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 | ₩172,018 | ₩178,974 | ₩169,637 | ₩175,737 | +2.16% | 52.3만 |
| 2026.10.08 | ₩165,664 | ₩171,229 | ₩165,290 | ₩170,761 | +3.08% | 40.8만 |
| 2026.10.07 | ₩163,872 | ₩167,724 | ₩163,190 | ₩165,959 | +1.27% | 41.7만 |
| 2026.10.06 | ₩167,497 | ₩169,824 | ₩164,046 | ₩165,504 | -1.19% | 34.5만 |
| 2026.10.05 | ₩170,172 | ₩170,172 | ₩165,878 | ₩167,055 | -1.83% | 45.7만 |
| 2026.10.02 | ₩174,292 | ₩175,389 | ₩170,011 | ₩170,908 | -1.94% | 60.2만 |
| 2026.10.01 | ₩166,213 | ₩172,406 | ₩163,885 | ₩171,710 | +3.31% | 38.5만 |
| 2026.09.30 | ₩169,089 | ₩169,089 | ₩165,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,250 |
| -2.27% |
| 33.6만 |
| 2026.09.29 | ₩169,731 | ₩171,470 | ₩164,929 | ₩168,527 | -0.71% | 29.8만 |
|---|
| 2026.09.28 | ₩170,011 | ₩170,961 | ₩165,825 | ₩169,249 | -0.45% | 33.4만 |
|---|
| 2026.09.25 | ₩174,840 | ₩177,235 | ₩172,486 | ₩173,195 | -0.94% | 29.4만 |
|---|
| 2026.09.24 | ₩176,098 | ₩178,492 | ₩172,499 | ₩174,693 | -0.80% | 60.2만 |
|---|
| 2026.09.23 | ₩176,914 | ₩179,629 | ₩176,419 | ₩177,903 | +0.56% | 47만 |
|---|
| 2026.09.22 | ₩178,532 | ₩180,244 | ₩176,539 | ₩176,914 | -0.91% | 31.6만 |
|---|
| 2026.09.21 | ₩177,796 | ₩177,796 | ₩173,904 | ₩175,897 | -1.07% | 30.7만 |
|---|
| 2026.09.18 | ₩173,891 | ₩179,990 | ₩171,643 | ₩177,582 | +2.12% | 108.2만 |
|---|
| 2026.09.17 | ₩172,526 | ₩173,810 | ₩168,192 | ₩170,707 | -1.05% | 29.7만 |
|---|
| 2026.09.16 | ₩170,212 | ₩171,055 | ₩167,724 | ₩170,547 | +0.20% | 44.1만 |
|---|
| 2026.09.15 | ₩169,771 | ₩171,964 | ₩167,885 | ₩168,687 | -0.64% | 34.1만 |
|---|
| 2026.09.14 | ₩168,259 | ₩174,921 | ₩166,962 | ₩170,172 | +1.14% | 39.6만 |
|---|
| 2026.09.11 | ₩169,717 | ₩170,252 | ₩167,069 | ₩167,376 | -1.38% | 20.6만 |
|---|
| 2026.09.10 | ₩170,399 | ₩172,593 | ₩164,554 | ₩167,216 | -1.87% | 32.6만 |
|---|
| 2026.09.09 | ₩171,577 | ₩172,580 | ₩170,226 | ₩170,988 | -0.34% | 36.2만 |
|---|
| 2026.09.08 | ₩176,980 | ₩178,706 | ₩170,908 | ₩172,058 | -2.78% | 35.4만 |
|---|
| 2026.09.04 | ₩180,753 | ₩182,505 | ₩176,659 | ₩177,221 | -1.95% | 24.3만 |
|---|
| 2026.09.03 | ₩178,960 | ₩182,826 | ₩178,305 | ₩181,943 | +1.67% | 25.8만 |
|---|
| 2026.09.02 | ₩176,927 | ₩181,876 | ₩176,713 | ₩177,368 | +0.25% | 32.2만 |
|---|
| 2026.09.01 | ₩178,024 | ₩180,177 | ₩174,787 | ₩176,927 | -0.62% | 26.1만 |
|---|
| 2026.08.31 | ₩180,632 | ₩181,408 | ₩177,235 | ₩181,207 | +0.32% | 34.4만 |
|---|
| 2026.08.28 | ₩185,100 | ₩185,862 | ₩180,753 | ₩181,395 | -2.00% | 23.9만 |
|---|
| 2026.08.27 | ₩182,491 | ₩185,461 | ₩181,876 | ₩184,792 | +1.26% | 16.7만 |
