시장 데이터를 불러오는 중
전체 종목
Brady Corporation Common Stock 과거 주가
Brady Corporation Common Stock · BRC · NYSE
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brady Corporation Common Stock · BRC · NYSE
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,213 | ₩115,185 | ₩112,824 | ₩114,460 | +1.10% | 21.2만 |
| 2026.10.08 | ₩113,414 | ₩113,884 | ₩111,510 | ₩113,200 | -0.19% | 35.3만 |
| 2026.10.07 | ₩112,945 | ₩114,393 | ₩112,221 | ₩113,790 | +0.75% | 27.2만 |
| 2026.10.06 | ₩115,627 | ₩116,351 | ₩113,173 | ₩114,138 | -1.29% | 35.2만 |
| 2026.10.05 | ₩113,991 | ₩116,298 | ₩113,696 | ₩114,541 | +0.48% | 33.4만 |
| 2026.10.02 | ₩113,803 | ₩115,238 | ₩113,280 | ₩113,696 | -0.09% | 40.7만 |
| 2026.10.01 | ₩112,087 | ₩113,656 | ₩111,148 | ₩112,838 | +0.67% | 21.5만 |
| 2026.09.30 | ₩114,407 | ₩115,252 | ₩111,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,966 |
| -2.13% |
| 26만 |
| 2026.09.29 | ₩112,315 | ₩114,970 | ₩111,966 | ₩113,696 | +1.23% | 31.4만 |
|---|
| 2026.09.28 | ₩112,113 | ₩112,972 | ₩109,109 | ₩112,784 | +0.60% | 26.7만 |
|---|
| 2026.09.25 | ₩110,544 | ₩112,838 | ₩110,303 | ₩112,677 | +1.93% | 35.7만 |
|---|
| 2026.09.24 | ₩112,301 | ₩112,596 | ₩110,075 | ₩110,813 | -1.33% | 20.8만 |
|---|
| 2026.09.23 | ₩111,443 | ₩114,353 | ₩111,443 | ₩112,408 | +0.87% | 21.1만 |
|---|
| 2026.09.22 | ₩113,334 | ₩113,334 | ₩111,403 | ₩111,832 | -1.33% | 23.7만 |
|---|
| 2026.09.21 | ₩113,213 | ₩113,361 | ₩112,073 | ₩112,422 | -0.70% | 23.7만 |
|---|
| 2026.09.18 | ₩113,642 | ₩113,642 | ₩111,885 | ₩112,784 | -0.76% | 70.1만 |
|---|
| 2026.09.17 | ₩113,964 | ₩114,688 | ₩112,811 | ₩114,286 | +0.28% | 34.3만 |
|---|
| 2026.09.16 | ₩115,037 | ₩116,163 | ₩112,918 | ₩113,455 | -1.38% | 24.5만 |
|---|
| 2026.09.15 | ₩116,056 | ₩116,566 | ₩113,119 | ₩114,487 | -1.35% | 39.5만 |
|---|
| 2026.09.14 | ₩117,089 | ₩117,893 | ₩115,399 | ₩115,922 | -1.00% | 19.4만 |
|---|
| 2026.09.11 | ₩116,231 | ₩117,947 | ₩115,935 | ₩116,593 | +0.31% | 23.2만 |
|---|
| 2026.09.10 | ₩116,566 | ₩117,035 | ₩114,112 | ₩115,211 | -1.16% | 19.3만 |
|---|
| 2026.09.09 | ₩117,880 | ₩118,577 | ₩115,399 | ₩117,250 | -0.53% | 28.6만 |
|---|
| 2026.09.08 | ₩120,039 | ₩121,058 | ₩117,451 | ₩118,846 | -0.99% | 33.3만 |
|---|
| 2026.09.04 | ₩120,294 | ₩121,622 | ₩119,717 | ₩120,978 | +0.57% | 25.3만 |
|---|
| 2026.09.03 | ₩124,290 | ₩130,057 | ₩119,382 | ₩121,152 | -2.52% | 36.5만 |
|---|
| 2026.09.02 | ₩121,836 | ₩123,647 | ₩118,376 | ₩120,938 | -0.74% | 45.4만 |
|---|
| 2026.09.01 | ₩121,380 | ₩122,842 | ₩120,415 | ₩121,219 | -0.13% | 22.6만 |
|---|
| 2026.08.31 | ₩124,827 | ₩124,840 | ₩121,112 | ₩121,568 | -2.61% | 21만 |
