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 | ₩113,124 | ₩115,094 | ₩112,736 | ₩114,371 | +1.10% | 21.2만 |
| 2026.10.08 | ₩113,325 | ₩113,794 | ₩111,423 | ₩113,111 | -0.19% | 35.3만 |
| 2026.10.07 | ₩112,856 | ₩114,304 | ₩112,133 | ₩113,701 | +0.75% | 27.2만 |
| 2026.10.06 | ₩115,537 | ₩116,260 | ₩113,084 | ₩114,049 | -1.29% | 35.2만 |
| 2026.10.05 | ₩113,902 | ₩116,207 | ₩113,607 | ₩114,451 | +0.48% | 33.4만 |
| 2026.10.02 | ₩113,714 | ₩115,148 | ₩113,191 | ₩113,607 | -0.09% | 40.7만 |
| 2026.10.01 | ₩111,999 | ₩113,567 | ₩111,061 | ₩112,749 | +0.67% | 21.5만 |
| 2026.09.30 | ₩114,317 | ₩115,161 | ₩111,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,878 |
| -2.13% |
| 26만 |
| 2026.09.29 | ₩112,227 | ₩114,880 | ₩111,878 | ₩113,607 | +1.23% | 31.4만 |
|---|
| 2026.09.28 | ₩112,026 | ₩112,883 | ₩109,024 | ₩112,696 | +0.60% | 26.7만 |
|---|
| 2026.09.25 | ₩110,458 | ₩112,749 | ₩110,217 | ₩112,588 | +1.93% | 35.7만 |
|---|
| 2026.09.24 | ₩112,213 | ₩112,508 | ₩109,989 | ₩110,726 | -1.33% | 20.8만 |
|---|
| 2026.09.23 | ₩111,356 | ₩114,264 | ₩111,356 | ₩112,320 | +0.87% | 21.1만 |
|---|
| 2026.09.22 | ₩113,245 | ₩113,245 | ₩111,315 | ₩111,744 | -1.33% | 23.7만 |
|---|
| 2026.09.21 | ₩113,124 | ₩113,272 | ₩111,985 | ₩112,334 | -0.70% | 23.7만 |
|---|
| 2026.09.18 | ₩113,553 | ₩113,553 | ₩111,798 | ₩112,696 | -0.76% | 70.1만 |
|---|
| 2026.09.17 | ₩113,875 | ₩114,599 | ₩112,722 | ₩114,197 | +0.28% | 34.3만 |
|---|
| 2026.09.16 | ₩114,947 | ₩116,073 | ₩112,830 | ₩113,366 | -1.38% | 24.5만 |
|---|
| 2026.09.15 | ₩115,965 | ₩116,475 | ₩113,031 | ₩114,398 | -1.35% | 39.5만 |
|---|
| 2026.09.14 | ₩116,997 | ₩117,801 | ₩115,309 | ₩115,831 | -1.00% | 19.4만 |
|---|
| 2026.09.11 | ₩116,140 | ₩117,855 | ₩115,845 | ₩116,501 | +0.31% | 23.2만 |
|---|
| 2026.09.10 | ₩116,475 | ₩116,944 | ₩114,022 | ₩115,121 | -1.16% | 19.3만 |
|---|
| 2026.09.09 | ₩117,788 | ₩118,485 | ₩115,309 | ₩117,158 | -0.53% | 28.6만 |
|---|
| 2026.09.08 | ₩119,945 | ₩120,964 | ₩117,359 | ₩118,753 | -0.99% | 33.3만 |
|---|
| 2026.09.04 | ₩120,200 | ₩121,526 | ₩119,624 | ₩120,883 | +0.57% | 25.3만 |
|---|
| 2026.09.03 | ₩124,193 | ₩129,955 | ₩119,289 | ₩121,057 | -2.52% | 36.5만 |
|---|
| 2026.09.02 | ₩121,741 | ₩123,550 | ₩118,284 | ₩120,843 | -0.74% | 45.4만 |
|---|
| 2026.09.01 | ₩121,285 | ₩122,746 | ₩120,320 | ₩121,124 | -0.13% | 22.6만 |
|---|
| 2026.08.31 | ₩124,729 | ₩124,742 | ₩121,017 | ₩121,473 | -2.61% | 21만 |
|---|
| 2026.08.28 | ₩125,265 | ₩126,766 | ₩123,885 | ₩124,957 | -0.25% | 13.6만 |
|---|