|---|
| 2026.08.26 | ₩182,906 | ₩185,929 | ₩181,903 | ₩183,455 | +0.30% | 21.7만 |
|---|
| 2026.08.25 | ₩183,776 | ₩185,622 | ₩179,616 | ₩182,398 | -0.75% | 30.5만 |
|---|
| 2026.08.24 | ₩178,144 | ₩181,823 | ₩177,368 | ₩181,649 | +1.97% | 37.2만 |
|---|
| 2026.08.21 | ₩171,456 | ₩177,409 | ₩171,416 | ₩176,312 | +2.83% | 31.7만 |
|---|
| 2026.08.20 | ₩173,891 | ₩175,763 | ₩171,041 | ₩171,389 | -1.44% | 30만 |
|---|
| 2026.08.19 | ₩169,918 | ₩175,482 | ₩169,918 | ₩175,148 | +3.08% | 32.5만 |
|---|
| 2026.08.18 | ₩171,015 | ₩171,015 | ₩167,216 | ₩168,393 | -1.53% | 30.2만 |
|---|
| 2026.08.17 | ₩175,228 | ₩175,710 | ₩171,215 | ₩172,152 | -1.76% | 31.4만 |
|---|
| 2026.08.14 | ₩174,158 | ₩176,700 | ₩169,891 | ₩174,987 | +0.48% | 50.1만 |
|---|
| 2026.08.13 | ₩181,368 | ₩182,037 | ₩173,891 | ₩174,466 | -3.81% | 39.4만 |
|---|
| 2026.08.12 | ₩181,261 | ₩181,261 | ₩174,292 | ₩180,271 | -0.55% | 38.5만 |
|---|
| 2026.08.11 | ₩181,555 | ₩184,244 | ₩179,830 | ₩181,488 | -0.04% | 24.3만 |
|---|
| 2026.08.10 | ₩185,715 | ₩185,715 | ₩181,140 | ₩182,505 | -1.73% | 20.8만 |
|---|
| 2026.08.07 | ₩182,411 | ₩187,467 | ₩182,411 | ₩185,742 | +1.83% | 20.4만 |
|---|
| 2026.08.06 | ₩188,404 | ₩188,671 | ₩182,706 | ₩183,481 | -2.61% | 27.5만 |
|---|
| 2026.08.05 | ₩187,895 | ₩188,551 | ₩185,702 | ₩186,518 | -0.73% | 24.3만 |
|---|
| 2026.08.04 | ₩183,735 | ₩188,538 | ₩179,335 | ₩187,615 | +2.11% | 36.3만 |
|---|
| 2026.08.03 | ₩183,160 | ₩185,448 | ₩179,816 | ₩183,187 | +0.01% | 42.3만 |
|---|
| 2026.07.31 | ₩175,777 | ₩181,114 | ₩174,947 | ₩179,709 | +2.24% | 63.7만 |
|---|
| 2026.07.30 | ₩179,107 | ₩180,913 | ₩171,015 | ₩174,412 | -2.62% | 47.3만 |
|---|
| 2026.07.29 | ₩178,465 | ₩179,442 | ₩172,820 | ₩178,626 | +0.09% | 40.4만 |
|---|
| 2026.07.28 | ₩171,349 | ₩180,472 | ₩171,349 | ₩180,017 | +5.06% | 56.8만 |
|---|
| 2026.07.27 | ₩170,132 | ₩175,375 | ₩170,119 | ₩171,202 | +0.63% | 74.5만 |
|---|
| 2026.07.24 | ₩166,239 | ₩171,041 | ₩165,423 | ₩168,968 | +1.64% | 63.4만 |
|---|
| 2026.07.23 | ₩166,333 | ₩168,620 | ₩161,304 | ₩164,795 | -0.92% | 129.2만 |
|---|
| 2026.07.22 | ₩195,306 | ₩195,306 | ₩164,822 | ₩169,436 | -13.25% | 141.8만 |
|---|
| 2026.07.21 | ₩199,653 | ₩200,830 | ₩193,406 | ₩195,119 | -2.27% | 66.4만 |
|---|
| 2026.07.20 | ₩201,633 | ₩201,633 | ₩197,058 | ₩198,369 | -1.62% | 50.9만 |
|---|
| 2026.07.17 | ₩197,620 | ₩207,572 | ₩197,513 | ₩199,947 | +1.18% | 47.9만 |
|---|
| 2026.07.16 | ₩192,350 | ₩202,449 | ₩190,945 | ₩202,195 | +5.12% | 57.5만 |
|---|
| 2026.07.15 | ₩188,885 | ₩192,952 | ₩187,240 | ₩192,858 | +2.10% | 33만 |
|---|