|---|
| 2026.08.28 | ₩125,363 | ₩126,865 | ₩123,982 | ₩125,055 | -0.25% | 13.6만 |
|---|
| 2026.08.27 | ₩126,315 | ₩126,369 | ₩124,223 | ₩125,350 | -0.76% | 10.8만 |
|---|
| 2026.08.26 | ₩125,779 | ₩127,455 | ₩124,559 | ₩126,181 | +0.32% | 15.8만 |
|---|
| 2026.08.25 | ₩126,812 | ₩127,750 | ₩124,237 | ₩125,551 | -0.99% | 14.6만 |
|---|
| 2026.08.24 | ₩123,486 | ₩128,676 | ₩122,922 | ₩126,570 | +2.50% | 25.4만 |
|---|
| 2026.08.21 | ₩121,930 | ₩122,721 | ₩120,710 | ₩122,426 | +0.41% | 15.2만 |
|---|
| 2026.08.20 | ₩122,051 | ₩123,633 | ₩121,353 | ₩121,675 | -0.31% | 19.8만 |
|---|
| 2026.08.19 | ₩126,463 | ₩127,965 | ₩123,392 | ₩123,392 | -2.43% | 17.1만 |
|---|
| 2026.08.18 | ₩126,584 | ₩127,133 | ₩124,599 | ₩126,275 | -0.24% | 12.7만 |
|---|
| 2026.08.17 | ₩125,055 | ₩126,731 | ₩125,055 | ₩126,409 | +1.08% | 13.2만 |
|---|
| 2026.08.14 | ₩125,685 | ₩126,745 | ₩124,237 | ₩126,248 | +0.45% | 13.8만 |
|---|
| 2026.08.13 | ₩128,582 | ₩128,837 | ₩125,551 | ₩125,994 | -2.01% | 33.9만 |
|---|
| 2026.08.12 | ₩127,013 | ₩128,635 | ₩125,766 | ₩127,563 | +0.43% | 18만 |
|---|
| 2026.08.11 | ₩128,783 | ₩129,909 | ₩126,852 | ₩127,482 | -1.01% | 13.5만 |
|---|
| 2026.08.10 | ₩129,118 | ₩130,955 | ₩128,528 | ₩129,199 | +0.06% | 10.8만 |
|---|
| 2026.08.07 | ₩131,814 | ₩132,283 | ₩130,070 | ₩130,111 | -1.29% | 11.4만 |
|---|
| 2026.08.06 | ₩132,632 | ₩133,088 | ₩131,197 | ₩131,747 | -0.67% | 23만 |
|---|
| 2026.08.05 | ₩130,593 | ₩131,934 | ₩129,829 | ₩131,572 | +0.75% | 9.4만 |
|---|
| 2026.08.04 | ₩128,783 | ₩132,310 | ₩126,517 | ₩131,036 | +1.75% | 14만 |
|---|
| 2026.08.03 | ₩127,884 | ₩130,044 | ₩124,854 | ₩128,783 | +0.70% | 17.6만 |
|---|
| 2026.07.31 | ₩125,149 | ₩127,174 | ₩123,982 | ₩126,423 | +1.02% | 18만 |
|---|
| 2026.07.30 | ₩127,268 | ₩127,268 | ₩124,478 | ₩124,907 | -1.85% | 10.5만 |
|---|
| 2026.07.29 | ₩130,432 | ₩131,277 | ₩126,222 | ₩127,013 | -2.62% | 19.2만 |
|---|
| 2026.07.28 | ₩130,634 | ₩133,101 | ₩130,634 | ₩131,049 | +0.32% | 17.5만 |
|---|
| 2026.07.27 | ₩127,040 | ₩130,003 | ₩126,825 | ₩129,306 | +1.78% | 16.4만 |
|---|
| 2026.07.24 | ₩125,524 | ₩127,858 | ₩125,135 | ₩126,731 | +0.96% | 18.7만 |
|---|
| 2026.07.23 | ₩123,995 | ₩126,087 | ₩123,995 | ₩125,631 | +1.32% | 25.3만 |
|---|
| 2026.07.22 | ₩126,114 | ₩127,227 | ₩124,639 | ₩125,243 | -0.69% | 13.5만 |
|---|
| 2026.07.21 | ₩125,149 | ₩126,222 | ₩124,089 | ₩125,819 | +0.54% | 14.6만 |
|---|
| 2026.07.20 | ₩125,792 | ₩127,402 | ₩123,969 | ₩125,363 | -0.34% | 14.3만 |
|---|
| 2026.07.17 | ₩126,034 | ₩127,402 | ₩124,036 | ₩125,645 | -0.31% | 15.1만 |
|---|
| 2026.07.16 | ₩122,547 | ₩126,946 | ₩122,185 | ₩125,457 | +2.37% | 23.3만 |
