,435 | -0.88% | 47.1만 |
|---|
| 2026.02.26 | ₩211,958 | ₩211,958 | ₩206,634 | ₩209,451 | -1.18% | 33.7만 |
|---|
| 2026.02.25 | ₩213,917 | ₩215,995 | ₩206,943 | ₩208,941 | -2.33% | 30.8만 |
|---|
| 2026.02.24 | ₩211,543 | ₩214,386 | ₩211,342 | ₩212,361 | +0.39% | 22.8만 |
|---|
| 2026.02.23 | ₩212,669 | ₩213,943 | ₩205,816 | ₩209,491 | -1.49% | 30.4만 |
|---|
| 2026.02.20 | ₩217,444 | ₩218,825 | ₩212,830 | ₩213,742 | -1.70% | 20.1만 |
|---|
| 2026.02.19 | ₩211,248 | ₩217,846 | ₩211,234 | ₩217,122 | +2.78% | 30.4만 |
|---|
| 2026.02.18 | ₩212,710 | ₩217,015 | ₩208,686 | ₩212,173 | -0.25% | 56.8만 |
|---|
| 2026.02.17 | ₩213,447 | ₩216,022 | ₩210,295 | ₩213,501 | +0.03% | 46.9만 |
|---|
| 2026.02.13 | ₩213,528 | ₩214,574 | ₩207,452 | ₩207,720 | -2.72% | 47만 |
|---|
| 2026.02.12 | ₩214,762 | ₩217,873 | ₩209,357 | ₩212,455 | -1.07% | 49.5만 |
|---|
| 2026.02.11 | ₩207,103 | ₩215,741 | ₩203,201 | ₩210,456 | +1.62% | 57.8만 |
|---|
| 2026.02.10 | ₩203,751 | ₩213,085 | ₩203,523 | ₩205,266 | +0.74% | 57만 |
|---|
| 2026.02.09 | ₩201,980 | ₩205,347 | ₩200,264 | ₩201,953 | -0.01% | 44.8만 |
|---|
| 2026.02.06 | ₩198,507 | ₩203,670 | ₩197,353 | ₩202,825 | +2.18% | 48.2만 |
|---|
| 2026.02.05 | ₩195,730 | ₩202,798 | ₩193,799 | ₩195,650 | -0.04% | 60.1만 |
|---|
| 2026.02.04 | ₩200,693 | ₩203,107 | ₩195,999 | ₩196,227 | -2.23% | 36만 |
|---|
| 2026.02.03 | ₩203,321 | ₩205,601 | ₩194,014 | ₩197,729 | -2.75% | 69.4만 |
|---|
| 2026.02.02 | ₩194,483 | ₩203,724 | ₩193,893 | ₩203,630 | +4.70% | 58만 |
|---|
| 2026.01.30 | ₩191,398 | ₩198,842 | ₩191,398 | ₩196,589 | +2.71% | 60.4만 |
|---|
| 2026.01.29 | ₩197,152 | ₩198,493 | ₩189,306 | ₩193,692 | -1.76% | 84.1만 |
|---|
| 2026.01.28 | ₩193,477 | ₩202,155 | ₩186,610 | ₩196,240 | +1.43% | 148.2만 |
|---|
| 2026.01.27 | ₩233,484 | ₩233,484 | ₩219,550 | ₩220,502 | -5.56% | 67.3만 |
|---|
| 2026.01.26 | ₩228,965 | ₩234,691 | ₩228,804 | ₩232,827 | +1.69% | 26.1만 |
|---|
| 2026.01.23 | ₩229,541 | ₩232,197 | ₩225,370 | ₩227,355 | -0.95% | 21.2만 |
|---|
| 2026.01.22 | ₩230,547 | ₩232,693 | ₩227,100 | ₩230,856 | +0.13% | 25.1만 |
|---|
| 2026.01.21 | ₩223,586 | ₩231,137 | ₩219,147 | ₩228,187 | +2.06% | 42.4만 |
|---|
| 2026.01.20 | ₩225,491 | ₩227,033 | ₩219,818 | ₩222,312 | -1.41% | 29만 |
|---|
| 2026.01.16 | ₩228,643 | ₩230,762 | ₩224,579 | ₩230,252 | +0.70% | 33.7만 |
|---|
| 2026.01.15 | ₩231,459 | ₩231,459 | ₩224,619 | ₩228,750 | -1.17% | 39.5만 |
|---|
| 2026.01.14 | ₩229,823 | ₩232,693 | ₩225,075 | ₩229,340 | -0.21% | 33.4만 |
|---|
| 2026.01.13 | ₩230,467 | ₩235,577 | ₩226,309 | ₩230,413 | -0.02% | 37.3만 |
|---|
| 2026.01.12 | ₩232,961 | ₩235,617 | ₩229,407 | ₩230,185 | -1.19% | 23.6만 |