| 2026.07.14 | ₩188,778 | ₩193,152 | ₩184,618 | ₩189,220 | +0.23% | 47.2만 |
|---|
| 2026.07.13 | ₩191,199 | ₩193,340 | ₩186,812 | ₩187,427 | -1.97% | 32.5만 |
|---|
| 2026.07.10 | ₩194,824 | ₩195,145 | ₩192,417 | ₩192,858 | -1.01% | 23.6만 |
|---|
| 2026.07.09 | ₩193,701 | ₩197,620 | ₩191,253 | ₩193,915 | +0.11% | 25만 |
|---|
| 2026.07.08 | ₩193,781 | ₩196,443 | ₩190,357 | ₩193,219 | -0.29% | 33.9만 |
|---|
| 2026.07.07 | ₩198,115 | ₩198,342 | ₩193,835 | ₩196,737 | -0.70% | 34.6만 |
|---|
| 2026.07.06 | ₩196,657 | ₩200,763 | ₩194,945 | ₩200,362 | +1.88% | 30만 |
|---|
| 2026.07.02 | ₩195,346 | ₩196,924 | ₩192,617 | ₩195,119 | -0.12% | 31.4만 |
|---|
| 2026.07.01 | ₩199,346 | ₩202,676 | ₩195,226 | ₩195,600 | -1.88% | 74.2만 |
|---|
| 2026.06.30 | ₩186,531 | ₩199,292 | ₩185,929 | ₩198,476 | +6.40% | 51.4만 |
|---|
| 2026.06.29 | ₩185,622 | ₩189,942 | ₩180,579 | ₩185,488 | -0.07% | 55.2만 |
|---|
| 2026.06.26 | ₩187,187 | ₩190,317 | ₩186,143 | ₩188,444 | +0.67% | 72.2만 |
|---|
| 2026.06.25 | ₩179,910 | ₩189,273 | ₩177,489 | ₩188,471 | +4.76% | 48.9만 |
|---|
| 2026.06.24 | ₩171,857 | ₩181,769 | ₩171,857 | ₩178,679 | +3.97% | 80.2만 |
|---|
| 2026.06.23 | ₩178,291 | ₩180,298 | ₩170,333 | ₩170,961 | -4.11% | 59.5만 |
|---|
| 2026.06.22 | ₩181,662 | ₩183,735 | ₩176,873 | ₩180,338 | -0.73% | 61.5만 |
|---|
| 2026.06.18 | ₩180,325 | ₩182,585 | ₩176,165 | ₩181,248 | +0.51% | 82.1만 |
|---|
| 2026.06.17 | ₩182,946 | ₩184,886 | ₩178,224 | ₩180,111 | -1.55% | 62.1만 |
|---|
| 2026.06.16 | ₩180,539 | ₩183,950 | ₩179,923 | ₩181,087 | +0.30% | 35.1만 |
|---|
| 2026.06.15 | ₩178,117 | ₩179,937 | ₩176,432 | ₩179,776 | +0.93% | 51.4만 |
|---|
| 2026.06.12 | ₩173,904 | ₩180,806 | ₩173,891 | ₩176,205 | +1.32% | 41.6만 |
|---|
| 2026.06.11 | ₩172,299 | ₩176,579 | ₩169,851 | ₩174,586 | +1.33% | 36.2만 |
|---|
| 2026.06.10 | ₩175,389 | ₩177,141 | ₩168,754 | ₩171,791 | -2.05% | 56.8만 |
|---|
| 2026.06.09 | ₩176,512 | ₩179,214 | ₩172,687 | ₩174,600 | -1.08% | 33.8만 |
|---|
| 2026.06.08 | ₩169,129 | ₩176,151 | ₩168,540 | ₩174,345 | +3.08% | 43만 |
|---|
| 2026.06.05 | ₩171,991 | ₩174,559 | ₩168,005 | ₩169,249 | -1.59% | 30.8만 |
|---|
| 2026.06.04 | ₩172,540 | ₩174,064 | ₩169,142 | ₩171,175 | -0.79% | 37.4만 |
|---|
| 2026.06.03 | ₩167,590 | ₩174,265 | ₩166,467 | ₩173,623 | +3.60% | 49.7만 |
|---|
| 2026.06.02 | ₩164,206 | ₩168,808 | ₩164,206 | ₩168,045 | +2.34% | 33.4만 |
|---|
| 2026.06.01 | ₩164,755 | ₩165,959 | ₩160,956 | ₩163,912 | -0.51% | 37.1만 |
|---|
| 2026.05.29 | ₩166,146 | ₩168,594 | ₩164,541 | ₩165,731 | -0.25% | 44.4만 |
|---|
| 2026.05.28 | ₩167,738 | ₩171,724 | ₩165,892 | ₩166,855 | -0.53% | 26.3만 |