|---|
| 2026.07.15 | ₩121,997 | ₩123,378 | ₩120,991 | ₩123,150 | +0.95% | 17.8만 |
|---|
| 2026.07.14 | ₩120,549 | ₩121,608 | ₩120,495 | ₩121,139 | +0.49% | 15.3만 |
|---|
| 2026.07.13 | ₩121,099 | ₩122,627 | ₩120,535 | ₩121,233 | +0.11% | 13.5만 |
|---|
| 2026.07.10 | ₩119,114 | ₩121,903 | ₩119,114 | ₩120,911 | +1.51% | 11.3만 |
|---|
| 2026.07.09 | ₩119,597 | ₩121,796 | ₩119,074 | ₩119,637 | +0.03% | 26.4만 |
|---|
| 2026.07.08 | ₩122,279 | ₩122,668 | ₩119,690 | ₩119,811 | -2.02% | 20.9만 |
|---|
| 2026.07.07 | ₩124,036 | ₩128,568 | ₩120,978 | ₩122,681 | -1.09% | 14.4만 |
|---|
| 2026.07.06 | ₩122,829 | ₩124,022 | ₩121,930 | ₩123,714 | +0.72% | 19만 |
|---|
| 2026.07.02 | ₩122,721 | ₩123,486 | ₩120,938 | ₩123,298 | +0.47% | 17.8만 |
|---|
| 2026.07.01 | ₩123,378 | ₩124,505 | ₩122,091 | ₩122,292 | -0.88% | 21.6만 |
|---|
| 2026.06.30 | ₩120,307 | ₩123,378 | ₩119,489 | ₩122,802 | +2.07% | 23.1만 |
|---|
| 2026.06.29 | ₩120,348 | ₩120,965 | ₩118,591 | ₩120,696 | +0.29% | 26만 |
|---|
| 2026.06.26 | ₩120,227 | ₩121,313 | ₩118,618 | ₩121,045 | +0.68% | 31.1만 |
|---|
| 2026.06.25 | ₩118,698 | ₩121,219 | ₩118,591 | ₩120,214 | +1.28% | 20.8만 |
|---|
| 2026.06.24 | ₩116,284 | ₩118,725 | ₩114,729 | ₩117,531 | +1.07% | 22만 |
|---|
| 2026.06.23 | ₩114,138 | ₩116,472 | ₩114,138 | ₩116,231 | +1.83% | 33.7만 |
|---|
| 2026.06.22 | ₩113,951 | ₩115,868 | ₩113,696 | ₩114,138 | +0.16% | 25.3만 |
|---|
| 2026.06.18 | ₩112,207 | ₩114,541 | ₩111,309 | ₩114,407 | +1.96% | 95.7만 |
|---|
| 2026.06.17 | ₩113,227 | ₩114,340 | ₩111,054 | ₩111,912 | -1.16% | 31.8만 |
|---|
| 2026.06.16 | ₩114,434 | ₩115,252 | ₩113,334 | ₩113,843 | -0.52% | 34.6만 |
|---|
| 2026.06.15 | ₩111,000 | ₩114,192 | ₩111,000 | ₩113,414 | +2.17% | 49.8만 |
|---|
| 2026.06.12 | ₩109,083 | ₩111,510 | ₩107,809 | ₩110,813 | +1.59% | 34.5만 |
|---|
| 2026.06.11 | ₩105,220 | ₩108,935 | ₩104,080 | ₩108,855 | +3.45% | 54.5만 |
|---|
| 2026.06.10 | ₩102,592 | ₩106,052 | ₩100,808 | ₩104,429 | +1.79% | 103.1만 |
|---|
| 2026.06.09 | ₩104,201 | ₩110,504 | ₩101,935 | ₩102,511 | -1.62% | 117.8만 |
|---|
| 2026.06.08 | ₩116,070 | ₩118,014 | ₩98,180 | ₩100,956 | -13.02% | 129.6만 |
|---|
| 2026.06.05 | ₩119,798 | ₩122,037 | ₩118,242 | ₩118,859 | -0.78% | 22.6만 |
|---|
| 2026.06.04 | ₩119,986 | ₩120,267 | ₩118,148 | ₩119,489 | -0.41% | 21.7만 |
|---|
| 2026.06.03 | ₩116,821 | ₩118,765 | ₩116,606 | ₩118,215 | +1.19% | 31.3만 |
|---|
| 2026.06.02 | ₩116,472 | ₩118,685 | ₩116,123 | ₩117,384 | +0.78% | 27.2만 |
|---|
| 2026.06.01 | ₩114,527 | ₩116,807 | ₩113,508 | ₩116,740 | +1.93% | 28.3만 |
|---|