| 2026.08.27 | ₩126,216 | ₩126,270 | ₩124,126 | ₩125,252 | -0.76% | 10.8만 |
|---|
| 2026.08.26 | ₩125,680 | ₩127,356 | ₩124,461 | ₩126,082 | +0.32% | 15.8만 |
|---|
| 2026.08.25 | ₩126,712 | ₩127,650 | ₩124,139 | ₩125,453 | -0.99% | 14.6만 |
|---|
| 2026.08.24 | ₩123,389 | ₩128,575 | ₩122,826 | ₩126,471 | +2.50% | 25.4만 |
|---|
| 2026.08.21 | ₩121,835 | ₩122,625 | ₩120,615 | ₩122,330 | +0.41% | 15.2만 |
|---|
| 2026.08.20 | ₩121,955 | ₩123,536 | ₩121,258 | ₩121,580 | -0.31% | 19.8만 |
|---|
| 2026.08.19 | ₩126,364 | ₩127,865 | ₩123,295 | ₩123,295 | -2.43% | 17.1만 |
|---|
| 2026.08.18 | ₩126,484 | ₩127,034 | ₩124,501 | ₩126,176 | -0.24% | 12.7만 |
|---|
| 2026.08.17 | ₩124,957 | ₩126,632 | ₩124,957 | ₩126,310 | +1.08% | 13.2만 |
|---|
| 2026.08.14 | ₩125,587 | ₩126,645 | ₩124,139 | ₩126,149 | +0.45% | 13.8만 |
|---|
| 2026.08.13 | ₩128,481 | ₩128,736 | ₩125,453 | ₩125,895 | -2.01% | 33.9만 |
|---|
| 2026.08.12 | ₩126,913 | ₩128,535 | ₩125,667 | ₩127,463 | +0.43% | 18만 |
|---|
| 2026.08.11 | ₩128,682 | ₩129,808 | ₩126,752 | ₩127,382 | -1.01% | 13.5만 |
|---|
| 2026.08.10 | ₩129,017 | ₩130,853 | ₩128,428 | ₩129,098 | +0.06% | 10.8만 |
|---|
| 2026.08.07 | ₩131,711 | ₩132,180 | ₩129,969 | ₩130,009 | -1.29% | 11.4만 |
|---|
| 2026.08.06 | ₩132,528 | ₩132,984 | ₩131,094 | ₩131,644 | -0.67% | 23만 |
|---|
| 2026.08.05 | ₩130,491 | ₩131,831 | ₩129,727 | ₩131,469 | +0.75% | 9.4만 |
|---|
| 2026.08.04 | ₩128,682 | ₩132,206 | ₩126,417 | ₩130,933 | +1.75% | 14만 |
|---|
| 2026.08.03 | ₩127,784 | ₩129,942 | ₩124,756 | ₩128,682 | +0.70% | 17.6만 |
|---|
| 2026.07.31 | ₩125,051 | ₩127,074 | ₩123,885 | ₩126,324 | +1.02% | 18만 |
|---|
| 2026.07.30 | ₩127,168 | ₩127,168 | ₩124,381 | ₩124,809 | -1.85% | 10.5만 |
|---|
| 2026.07.29 | ₩130,330 | ₩131,175 | ₩126,123 | ₩126,913 | -2.62% | 19.2만 |
|---|
| 2026.07.28 | ₩130,531 | ₩132,997 | ₩130,531 | ₩130,947 | +0.32% | 17.5만 |
|---|
| 2026.07.27 | ₩126,940 | ₩129,902 | ₩126,726 | ₩129,205 | +1.78% | 16.4만 |
|---|
| 2026.07.24 | ₩125,426 | ₩127,758 | ₩125,037 | ₩126,632 | +0.96% | 18.7만 |
|---|
| 2026.07.23 | ₩123,898 | ₩125,989 | ₩123,898 | ₩125,533 | +1.32% | 25.3만 |
|---|
| 2026.07.22 | ₩126,015 | ₩127,128 | ₩124,541 | ₩125,144 | -0.69% | 13.5만 |
|---|
| 2026.07.21 | ₩125,051 | ₩126,123 | ₩123,992 | ₩125,721 | +0.54% | 14.6만 |
|---|
| 2026.07.20 | ₩125,694 | ₩127,302 | ₩123,871 | ₩125,265 | -0.34% | 14.3만 |
|---|
| 2026.07.17 | ₩125,935 | ₩127,302 | ₩123,938 | ₩125,546 | -0.31% | 15.1만 |
|---|
| 2026.07.16 | ₩122,451 | ₩126,846 | ₩122,089 | ₩125,359 | +2.37% | 23.3만 |