|---|
| 2026.05.27 | ₩168,380 | ₩171,871 | ₩166,935 | ₩167,911 | -0.28% | 35.4만 |
|---|
| 2026.05.26 | ₩167,510 | ₩173,048 | ₩165,985 | ₩170,145 | +1.57% | 51.6만 |
|---|
| 2026.05.22 | ₩160,448 | ₩168,393 | ₩159,846 | ₩168,326 | +4.91% | 52.1만 |
|---|
| 2026.05.21 | ₩160,113 | ₩162,454 | ₩155,779 | ₩160,835 | +0.45% | 46.1만 |
|---|
| 2026.05.20 | ₩157,719 | ₩160,822 | ₩153,064 | ₩157,919 | +0.13% | 57.9만 |
|---|
| 2026.05.19 | ₩160,809 | ₩164,126 | ₩159,190 | ₩159,391 | -0.88% | 77.6만 |
|---|
| 2026.05.18 | ₩154,508 | ₩159,471 | ₩153,933 | ₩159,123 | +2.99% | 57.2만 |
|---|
| 2026.05.15 | ₩156,555 | ₩159,578 | ₩152,542 | ₩152,796 | -2.40% | 53.6만 |
|---|
| 2026.05.14 | ₩156,649 | ₩158,883 | ₩154,254 | ₩157,224 | +0.37% | 50.9만 |
|---|
| 2026.05.13 | ₩153,184 | ₩156,127 | ₩153,157 | ₩155,258 | +1.35% | 42.2만 |
|---|
| 2026.05.12 | ₩155,886 | ₩157,331 | ₩153,826 | ₩153,880 | -1.29% | 40.2만 |
|---|
| 2026.05.11 | ₩158,802 | ₩163,056 | ₩155,859 | ₩156,060 | -1.73% | 55.2만 |
|---|
| 2026.05.08 | ₩163,805 | ₩164,313 | ₩156,140 | ₩158,535 | -3.22% | 73.8만 |
|---|
| 2026.05.07 | ₩165,116 | ₩167,871 | ₩162,922 | ₩163,939 | -0.71% | 46.7만 |
|---|
| 2026.05.06 | ₩163,109 | ₩166,895 | ₩161,799 | ₩165,530 | +1.48% | 53.1만 |
|---|
| 2026.05.05 | ₩162,013 | ₩165,731 | ₩160,916 | ₩161,972 | -0.02% | 35.6만 |
|---|
| 2026.05.04 | ₩163,203 | ₩165,022 | ₩159,953 | ₩160,555 | -1.62% | 61.7만 |
|---|
| 2026.05.01 | ₩164,460 | ₩166,346 | ₩161,464 | ₩163,163 | -0.79% | 60.8만 |
|---|
| 2026.04.30 | ₩156,502 | ₩163,176 | ₩156,461 | ₩161,732 | +3.34% | 83.5만 |
|---|
| 2026.04.29 | ₩158,321 | ₩160,835 | ₩157,184 | ₩157,652 | -0.42% | 56.3만 |
|---|
| 2026.04.28 | ₩164,929 | ₩165,303 | ₩157,063 | ₩158,401 | -3.96% | 50.5만 |
|---|
| 2026.04.27 | ₩163,471 | ₩166,199 | ₩160,889 | ₩164,474 | +0.61% | 56.6만 |
|---|
| 2026.04.24 | ₩164,072 | ₩166,239 | ₩160,996 | ₩162,962 | -0.68% | 114만 |
|---|
| 2026.04.23 | ₩163,658 | ₩165,330 | ₩159,698 | ₩164,527 | +0.53% | 72.7만 |
|---|
| 2026.04.22 | ₩162,280 | ₩168,286 | ₩162,186 | ₩165,276 | +1.85% | 121.7만 |
|---|
| 2026.04.21 | ₩151,954 | ₩161,892 | ₩150,964 | ₩161,705 | +6.42% | 173.2만 |
|---|
| 2026.04.20 | ₩155,806 | ₩156,488 | ₩149,934 | ₩151,699 | -2.64% | 246.3만 |
|---|
| 2026.04.17 | ₩162,441 | ₩171,844 | ₩153,973 | ₩154,549 | -4.86% | 416.9만 |
|---|
| 2026.04.16 | ₩211,090 | ₩212,882 | ₩203,693 | ₩203,706 | -3.50% | 61.5만 |
|---|
| 2026.04.15 | ₩214,420 | ₩215,731 | ₩209,525 | ₩210,033 | -2.05% | 25.8만 |
|---|
| 2026.04.14 | ₩216,480 | ₩217,283 | ₩214,287 | ₩215,825 | -0.30% | 34.4만 |
|---|