|---|
| 2026.01.09 | ₩234,235 | ₩236,073 | ₩228,669 | ₩234,182 | -0.02% | 21.4만 |
|---|
| 2026.01.08 | ₩223,117 | ₩233,511 | ₩223,117 | ₩233,498 | +4.65% | 21.7만 |
|---|
| 2026.01.07 | ₩239,117 | ₩241,370 | ₩220,783 | ₩223,560 | -6.51% | 59.6만 |
|---|
| 2026.01.06 | ₩235,349 | ₩244,401 | ₩234,182 | ₩243,865 | +3.62% | 28.1만 |
|---|
| 2026.01.05 | ₩235,858 | ₩240,271 | ₩235,858 | ₩237,427 | +0.67% | 18.9만 |
|---|
| 2026.01.02 | ₩234,839 | ₩238,728 | ₩234,611 | ₩236,569 | +0.74% | 12.9만 |
|---|
| 2025.12.31 | ₩239,345 | ₩240,136 | ₩233,377 | ₩233,913 | -2.27% | 16.3만 |
|---|
| 2025.12.30 | ₩240,874 | ₩242,725 | ₩238,581 | ₩239,037 | -0.76% | 12.5만 |
|---|
| 2025.12.29 | ₩242,282 | ₩243,905 | ₩240,941 | ₩241,062 | -0.50% | 12.7만 |
|---|
| 2025.12.26 | ₩245,005 | ₩245,810 | ₩241,639 | ₩242,416 | -1.06% | 9.4만 |
|---|
| 2025.12.24 | ₩242,041 | ₩245,930 | ₩240,794 | ₩244,831 | +1.15% | 7.5만 |
|---|
| 2025.12.23 | ₩245,260 | ₩247,137 | ₩241,411 | ₩243,100 | -0.88% | 21.6만 |
|---|
| 2025.12.22 | ₩245,220 | ₩248,908 | ₩241,411 | ₩245,622 | +0.16% | 12.7만 |
|---|
| 2025.12.19 | ₩242,993 | ₩246,292 | ₩242,497 | ₩243,610 | +0.25% | 51만 |
|---|
| 2025.12.18 | ₩245,380 | ₩249,793 | ₩244,334 | ₩244,978 | -0.16% | 25.1만 |
|---|
| 2025.12.17 | ₩245,622 | ₩247,875 | ₩240,606 | ₩242,577 | -1.24% | 17.3만 |
|---|
| 2025.12.16 | ₩247,607 | ₩249,230 | ₩244,401 | ₩246,829 | -0.31% | 20.7만 |
|---|
| 2025.12.15 | ₩250,463 | ₩250,477 | ₩242,510 | ₩246,145 | -1.72% | 30.6만 |
|---|
| 2025.12.12 | ₩243,463 | ₩248,760 | ₩240,740 | ₩247,848 | +1.80% | 32.9만 |
|---|
| 2025.12.11 | ₩239,104 | ₩250,021 | ₩237,025 | ₩244,589 | +2.29% | 30.8만 |
|---|
| 2025.12.10 | ₩236,690 | ₩240,432 | ₩234,074 | ₩237,977 | +0.54% | 26.6만 |
|---|
| 2025.12.09 | ₩237,307 | ₩242,068 | ₩235,174 | ₩236,046 | -0.53% | 20.3만 |
|---|
| 2025.12.08 | ₩241,719 | ₩244,106 | ₩236,810 | ₩237,897 | -1.58% | 16.8만 |
|---|
| 2025.12.05 | ₩239,077 | ₩243,382 | ₩237,172 | ₩241,598 | +1.05% | 23.7만 |
|---|
| 2025.12.04 | ₩237,186 | ₩240,606 | ₩234,544 | ₩238,473 | +0.54% | 15.8만 |
|---|
| 2025.12.03 | ₩234,866 | ₩239,399 | ₩232,411 | ₩239,131 | +1.82% | 26만 |
|---|
| 2025.12.02 | ₩235,228 | ₩236,019 | ₩232,465 | ₩234,155 | -0.46% | 19만 |
|---|
| 2025.12.01 | ₩235,724 | ₩237,736 | ₩231,768 | ₩232,411 | -1.41% | 26.5만 |
|---|
| 2025.11.28 | ₩238,058 | ₩239,560 | ₩236,046 | ₩239,452 | +0.59% | 13.6만 |
|---|
| 2025.11.26 | ₩243,530 | ₩244,629 | ₩237,266 | ₩237,266 | -2.57% | 44.7만 |
|---|
| 2025.11.25 | ₩240,606 | ₩247,325 | ₩239,828 | ₩244,898 | +1.78% | 27.2만 |
|---|