|---|
| 2026.07.15 | ₩121,902 | ₩123,282 | ₩120,897 | ₩123,054 | +0.95% | 17.8만 |
|---|
| 2026.07.14 | ₩120,454 | ₩121,513 | ₩120,401 | ₩121,044 | +0.49% | 15.3만 |
|---|
| 2026.07.13 | ₩121,004 | ₩122,531 | ₩120,441 | ₩121,138 | +0.11% | 13.5만 |
|---|
| 2026.07.10 | ₩119,021 | ₩121,808 | ₩119,021 | ₩120,816 | +1.51% | 11.3만 |
|---|
| 2026.07.09 | ₩119,503 | ₩121,701 | ₩118,980 | ₩119,543 | +0.03% | 26.4만 |
|---|
| 2026.07.08 | ₩122,183 | ₩122,572 | ₩119,597 | ₩119,717 | -2.02% | 20.9만 |
|---|
| 2026.07.07 | ₩123,938 | ₩128,468 | ₩120,883 | ₩122,585 | -1.09% | 14.4만 |
|---|
| 2026.07.06 | ₩122,732 | ₩123,925 | ₩121,835 | ₩123,617 | +0.72% | 19만 |
|---|
| 2026.07.02 | ₩122,625 | ₩123,389 | ₩120,843 | ₩123,201 | +0.47% | 17.8만 |
|---|
| 2026.07.01 | ₩123,282 | ₩124,407 | ₩121,995 | ₩122,196 | -0.88% | 21.6만 |
|---|
| 2026.06.30 | ₩120,213 | ₩123,282 | ₩119,396 | ₩122,706 | +2.07% | 23.1만 |
|---|
| 2026.06.29 | ₩120,253 | ₩120,870 | ₩118,498 | ₩120,602 | +0.29% | 26만 |
|---|
| 2026.06.26 | ₩120,133 | ₩121,218 | ₩118,525 | ₩120,950 | +0.68% | 31.1만 |
|---|
| 2026.06.25 | ₩118,605 | ₩121,124 | ₩118,498 | ₩120,119 | +1.28% | 20.8만 |
|---|
| 2026.06.24 | ₩116,193 | ₩118,632 | ₩114,639 | ₩117,439 | +1.07% | 22만 |
|---|
| 2026.06.23 | ₩114,049 | ₩116,381 | ₩114,049 | ₩116,140 | +1.83% | 33.7만 |
|---|
| 2026.06.22 | ₩113,862 | ₩115,778 | ₩113,607 | ₩114,049 | +0.16% | 25.3만 |
|---|
| 2026.06.18 | ₩112,119 | ₩114,451 | ₩111,222 | ₩114,317 | +1.96% | 95.7만 |
|---|
| 2026.06.17 | ₩113,138 | ₩114,250 | ₩110,967 | ₩111,825 | -1.16% | 31.8만 |
|---|
| 2026.06.16 | ₩114,344 | ₩115,161 | ₩113,245 | ₩113,754 | -0.52% | 34.6만 |
|---|
| 2026.06.15 | ₩110,913 | ₩114,103 | ₩110,913 | ₩113,325 | +2.17% | 49.8만 |
|---|
| 2026.06.12 | ₩108,997 | ₩111,423 | ₩107,724 | ₩110,726 | +1.59% | 34.5만 |
|---|
| 2026.06.11 | ₩105,138 | ₩108,850 | ₩103,999 | ₩108,769 | +3.45% | 54.5만 |
|---|
| 2026.06.10 | ₩102,512 | ₩105,969 | ₩100,729 | ₩104,347 | +1.79% | 103.1만 |
|---|
| 2026.06.09 | ₩104,120 | ₩110,418 | ₩101,855 | ₩102,431 | -1.62% | 117.8만 |
|---|
| 2026.06.08 | ₩115,979 | ₩117,922 | ₩98,103 | ₩100,877 | -13.02% | 129.6만 |
|---|
| 2026.06.05 | ₩119,704 | ₩121,942 | ₩118,150 | ₩118,766 | -0.78% | 22.6만 |
|---|
| 2026.06.04 | ₩119,892 | ₩120,173 | ₩118,056 | ₩119,396 | -0.41% | 21.7만 |
|---|
| 2026.06.03 | ₩116,729 | ₩118,672 | ₩116,515 | ₩118,123 | +1.19% | 31.3만 |
|---|
| 2026.06.02 | ₩116,381 | ₩118,592 | ₩116,032 | ₩117,292 | +0.78% | 27.2만 |
|---|
| 2026.06.01 | ₩114,438 | ₩116,716 | ₩113,419 | ₩116,649 | +1.93% | 28.3만 |