| 2026.04.13 | ₩206,181 | ₩217,270 | ₩206,181 | ₩215,357 | +4.45% | 43.2만 |
|---|
| 2026.04.10 | ₩208,736 | ₩208,736 | ₩205,672 | ₩207,639 | -0.53% | 41.9만 |
|---|
| 2026.04.09 | ₩205,779 | ₩209,137 | ₩204,683 | ₩207,880 | +1.02% | 28.4만 |
|---|
| 2026.04.08 | ₩209,873 | ₩210,876 | ₩204,535 | ₩206,355 | -1.68% | 28.9만 |
|---|
| 2026.04.07 | ₩205,672 | ₩208,267 | ₩201,285 | ₩203,225 | -1.19% | 32.6만 |
|---|
| 2026.04.06 | ₩209,739 | ₩212,294 | ₩205,017 | ₩207,893 | -0.88% | 26.1만 |
|---|
| 2026.04.02 | ₩203,265 | ₩210,702 | ₩203,265 | ₩209,645 | +3.14% | 25.2만 |
|---|
| 2026.04.01 | ₩205,338 | ₩210,100 | ₩204,683 | ₩206,274 | +0.46% | 17.9만 |
|---|
| 2026.03.31 | ₩200,295 | ₩204,121 | ₩195,680 | ₩203,786 | +1.74% | 32.4만 |
|---|
| 2026.03.30 | ₩202,516 | ₩206,903 | ₩197,566 | ₩198,102 | -2.18% | 49.5만 |
|---|
| 2026.03.27 | ₩201,004 | ₩203,091 | ₩194,891 | ₩195,038 | -2.97% | 37.6만 |
|---|
| 2026.03.26 | ₩203,960 | ₩208,040 | ₩201,619 | ₩202,221 | -0.85% | 24.9만 |
|---|
| 2026.03.25 | ₩204,522 | ₩205,806 | ₩199,185 | ₩205,151 | +0.31% | 24.5만 |
|---|
| 2026.03.24 | ₩204,134 | ₩205,191 | ₩200,683 | ₩201,499 | -1.29% | 24.3만 |
|---|
| 2026.03.23 | ₩201,379 | ₩208,321 | ₩198,623 | ₩205,766 | +2.18% | 53.9만 |
|---|
| 2026.03.20 | ₩198,436 | ₩200,148 | ₩196,322 | ₩197,888 | -0.28% | 87.6만 |
|---|
| 2026.03.19 | ₩195,359 | ₩200,175 | ₩195,306 | ₩198,516 | +1.62% | 29.2만 |
|---|
| 2026.03.18 | ₩201,686 | ₩203,238 | ₩197,593 | ₩197,821 | -1.92% | 26.9만 |
|---|
| 2026.03.17 | ₩203,987 | ₩208,281 | ₩195,346 | ₩200,643 | -1.64% | 37.9만 |
|---|
| 2026.03.16 | ₩199,011 | ₩204,990 | ₩195,400 | ₩203,131 | +2.07% | 44.7만 |
|---|
| 2026.03.13 | ₩195,212 | ₩198,596 | ₩192,604 | ₩196,082 | +0.45% | 48.6만 |
|---|
| 2026.03.12 | ₩194,383 | ₩195,961 | ₩191,494 | ₩193,019 | -0.70% | 18.3만 |
|---|
| 2026.03.11 | ₩196,898 | ₩199,346 | ₩193,152 | ₩196,416 | -0.24% | 21.9만 |
|---|
| 2026.03.10 | ₩199,265 | ₩200,576 | ₩195,386 | ₩196,898 | -1.19% | 17.1만 |
|---|
| 2026.03.09 | ₩194,691 | ₩201,793 | ₩191,815 | ₩200,028 | +2.74% | 35.4만 |
|---|
| 2026.03.06 | ₩192,029 | ₩199,439 | ₩191,614 | ₩199,105 | +3.68% | 35.6만 |
|---|
| 2026.03.05 | ₩196,456 | ₩198,690 | ₩192,457 | ₩195,293 | -0.59% | 35.7만 |
|---|
| 2026.03.04 | ₩199,439 | ₩201,165 | ₩195,828 | ₩199,453 | +0.01% | 24.3만 |
|---|
| 2026.03.03 | ₩197,326 | ₩200,643 | ₩192,805 | ₩198,984 | +0.84% | 60.6만 |
|---|
| 2026.03.02 | ₩197,914 | ₩205,124 | ₩192,952 | ₩203,586 | +2.87% | 44.6만 |
|---|
| 2026.02.27 | ₩205,713 | ₩207,920 | ₩200,362 | ₩203,893 | -0.88% | 47.1만 |
|---|
| 2026.02.26 | ₩211,397 | ₩211,397 | ₩206,087 | ₩208,896 | -1.18% | 33.7만 |