| 2026.05.29 | ₩115,815 | ₩117,867 | ₩114,836 | ₩115,439 | -0.32% | 45.5만 |
|---|
| 2026.05.28 | ₩116,257 | ₩117,424 | ₩115,359 | ₩115,480 | -0.67% | 31.3만 |
|---|
| 2026.05.27 | ₩118,014 | ₩119,422 | ₩116,231 | ₩116,619 | -1.18% | 20만 |
|---|
| 2026.05.26 | ₩117,612 | ₩119,422 | ₩115,667 | ₩117,719 | +0.09% | 29.7만 |
|---|
| 2026.05.22 | ₩113,978 | ₩117,437 | ₩112,006 | ₩117,370 | +2.98% | 53.6만 |
|---|
| 2026.05.21 | ₩114,018 | ₩116,096 | ₩113,146 | ₩113,401 | -0.54% | 26.2만 |
|---|
| 2026.05.20 | ₩115,292 | ₩116,552 | ₩113,307 | ₩114,675 | -0.54% | 34만 |
|---|
| 2026.05.19 | ₩114,782 | ₩120,576 | ₩113,817 | ₩114,715 | -0.06% | 49.4만 |
|---|
| 2026.05.18 | ₩103,262 | ₩113,227 | ₩103,262 | ₩113,227 | +9.65% | 102.6만 |
|---|
| 2026.05.15 | ₩95,793 | ₩98,247 | ₩94,639 | ₩95,162 | -0.66% | 44.7만 |
|---|
| 2026.05.14 | ₩98,220 | ₩100,258 | ₩95,095 | ₩95,404 | -2.87% | 87.4만 |
|---|
| 2026.05.13 | ₩100,044 | ₩101,251 | ₩97,616 | ₩98,220 | -1.82% | 39.3만 |
|---|
| 2026.05.12 | ₩103,075 | ₩103,088 | ₩99,990 | ₩100,486 | -2.51% | 28.9만 |
|---|
| 2026.05.11 | ₩105,140 | ₩105,958 | ₩102,203 | ₩102,485 | -2.53% | 24.3만 |
|---|
| 2026.05.08 | ₩107,192 | ₩109,203 | ₩104,590 | ₩105,046 | -2.00% | 15만 |
|---|
| 2026.05.07 | ₩108,305 | ₩108,546 | ₩106,548 | ₩106,655 | -1.52% | 27.6만 |
|---|
| 2026.05.06 | ₩110,263 | ₩110,705 | ₩107,983 | ₩108,278 | -1.80% | 17.5만 |
|---|
| 2026.05.05 | ₩107,956 | ₩109,834 | ₩107,071 | ₩109,069 | +1.03% | 24만 |
|---|
| 2026.05.04 | ₩109,337 | ₩111,134 | ₩107,353 | ₩107,447 | -1.73% | 27.9만 |
|---|
| 2026.05.01 | ₩110,424 | ₩111,000 | ₩109,337 | ₩110,182 | -0.22% | 19.3만 |
|---|
| 2026.04.30 | ₩110,290 | ₩110,960 | ₩109,458 | ₩109,726 | -0.51% | 24.4만 |
|---|
| 2026.04.29 | ₩109,767 | ₩110,974 | ₩108,881 | ₩109,928 | +0.15% | 23.3만 |
|---|
| 2026.04.28 | ₩111,282 | ₩111,497 | ₩108,707 | ₩110,075 | -1.08% | 29.2만 |
|---|
| 2026.04.27 | ₩108,372 | ₩110,866 | ₩106,615 | ₩110,531 | +1.99% | 31.1만 |
|---|
| 2026.04.24 | ₩109,820 | ₩114,769 | ₩108,198 | ₩108,224 | -1.45% | 39.5만 |
|---|
| 2026.04.23 | ₩115,037 | ₩115,667 | ₩108,694 | ₩110,088 | -4.30% | 32.9만 |
|---|
| 2026.04.22 | ₩113,602 | ₩117,505 | ₩112,650 | ₩114,809 | +1.06% | 34.6만 |
|---|
| 2026.04.21 | ₩111,523 | ₩113,227 | ₩110,692 | ₩113,079 | +1.39% | 30.1만 |
|---|
| 2026.04.20 | ₩112,958 | ₩115,252 | ₩111,121 | ₩111,121 | -1.63% | 48.6만 |
|---|
| 2026.04.17 | ₩111,242 | ₩113,763 | ₩110,276 | ₩112,918 | +1.51% | 23.7만 |
|---|
| 2026.04.16 | ₩110,839 | ₩111,590 | ₩109,686 | ₩110,504 | -0.30% | 19.3만 |
|---|
| 2026.04.15 | ₩112,301 | ₩112,301 | ₩110,464 | ₩111,041 | -1.12% | 12.5만 |