|---|
| 2026.05.29 | ₩115,724 | ₩117,774 | ₩114,746 | ₩115,349 | -0.32% | 45.5만 |
|---|
| 2026.05.28 | ₩116,166 | ₩117,332 | ₩115,269 | ₩115,389 | -0.67% | 31.3만 |
|---|
| 2026.05.27 | ₩117,922 | ₩119,329 | ₩116,140 | ₩116,528 | -1.18% | 20만 |
|---|
| 2026.05.26 | ₩117,520 | ₩119,329 | ₩115,577 | ₩117,627 | +0.09% | 29.7만 |
|---|
| 2026.05.22 | ₩113,888 | ₩117,346 | ₩111,918 | ₩117,279 | +2.98% | 53.6만 |
|---|
| 2026.05.21 | ₩113,928 | ₩116,006 | ₩113,057 | ₩113,312 | -0.54% | 26.2만 |
|---|
| 2026.05.20 | ₩115,202 | ₩116,461 | ₩113,218 | ₩114,585 | -0.54% | 34만 |
|---|
| 2026.05.19 | ₩114,692 | ₩120,481 | ₩113,728 | ₩114,625 | -0.06% | 49.4만 |
|---|
| 2026.05.18 | ₩103,182 | ₩113,138 | ₩103,182 | ₩113,138 | +9.65% | 102.6만 |
|---|
| 2026.05.15 | ₩95,718 | ₩98,170 | ₩94,565 | ₩95,088 | -0.66% | 44.7만 |
|---|
| 2026.05.14 | ₩98,143 | ₩100,180 | ₩95,021 | ₩95,329 | -2.87% | 87.4만 |
|---|
| 2026.05.13 | ₩99,965 | ₩101,172 | ₩97,540 | ₩98,143 | -1.82% | 39.3만 |
|---|
| 2026.05.12 | ₩102,994 | ₩103,007 | ₩99,912 | ₩100,408 | -2.51% | 28.9만 |
|---|
| 2026.05.11 | ₩105,058 | ₩105,875 | ₩102,123 | ₩102,404 | -2.53% | 24.3만 |
|---|
| 2026.05.08 | ₩107,108 | ₩109,118 | ₩104,508 | ₩104,964 | -2.00% | 15만 |
|---|
| 2026.05.07 | ₩108,220 | ₩108,461 | ₩106,465 | ₩106,572 | -1.52% | 27.6만 |
|---|
| 2026.05.06 | ₩110,176 | ₩110,619 | ₩107,898 | ₩108,193 | -1.80% | 17.5만 |
|---|
| 2026.05.05 | ₩107,872 | ₩109,748 | ₩106,987 | ₩108,984 | +1.03% | 24만 |
|---|
| 2026.05.04 | ₩109,252 | ₩111,047 | ₩107,269 | ₩107,362 | -1.73% | 27.9만 |
|---|
| 2026.05.01 | ₩110,337 | ₩110,913 | ₩109,252 | ₩110,096 | -0.22% | 19.3만 |
|---|
| 2026.04.30 | ₩110,203 | ₩110,873 | ₩109,372 | ₩109,640 | -0.51% | 24.4만 |
|---|
| 2026.04.29 | ₩109,681 | ₩110,887 | ₩108,796 | ₩109,841 | +0.15% | 23.3만 |
|---|
| 2026.04.28 | ₩111,195 | ₩111,409 | ₩108,622 | ₩109,989 | -1.08% | 29.2만 |
|---|
| 2026.04.27 | ₩108,287 | ₩110,779 | ₩106,532 | ₩110,444 | +1.99% | 31.1만 |
|---|
| 2026.04.24 | ₩109,734 | ₩114,679 | ₩108,113 | ₩108,140 | -1.45% | 39.5만 |
|---|
| 2026.04.23 | ₩114,947 | ₩115,577 | ₩108,609 | ₩110,002 | -4.30% | 32.9만 |
|---|
| 2026.04.22 | ₩113,513 | ₩117,413 | ₩112,562 | ₩114,719 | +1.06% | 34.6만 |
|---|
| 2026.04.21 | ₩111,436 | ₩113,138 | ₩110,605 | ₩112,990 | +1.39% | 30.1만 |
|---|
| 2026.04.20 | ₩112,870 | ₩115,161 | ₩111,034 | ₩111,034 | -1.63% | 48.6만 |
|---|
| 2026.04.17 | ₩111,155 | ₩113,674 | ₩110,190 | ₩112,830 | +1.51% | 23.7만 |
|---|
| 2026.04.16 | ₩110,753 | ₩111,503 | ₩109,600 | ₩110,418 | -0.30% | 19.3만 |