|---|
| 2026.02.25 | ₩213,350 | ₩215,424 | ₩206,395 | ₩208,388 | -2.33% | 30.8만 |
|---|
| 2026.02.24 | ₩210,983 | ₩213,819 | ₩210,782 | ₩211,799 | +0.39% | 22.8만 |
|---|
| 2026.02.23 | ₩212,106 | ₩213,377 | ₩205,271 | ₩208,936 | -1.49% | 30.4만 |
|---|
| 2026.02.20 | ₩216,868 | ₩218,246 | ₩212,267 | ₩213,176 | -1.70% | 20.1만 |
|---|
| 2026.02.19 | ₩210,689 | ₩217,270 | ₩210,675 | ₩216,547 | +2.78% | 30.4만 |
|---|
| 2026.02.18 | ₩212,147 | ₩216,440 | ₩208,134 | ₩211,611 | -0.25% | 56.8만 |
|---|
| 2026.02.17 | ₩212,882 | ₩215,450 | ₩209,739 | ₩212,936 | +0.03% | 46.9만 |
|---|
| 2026.02.13 | ₩212,962 | ₩214,006 | ₩206,903 | ₩207,171 | -2.72% | 47만 |
|---|
| 2026.02.12 | ₩214,193 | ₩217,296 | ₩208,802 | ₩211,892 | -1.07% | 49.5만 |
|---|
| 2026.02.11 | ₩206,555 | ₩215,170 | ₩202,663 | ₩209,899 | +1.62% | 57.8만 |
|---|
| 2026.02.10 | ₩203,211 | ₩212,521 | ₩202,984 | ₩204,723 | +0.74% | 57만 |
|---|
| 2026.02.09 | ₩201,446 | ₩204,803 | ₩199,733 | ₩201,419 | -0.01% | 44.8만 |
|---|
| 2026.02.06 | ₩197,981 | ₩203,131 | ₩196,831 | ₩202,288 | +2.18% | 48.2만 |
|---|
| 2026.02.05 | ₩195,212 | ₩202,262 | ₩193,286 | ₩195,132 | -0.04% | 60.1만 |
|---|
| 2026.02.04 | ₩200,161 | ₩202,569 | ₩195,480 | ₩195,707 | -2.23% | 36만 |
|---|
| 2026.02.03 | ₩202,783 | ₩205,057 | ₩193,500 | ₩197,205 | -2.75% | 69.4만 |
|---|
| 2026.02.02 | ₩193,968 | ₩203,184 | ₩193,380 | ₩203,091 | +4.70% | 58만 |
|---|
| 2026.01.30 | ₩190,892 | ₩198,316 | ₩190,892 | ₩196,068 | +2.71% | 60.4만 |
|---|
| 2026.01.29 | ₩196,630 | ₩197,968 | ₩188,805 | ₩193,179 | -1.76% | 84.1만 |
|---|
| 2026.01.28 | ₩192,965 | ₩201,619 | ₩186,116 | ₩195,721 | +1.43% | 148.2만 |
|---|
| 2026.01.27 | ₩232,866 | ₩232,866 | ₩218,968 | ₩219,918 | -5.56% | 67.3만 |
|---|
| 2026.01.26 | ₩228,358 | ₩234,070 | ₩228,198 | ₩232,211 | +1.69% | 26.1만 |
|---|
| 2026.01.23 | ₩228,934 | ₩231,582 | ₩224,774 | ₩226,753 | -0.95% | 21.2만 |
|---|
| 2026.01.22 | ₩229,937 | ₩232,077 | ₩226,499 | ₩230,245 | +0.13% | 25.1만 |
|---|
| 2026.01.21 | ₩222,995 | ₩230,525 | ₩218,567 | ₩227,583 | +2.06% | 42.4만 |
|---|
| 2026.01.20 | ₩224,894 | ₩226,432 | ₩219,236 | ₩221,724 | -1.41% | 29만 |
|---|
| 2026.01.16 | ₩228,037 | ₩230,151 | ₩223,984 | ₩229,643 | +0.70% | 33.7만 |
|---|
| 2026.01.15 | ₩230,846 | ₩230,846 | ₩224,025 | ₩228,144 | -1.17% | 39.5만 |
|---|
| 2026.01.14 | ₩229,215 | ₩232,077 | ₩224,479 | ₩228,733 | -0.21% | 33.4만 |
|---|
| 2026.01.13 | ₩229,857 | ₩234,953 | ₩225,710 | ₩229,803 | -0.02% | 37.3만 |
|---|
| 2026.01.12 | ₩232,345 | ₩234,993 | ₩228,800 | ₩229,576 | -1.19% | 23.6만 |
|---|