|---|
| 2026.04.14 | ₩114,071 | ₩114,286 | ₩112,636 | ₩112,744 | -1.16% | 18.7만 |
|---|
| 2026.04.13 | ₩111,926 | ₩114,125 | ₩111,081 | ₩114,071 | +1.92% | 21.6만 |
|---|
| 2026.04.10 | ₩112,569 | ₩113,186 | ₩111,121 | ₩112,341 | -0.20% | 15.8만 |
|---|
| 2026.04.09 | ₩110,786 | ₩113,750 | ₩107,661 | ₩112,355 | +1.42% | 21.3만 |
|---|
| 2026.04.08 | ₩110,585 | ₩112,824 | ₩110,155 | ₩111,765 | +1.07% | 29.2만 |
|---|
| 2026.04.07 | ₩107,473 | ₩108,211 | ₩106,763 | ₩107,755 | +0.26% | 26.3만 |
|---|
| 2026.04.06 | ₩107,527 | ₩109,096 | ₩106,763 | ₩107,581 | +0.05% | 25.8만 |
|---|
| 2026.04.02 | ₩110,075 | ₩110,383 | ₩107,768 | ₩108,265 | -1.64% | 23만 |
|---|
| 2026.04.01 | ₩109,646 | ₩112,113 | ₩109,244 | ₩110,786 | +1.04% | 14.8만 |
|---|
| 2026.03.31 | ₩108,814 | ₩109,203 | ₩106,226 | ₩108,949 | +0.12% | 22.7만 |
|---|
| 2026.03.30 | ₩109,190 | ₩109,700 | ₩106,803 | ₩107,621 | -1.44% | 17.4만 |
|---|
| 2026.03.27 | ₩109,083 | ₩109,539 | ₩107,983 | ₩108,265 | -0.75% | 20.7만 |
|---|
| 2026.03.26 | ₩111,389 | ₩112,382 | ₩109,163 | ₩110,129 | -1.13% | 17.8만 |
|---|
| 2026.03.25 | ₩113,039 | ₩113,508 | ₩110,705 | ₩112,087 | -0.84% | 19.9만 |
|---|
| 2026.03.24 | ₩110,477 | ₩113,052 | ₩108,586 | ₩112,181 | +1.54% | 18.1만 |
|---|
| 2026.03.23 | ₩110,585 | ₩112,717 | ₩109,217 | ₩111,175 | +0.53% | 21.8만 |
|---|
| 2026.03.20 | ₩111,295 | ₩111,885 | ₩108,466 | ₩108,466 | -2.54% | 53.4만 |
|---|
| 2026.03.19 | ₩111,282 | ₩113,468 | ₩110,303 | ₩111,456 | +0.16% | 17.8만 |
|---|
| 2026.03.18 | ₩114,849 | ₩114,849 | ₩112,234 | ₩112,234 | -2.28% | 19.5만 |
|---|
| 2026.03.17 | ₩115,976 | ₩116,566 | ₩114,487 | ₩115,319 | -0.57% | 12.2만 |
|---|
| 2026.03.16 | ₩115,372 | ₩116,552 | ₩114,152 | ₩115,319 | -0.05% | 17.7만 |
|---|
| 2026.03.13 | ₩114,997 | ₩115,372 | ₩113,280 | ₩114,152 | -0.73% | 11.6만 |
|---|
| 2026.03.12 | ₩115,587 | ₩116,780 | ₩113,508 | ₩114,487 | -0.95% | 24만 |
|---|
| 2026.03.11 | ₩115,868 | ₩117,357 | ₩115,868 | ₩116,512 | +0.56% | 13.5만 |
|---|
| 2026.03.10 | ₩117,169 | ₩118,028 | ₩116,070 | ₩116,459 | -0.61% | 18.3만 |
|---|
| 2026.03.09 | ₩118,765 | ₩118,765 | ₩110,638 | ₩117,263 | -1.26% | 22.7만 |
|---|
| 2026.03.06 | ₩118,832 | ₩120,763 | ₩116,552 | ₩120,053 | +1.03% | 26.3만 |
|---|
| 2026.03.05 | ₩121,756 | ₩122,051 | ₩119,530 | ₩120,240 | -1.24% | 22.9만 |
|---|
| 2026.03.04 | ₩121,836 | ₩123,593 | ₩119,623 | ₩122,882 | +0.86% | 31.2만 |
|---|
| 2026.03.03 | ₩121,702 | ₩124,277 | ₩119,583 | ₩121,407 | -0.24% | 21.9만 |
|---|
| 2026.03.02 | ₩122,507 | ₩124,545 | ₩121,394 | ₩123,767 | +1.03% | 26.2만 |
|---|
| 2026.02.27 | ₩122,815 | ₩125,149 | ₩121,206 | ₩123,834 | +0.83% | 24.6만 |