| 2025.11.24 | ₩237,414 | ₩240,753 | ₩234,745 | ₩238,487 | +0.45% | 32.4만 |
|---|
| 2025.11.21 | ₩226,336 | ₩240,767 | ₩225,652 | ₩238,004 | +5.16% | 54.2만 |
|---|
| 2025.11.20 | ₩230,306 | ₩233,618 | ₩224,002 | ₩225,531 | -2.07% | 31.3만 |
|---|
| 2025.11.19 | ₩231,191 | ₩233,149 | ₩226,255 | ₩226,725 | -1.93% | 18.5만 |
|---|
| 2025.11.18 | ₩233,444 | ₩233,726 | ₩228,227 | ₩230,735 | -1.16% | 26.7만 |
|---|
| 2025.11.17 | ₩235,375 | ₩236,958 | ₩233,055 | ₩234,155 | -0.52% | 26.2만 |
|---|
| 2025.11.14 | ₩234,839 | ₩238,339 | ₩232,157 | ₩235,912 | +0.46% | 31만 |
|---|
| 2025.11.13 | ₩246,802 | ₩249,954 | ₩237,776 | ₩238,460 | -3.38% | 34.8만 |
|---|
| 2025.11.12 | ₩247,218 | ₩250,866 | ₩247,218 | ₩249,216 | +0.81% | 28.9만 |
|---|
| 2025.11.11 | ₩250,115 | ₩252,261 | ₩247,808 | ₩248,800 | -0.53% | 26.3만 |
|---|
| 2025.11.10 | ₩257,505 | ₩257,880 | ₩250,799 | ₩251,469 | -2.34% | 35.4만 |
|---|
| 2025.11.07 | ₩248,116 | ₩252,770 | ₩244,670 | ₩251,966 | +1.55% | 23.5만 |
|---|
| 2025.11.06 | ₩250,289 | ₩253,039 | ₩247,553 | ₩250,450 | +0.06% | 33.1만 |
|---|
| 2025.11.05 | ₩247,795 | ₩251,121 | ₩245,582 | ₩249,712 | +0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩240,861 | ₩246,279 | ₩237,387 | ₩245,541 | +1.94% | 24만 |
|---|
| 2025.11.03 | ₩241,411 | ₩245,005 | ₩237,240 | ₩243,999 | +1.07% | 31.7만 |
|---|
| 2025.10.31 | ₩241,893 | ₩245,059 | ₩241,411 | ₩242,014 | +0.05% | 43.3만 |
|---|
| 2025.10.30 | ₩245,783 | ₩248,961 | ₩241,652 | ₩242,926 | -1.16% | 23.9만 |
|---|
| 2025.10.29 | ₩248,814 | ₩250,168 | ₩244,080 | ₩245,434 | -1.36% | 21.1만 |
|---|
| 2025.10.28 | ₩244,764 | ₩249,149 | ₩241,411 | ₩248,787 | +1.64% | 25.5만 |
|---|
| 2025.10.27 | ₩252,676 | ₩253,790 | ₩244,643 | ₩245,662 | -2.78% | 37.4만 |
|---|
| 2025.10.24 | ₩253,495 | ₩253,495 | ₩249,592 | ₩251,188 | -0.91% | 20.6만 |
|---|
| 2025.10.23 | ₩244,764 | ₩252,395 | ₩243,355 | ₩250,289 | +2.26% | 52.1만 |
|---|
| 2025.10.22 | ₩244,871 | ₩258,926 | ₩244,308 | ₩244,898 | +0.01% | 82.5만 |
|---|
| 2025.10.21 | ₩254,138 | ₩273,599 | ₩236,100 | ₩237,857 | -6.41% | 121만 |
|---|
| 2025.10.20 | ₩244,549 | ₩252,448 | ₩244,549 | ₩251,349 | +2.78% | 57.8만 |
|---|
| 2025.10.17 | ₩238,500 | ₩242,416 | ₩237,789 | ₩241,330 | +1.19% | 29.6만 |
|---|
| 2025.10.16 | ₩243,181 | ₩243,852 | ₩238,581 | ₩238,581 | -1.89% | 41.9만 |
|---|
| 2025.10.15 | ₩242,081 | ₩244,482 | ₩240,297 | ₩241,732 | -0.14% | 33.6만 |
|---|
| 2025.10.14 | ₩236,421 | ₩242,256 | ₩234,705 | ₩240,043 | +1.53% | 33.3만 |
|---|
| 2025.10.13 | ₩234,115 | ₩238,111 | ₩232,022 | ₩237,682 | +1.52% | 29.2만 |
|---|
| 2025.10.10 | ₩233,659 | ₩236,408 | ₩230,547 | ₩231,915 | -0.75% | 49만 |
|---|