| 2026.01.09 | ₩233,615 | ₩235,448 | ₩228,064 | ₩233,562 | -0.02% | 21.4만 |
|---|
| 2026.01.08 | ₩222,526 | ₩232,893 | ₩222,526 | ₩232,880 | +4.65% | 21.7만 |
|---|
| 2026.01.07 | ₩238,484 | ₩240,731 | ₩220,199 | ₩222,968 | -6.51% | 59.6만 |
|---|
| 2026.01.06 | ₩234,726 | ₩243,754 | ₩233,562 | ₩243,219 | +3.62% | 28.1만 |
|---|
| 2026.01.05 | ₩235,234 | ₩239,635 | ₩235,234 | ₩236,799 | +0.67% | 18.9만 |
|---|
| 2026.01.02 | ₩234,217 | ₩238,096 | ₩233,990 | ₩235,943 | +0.74% | 12.9만 |
|---|
| 2025.12.31 | ₩238,712 | ₩239,501 | ₩232,759 | ₩233,294 | -2.27% | 16.3만 |
|---|
| 2025.12.30 | ₩240,237 | ₩242,082 | ₩237,949 | ₩238,404 | -0.76% | 12.5만 |
|---|
| 2025.12.29 | ₩241,641 | ₩243,260 | ₩240,303 | ₩240,424 | -0.50% | 12.7만 |
|---|
| 2025.12.26 | ₩244,356 | ₩245,159 | ₩240,999 | ₩241,775 | -1.06% | 9.4만 |
|---|
| 2025.12.24 | ₩241,400 | ₩245,279 | ₩240,156 | ₩244,183 | +1.15% | 7.5만 |
|---|
| 2025.12.23 | ₩244,611 | ₩246,483 | ₩240,772 | ₩242,457 | -0.88% | 21.6만 |
|---|
| 2025.12.22 | ₩244,570 | ₩248,249 | ₩240,772 | ₩244,972 | +0.16% | 12.7만 |
|---|
| 2025.12.19 | ₩242,350 | ₩245,641 | ₩241,855 | ₩242,965 | +0.25% | 51만 |
|---|
| 2025.12.18 | ₩244,731 | ₩249,132 | ₩243,688 | ₩244,330 | -0.16% | 25.1만 |
|---|
| 2025.12.17 | ₩244,972 | ₩247,219 | ₩239,969 | ₩241,935 | -1.24% | 17.3만 |
|---|
| 2025.12.16 | ₩246,951 | ₩248,570 | ₩243,754 | ₩246,176 | -0.31% | 20.7만 |
|---|
| 2025.12.15 | ₩249,801 | ₩249,814 | ₩241,868 | ₩245,493 | -1.72% | 30.6만 |
|---|
| 2025.12.12 | ₩242,818 | ₩248,102 | ₩240,103 | ₩247,192 | +1.80% | 32.9만 |
|---|
| 2025.12.11 | ₩238,471 | ₩249,359 | ₩236,398 | ₩243,942 | +2.29% | 30.8만 |
|---|
| 2025.12.10 | ₩236,063 | ₩239,795 | ₩233,455 | ₩237,347 | +0.54% | 26.6만 |
|---|
| 2025.12.09 | ₩236,678 | ₩241,427 | ₩234,552 | ₩235,421 | -0.53% | 20.3만 |
|---|
| 2025.12.08 | ₩241,079 | ₩243,460 | ₩236,184 | ₩237,267 | -1.58% | 16.8만 |
|---|
| 2025.12.05 | ₩238,444 | ₩242,738 | ₩236,545 | ₩240,959 | +1.05% | 23.7만 |
|---|
| 2025.12.04 | ₩236,558 | ₩239,969 | ₩233,923 | ₩237,842 | +0.54% | 15.8만 |
|---|
| 2025.12.03 | ₩234,244 | ₩238,765 | ₩231,796 | ₩238,498 | +1.82% | 26만 |
|---|
| 2025.12.02 | ₩234,605 | ₩235,394 | ₩231,850 | ₩233,535 | -0.46% | 19만 |
|---|
| 2025.12.01 | ₩235,100 | ₩237,107 | ₩231,154 | ₩231,796 | -1.41% | 26.5만 |
|---|
| 2025.11.28 | ₩237,428 | ₩238,926 | ₩235,421 | ₩238,819 | +0.59% | 13.6만 |
|---|
| 2025.11.26 | ₩242,885 | ₩243,982 | ₩236,638 | ₩236,638 | -2.57% | 44.7만 |
|---|
| 2025.11.25 | ₩239,969 | ₩246,671 | ₩239,193 | ₩244,249 | +1.78% | 27.2만 |
|---|
| 2025.11.24 | ₩236,785 | ₩240,116 | ₩234,124 | ₩237,856 | +0.45% | 32.4만 |