|---|
| 2026.02.26 | ₩123,258 | ₩128,045 | ₩122,158 | ₩123,405 | +0.12% | 15.4만 |
|---|
| 2026.02.25 | ₩125,068 | ₩126,047 | ₩120,602 | ₩123,070 | -1.60% | 22.6만 |
|---|
| 2026.02.24 | ₩123,432 | ₩125,189 | ₩122,399 | ₩124,706 | +1.03% | 34.9만 |
|---|
| 2026.02.23 | ₩121,702 | ₩123,499 | ₩120,066 | ₩122,775 | +0.88% | 40만 |
|---|
| 2026.02.20 | ₩124,572 | ₩125,739 | ₩115,909 | ₩119,771 | -3.85% | 52.3만 |
|---|
| 2026.02.19 | ₩126,610 | ₩133,155 | ₩118,658 | ₩124,961 | -1.30% | 35.4만 |
|---|
| 2026.02.18 | ₩128,112 | ₩129,024 | ₩127,683 | ₩127,750 | -0.28% | 37.7만 |
|---|
| 2026.02.17 | ₩129,319 | ₩130,607 | ₩127,884 | ₩128,086 | -0.95% | 27.6만 |
|---|
| 2026.02.13 | ₩128,635 | ₩130,862 | ₩127,335 | ₩129,185 | +0.43% | 27.6만 |
|---|
| 2026.02.12 | ₩127,402 | ₩130,070 | ₩125,967 | ₩129,024 | +1.27% | 19.3만 |
|---|
| 2026.02.11 | ₩125,591 | ₩127,053 | ₩124,733 | ₩126,879 | +1.03% | 18.2만 |
|---|
| 2026.02.10 | ₩124,505 | ₩125,658 | ₩123,928 | ₩125,283 | +0.62% | 15.6만 |
|---|
| 2026.02.09 | ₩124,022 | ₩125,900 | ₩123,848 | ₩124,505 | +0.39% | 24.2만 |
|---|
| 2026.02.06 | ₩122,909 | ₩127,388 | ₩121,943 | ₩123,754 | +0.69% | 26.1만 |
|---|
| 2026.02.05 | ₩121,635 | ₩123,285 | ₩120,643 | ₩122,587 | +0.78% | 18.7만 |
|---|
| 2026.02.04 | ₩119,369 | ₩121,903 | ₩118,832 | ₩121,595 | +1.86% | 19만 |
|---|
| 2026.02.03 | ₩117,102 | ₩119,261 | ₩116,673 | ₩119,194 | +1.79% | 22.4만 |
|---|
| 2026.02.02 | ₩116,043 | ₩117,639 | ₩115,922 | ₩117,303 | +1.09% | 33.4만 |
|---|
| 2026.01.30 | ₩114,340 | ₩116,754 | ₩114,031 | ₩115,962 | +1.42% | 28.9만 |
|---|
| 2026.01.29 | ₩114,246 | ₩114,889 | ₩113,682 | ₩114,742 | +0.43% | 21.7만 |
|---|
| 2026.01.28 | ₩113,763 | ₩114,809 | ₩112,006 | ₩114,206 | +0.39% | 15.2만 |
|---|
| 2026.01.27 | ₩113,897 | ₩114,353 | ₩112,476 | ₩113,428 | -0.41% | 13.6만 |
|---|
| 2026.01.26 | ₩113,320 | ₩114,286 | ₩112,757 | ₩113,508 | +0.17% | 16.4만 |
|---|
| 2026.01.23 | ₩114,702 | ₩114,702 | ₩112,033 | ₩113,052 | -1.44% | 19.4만 |
|---|
| 2026.01.22 | ₩115,278 | ₩115,828 | ₩113,870 | ₩114,903 | -0.33% | 13.8만 |
|---|
| 2026.01.21 | ₩113,320 | ₩115,345 | ₩113,186 | ₩114,688 | +1.21% | 28.7만 |
|---|
| 2026.01.20 | ₩112,757 | ₩113,186 | ₩112,006 | ₩112,851 | +0.08% | 22.5만 |
|---|
| 2026.01.16 | ₩112,315 | ₩113,307 | ₩112,221 | ₩113,133 | +0.73% | 14만 |
|---|
| 2026.01.15 | ₩110,692 | ₩112,985 | ₩110,692 | ₩112,650 | +1.77% | 14.8만 |
|---|
| 2026.01.14 | ₩109,780 | ₩110,826 | ₩109,270 | ₩110,544 | +0.70% | 10.3만 |
|---|
| 2026.01.13 | ₩110,893 | ₩111,188 | ₩109,136 | ₩109,968 | -0.83% | 17.5만 |
|---|