|---|
| 2025.11.21 | ₩225,737 | ₩240,130 | ₩225,055 | ₩237,374 | +5.16% | 54.2만 |
|---|
| 2025.11.20 | ₩229,696 | ₩233,000 | ₩223,409 | ₩224,934 | -2.07% | 31.3만 |
|---|
| 2025.11.19 | ₩230,579 | ₩232,532 | ₩225,656 | ₩226,125 | -1.93% | 18.5만 |
|---|
| 2025.11.18 | ₩232,826 | ₩233,107 | ₩227,623 | ₩230,124 | -1.16% | 26.7만 |
|---|
| 2025.11.17 | ₩234,752 | ₩236,331 | ₩232,438 | ₩233,535 | -0.52% | 26.2만 |
|---|
| 2025.11.14 | ₩234,217 | ₩237,708 | ₩231,542 | ₩235,287 | +0.46% | 31만 |
|---|
| 2025.11.13 | ₩246,149 | ₩249,292 | ₩237,147 | ₩237,829 | -3.38% | 34.8만 |
|---|
| 2025.11.12 | ₩246,563 | ₩250,202 | ₩246,563 | ₩248,557 | +0.81% | 28.9만 |
|---|
| 2025.11.11 | ₩249,453 | ₩251,593 | ₩247,152 | ₩248,142 | -0.53% | 26.3만 |
|---|
| 2025.11.10 | ₩256,823 | ₩257,198 | ₩250,135 | ₩250,804 | -2.34% | 35.4만 |
|---|
| 2025.11.07 | ₩247,460 | ₩252,101 | ₩244,022 | ₩251,299 | +1.55% | 23.5만 |
|---|
| 2025.11.06 | ₩249,627 | ₩252,369 | ₩246,898 | ₩249,787 | +0.06% | 33.1만 |
|---|
| 2025.11.05 | ₩247,139 | ₩250,456 | ₩244,932 | ₩249,051 | +0.77% | 19.1만 |
|---|
| 2025.11.04 | ₩240,223 | ₩245,627 | ₩236,759 | ₩244,891 | +1.94% | 24만 |
|---|
| 2025.11.03 | ₩240,772 | ₩244,356 | ₩236,612 | ₩243,353 | +1.07% | 31.7만 |
|---|
| 2025.10.31 | ₩241,253 | ₩244,410 | ₩240,772 | ₩241,374 | +0.05% | 43.3만 |
|---|
| 2025.10.30 | ₩245,132 | ₩248,302 | ₩241,012 | ₩242,283 | -1.16% | 23.9만 |
|---|
| 2025.10.29 | ₩248,155 | ₩249,506 | ₩243,433 | ₩244,784 | -1.36% | 21.1만 |
|---|
| 2025.10.28 | ₩244,116 | ₩248,490 | ₩240,772 | ₩248,129 | +1.64% | 25.5만 |
|---|
| 2025.10.27 | ₩252,008 | ₩253,118 | ₩243,995 | ₩245,012 | -2.78% | 37.4만 |
|---|
| 2025.10.24 | ₩252,824 | ₩252,824 | ₩248,931 | ₩250,523 | -0.91% | 20.6만 |
|---|
| 2025.10.23 | ₩244,116 | ₩251,727 | ₩242,711 | ₩249,627 | +2.26% | 52.1만 |
|---|
| 2025.10.22 | ₩244,223 | ₩258,241 | ₩243,661 | ₩244,249 | +0.01% | 82.5만 |
|---|
| 2025.10.21 | ₩253,466 | ₩272,874 | ₩235,475 | ₩237,227 | -6.41% | 121만 |
|---|
| 2025.10.20 | ₩243,902 | ₩251,780 | ₩243,902 | ₩250,683 | +2.78% | 57.8만 |
|---|
| 2025.10.17 | ₩237,869 | ₩241,775 | ₩237,160 | ₩240,691 | +1.19% | 29.6만 |
|---|
| 2025.10.16 | ₩242,537 | ₩243,206 | ₩237,949 | ₩237,949 | -1.89% | 41.9만 |
|---|
| 2025.10.15 | ₩241,440 | ₩243,835 | ₩239,661 | ₩241,093 | -0.14% | 33.6만 |
|---|
| 2025.10.14 | ₩235,796 | ₩241,614 | ₩234,083 | ₩239,407 | +1.53% | 33.3만 |
|---|
| 2025.10.13 | ₩233,495 | ₩237,481 | ₩231,408 | ₩237,053 | +1.52% | 29.2만 |
|---|
| 2025.10.10 | ₩233,040 | ₩235,782 | ₩229,937 | ₩231,301 | -0.75% | 49만 |
|---|