| 2026.01.12 | ₩109,887 | ₩111,202 | ₩108,305 | ₩110,839 | +0.87% | 9.5만 |
|---|
| 2026.01.09 | ₩110,075 | ₩111,309 | ₩109,123 | ₩110,249 | +0.16% | 10.1만 |
|---|
| 2026.01.08 | ₩107,889 | ₩110,638 | ₩107,151 | ₩110,397 | +2.32% | 14.2만 |
|---|
| 2026.01.07 | ₩108,855 | ₩109,472 | ₩107,728 | ₩107,970 | -0.81% | 15.3만 |
|---|
| 2026.01.06 | ₩107,822 | ₩110,585 | ₩107,004 | ₩108,265 | +0.41% | 13.6만 |
|---|
| 2026.01.05 | ₩105,194 | ₩110,115 | ₩105,194 | ₩108,358 | +3.01% | 23.8만 |
|---|
| 2026.01.02 | ₩105,274 | ₩105,743 | ₩104,255 | ₩105,475 | +0.19% | 12만 |
|---|
| 2025.12.31 | ₩106,400 | ₩106,400 | ₩104,402 | ₩105,100 | -1.22% | 14.9만 |
|---|
| 2025.12.30 | ₩107,514 | ₩107,514 | ₩105,891 | ₩106,266 | -1.16% | 10.9만 |
|---|
| 2025.12.29 | ₩107,809 | ₩108,466 | ₩106,494 | ₩107,634 | -0.16% | 12.5만 |
|---|
| 2025.12.26 | ₩107,688 | ₩107,943 | ₩106,628 | ₩107,353 | -0.31% | 10만 |
|---|
| 2025.12.24 | ₩107,996 | ₩107,996 | ₩107,299 | ₩107,460 | -0.50% | 5.9만 |
|---|
| 2025.12.23 | ₩108,828 | ₩109,364 | ₩106,749 | ₩107,621 | -1.11% | 11.8만 |
|---|
| 2025.12.22 | ₩108,734 | ₩110,451 | ₩107,487 | ₩109,002 | +0.25% | 13.1만 |
|---|
| 2025.12.19 | ₩109,700 | ₩110,598 | ₩108,519 | ₩108,586 | -1.01% | 91.8만 |
|---|
| 2025.12.18 | ₩109,458 | ₩110,638 | ₩108,613 | ₩110,088 | +0.58% | 28.4만 |
|---|
| 2025.12.17 | ₩108,949 | ₩110,638 | ₩108,788 | ₩109,217 | +0.25% | 22.9만 |
|---|
| 2025.12.16 | ₩108,586 | ₩109,700 | ₩107,607 | ₩109,270 | +0.63% | 28만 |
|---|
| 2025.12.15 | ₩108,828 | ₩109,928 | ₩107,379 | ₩108,466 | -0.33% | 20.6만 |
|---|
| 2025.12.12 | ₩108,533 | ₩108,694 | ₩107,004 | ₩107,889 | -0.59% | 24.6만 |
|---|
| 2025.12.11 | ₩107,044 | ₩108,332 | ₩107,044 | ₩107,902 | +0.80% | 23.1만 |
|---|
| 2025.12.10 | ₩104,215 | ₩107,500 | ₩104,215 | ₩106,400 | +2.10% | 48.6만 |
|---|
| 2025.12.09 | ₩101,868 | ₩104,054 | ₩101,868 | ₩103,826 | +1.92% | 21.2만 |
|---|
| 2025.12.08 | ₩104,563 | ₩104,644 | ₩102,029 | ₩102,069 | -2.39% | 17.2만 |
|---|
| 2025.12.05 | ₩104,268 | ₩105,395 | ₩104,107 | ₩104,389 | +0.12% | 12.9만 |
|---|
| 2025.12.04 | ₩105,556 | ₩106,427 | ₩104,523 | ₩104,536 | -0.97% | 13.8만 |
|---|
| 2025.12.03 | ₩105,301 | ₩106,347 | ₩103,705 | ₩105,341 | +0.04% | 16.5만 |
|---|
| 2025.12.02 | ₩105,542 | ₩105,784 | ₩103,906 | ₩104,979 | -0.53% | 16.6만 |
|---|
| 2025.12.01 | ₩105,113 | ₩106,494 | ₩104,295 | ₩105,596 | +0.46% | 24.3만 |
|---|
| 2025.11.28 | ₩107,219 | ₩107,379 | ₩104,684 | ₩104,925 | -2.14% | 12.6만 |
|---|
| 2025.11.26 | ₩108,037 | ₩109,968 | ₩107,259 | ₩107,272 | -0.71% | 36.9만 |
|---|
| 2025.11.25 | ₩106,803 | ₩109,673 | ₩105,636 | ₩108,318 | +1.42% | 29.8만 |
|---|
| 2025.11.24 | ₩104,027 | ₩106,052 | ₩103,262 | ₩105,824 | +1.73% | 29.1만 |
|---|
| 2025.11.21 | ₩103,678 | ₩105,918 | ₩103,678 | ₩104,228 | +0.53% | 23.1만 |
|---|
| 2025.11.20 | ₩103,611 | ₩104,805 | ₩101,935 | ₩103,383 | -0.22% | 21.7만 |
|---|
| 2025.11.19 | ₩100,875 | ₩103,303 | ₩99,346 | ₩102,793 | +1.90% | 25.3만 |
|---|
| 2025.11.18 | ₩98,408 | ₩101,385 | ₩97,684 | ₩100,875 | +2.51% | 24.9만 |
|---|
| 2025.11.17 | ₩103,262 | ₩104,456 | ₩97,241 | ₩98,046 | -5.05% | 25.8만 |
|---|
| 2025.11.14 | ₩100,580 | ₩101,760 | ₩99,789 | ₩100,419 | -0.16% | 23.8만 |
|---|
| 2025.11.13 | ₩101,371 | ₩102,900 | ₩100,875 | ₩100,916 | -0.45% | 18.8만 |
|---|
| 2025.11.12 | ₩101,237 | ₩102,699 | ₩101,237 | ₩101,921 | +0.68% | 35.5만 |
|---|
| 2025.11.11 | ₩101,586 | ₩102,713 | ₩100,848 | ₩101,211 | -0.37% | 20만 |
|---|
| 2025.11.10 | ₩101,921 | ₩103,316 | ₩101,197 | ₩101,586 | -0.33% | 20.3만 |
|---|
| 2025.11.07 | ₩100,218 | ₩101,720 | ₩99,682 | ₩101,050 | +0.83% | 21.1만 |
|---|
| 2025.11.06 | ₩101,640 | ₩104,107 | ₩100,124 | ₩100,232 | -1.39% | 11.3만 |
|---|
| 2025.11.05 | ₩100,620 | ₩102,243 | ₩100,594 | ₩101,948 | +1.32% | 16만 |
|---|
| 2025.11.04 | ₩101,251 | ₩102,632 | ₩100,406 | ₩100,728 | -0.52% | 15만 |
|---|
| 2025.11.03 | ₩101,908 | ₩102,310 | ₩100,580 | ₩101,532 | -0.37% | 29.3만 |
|---|
| 2025.10.31 | ₩102,069 | ₩102,632 | ₩101,291 | ₩101,801 | -0.26% | 19.8만 |
|---|
| 2025.10.30 | ₩102,458 | ₩104,027 | ₩101,707 | ₩102,136 | -0.31% | 18.6만 |
|---|
| 2025.10.29 | ₩104,161 | ₩104,577 | ₩101,693 | ₩102,686 | -1.42% | 14.4만 |
|---|
| 2025.10.28 | ₩105,945 | ₩106,669 | ₩103,866 | ₩104,201 | -1.65% | 13.3만 |
|---|
| 2025.10.27 | ₩106,682 | ₩108,332 | ₩106,079 | ₩106,213 | -0.44% | 15.4만 |
|---|
| 2025.10.24 | ₩105,877 | ₩107,299 | ₩105,220 | ₩106,588 | +0.67% | 21만 |
|---|
| 2025.10.23 | ₩103,396 | ₩105,542 | ₩103,276 | ₩105,220 | +1.76% | 12.2만 |
|---|
| 2025.10.22 | ₩103,289 | ₩104,107 | ₩102,672 | ₩103,383 | +0.09% | 15만 |
|---|
| 2025.10.21 | ₩101,921 | ₩104,255 | ₩101,921 | ₩102,994 | +1.05% | 14.5만 |
|---|
| 2025.10.20 | ₩102,015 | ₩102,377 | ₩100,902 | ₩102,002 | -0.01% | 9.8만 |
|---|
| 2025.10.17 | ₩100,714 | ₩101,720 | ₩99,923 | ₩101,157 | +0.44% | 14.1만 |
|---|
| 2025.10.16 | ₩101,050 | ₩101,506 | ₩99,869 | ₩100,580 | -0.46% | 19만 |
|---|
| 2025.10.15 | ₩99,910 | ₩100,875 | ₩98,502 | ₩100,580 | +0.67% | 21.1만 |
|---|
| 2025.10.14 | ₩97,657 | ₩100,285 | ₩97,657 | ₩99,521 | +1.91% | 11만 |
|---|
| 2025.10.13 | ₩98,059 | ₩98,797 | ₩97,509 | ₩98,327 | +0.27% | 15.2만 |
|---|
| 2025.10.10 | ₩97,040 | ₩97,281 | ₩95,323 | ₩97,241 | +0.21% | 13.8만 |
|---|