|---|
| 2026.04.15 | ₩112,213 | ₩112,213 | ₩110,377 | ₩110,954 | -1.12% | 12.5만 |
|---|
| 2026.04.14 | ₩113,982 | ₩114,197 | ₩112,548 | ₩112,655 | -1.16% | 18.7만 |
|---|
| 2026.04.13 | ₩111,838 | ₩114,036 | ₩110,994 | ₩113,982 | +1.92% | 21.6만 |
|---|
| 2026.04.10 | ₩112,481 | ₩113,098 | ₩111,034 | ₩112,253 | -0.20% | 15.8만 |
|---|
| 2026.04.09 | ₩110,699 | ₩113,660 | ₩107,577 | ₩112,267 | +1.42% | 21.3만 |
|---|
| 2026.04.08 | ₩110,498 | ₩112,736 | ₩110,069 | ₩111,677 | +1.07% | 29.2만 |
|---|
| 2026.04.07 | ₩107,389 | ₩108,126 | ₩106,679 | ₩107,671 | +0.26% | 26.3만 |
|---|
| 2026.04.06 | ₩107,443 | ₩109,011 | ₩106,679 | ₩107,496 | +0.05% | 25.8만 |
|---|
| 2026.04.02 | ₩109,989 | ₩110,297 | ₩107,684 | ₩108,180 | -1.64% | 23만 |
|---|
| 2026.04.01 | ₩109,560 | ₩112,026 | ₩109,158 | ₩110,699 | +1.04% | 14.8만 |
|---|
| 2026.03.31 | ₩108,729 | ₩109,118 | ₩106,143 | ₩108,863 | +0.12% | 22.7만 |
|---|
| 2026.03.30 | ₩109,104 | ₩109,614 | ₩106,719 | ₩107,537 | -1.44% | 17.4만 |
|---|
| 2026.03.27 | ₩108,997 | ₩109,453 | ₩107,898 | ₩108,180 | -0.75% | 20.7만 |
|---|
| 2026.03.26 | ₩111,302 | ₩112,294 | ₩109,078 | ₩110,042 | -1.13% | 17.8만 |
|---|
| 2026.03.25 | ₩112,950 | ₩113,419 | ₩110,619 | ₩111,999 | -0.84% | 19.9만 |
|---|
| 2026.03.24 | ₩110,391 | ₩112,964 | ₩108,501 | ₩112,093 | +1.54% | 18.1만 |
|---|
| 2026.03.23 | ₩110,498 | ₩112,629 | ₩109,131 | ₩111,088 | +0.53% | 21.8만 |
|---|
| 2026.03.20 | ₩111,208 | ₩111,798 | ₩108,381 | ₩108,381 | -2.54% | 53.4만 |
|---|
| 2026.03.19 | ₩111,195 | ₩113,379 | ₩110,217 | ₩111,369 | +0.16% | 17.8만 |
|---|
| 2026.03.18 | ₩114,759 | ₩114,759 | ₩112,146 | ₩112,146 | -2.28% | 19.5만 |
|---|
| 2026.03.17 | ₩115,885 | ₩116,475 | ₩114,398 | ₩115,228 | -0.57% | 12.2만 |
|---|
| 2026.03.16 | ₩115,282 | ₩116,461 | ₩114,063 | ₩115,228 | -0.05% | 17.7만 |
|---|
| 2026.03.13 | ₩114,907 | ₩115,282 | ₩113,191 | ₩114,063 | -0.73% | 11.6만 |
|---|
| 2026.03.12 | ₩115,496 | ₩116,689 | ₩113,419 | ₩114,398 | -0.95% | 24만 |
|---|
| 2026.03.11 | ₩115,778 | ₩117,265 | ₩115,778 | ₩116,421 | +0.56% | 13.5만 |
|---|
| 2026.03.10 | ₩117,078 | ₩117,935 | ₩115,979 | ₩116,367 | -0.61% | 18.3만 |
|---|
| 2026.03.09 | ₩118,672 | ₩118,672 | ₩110,552 | ₩117,171 | -1.26% | 22.7만 |
|---|
| 2026.03.06 | ₩118,739 | ₩120,669 | ₩116,461 | ₩119,959 | +1.03% | 26.3만 |
|---|
| 2026.03.05 | ₩121,660 | ₩121,955 | ₩119,436 | ₩120,146 | -1.24% | 22.9만 |
|---|
| 2026.03.04 | ₩121,741 | ₩123,496 | ₩119,530 | ₩122,786 | +0.86% | 31.2만 |
|---|
| 2026.03.03 | ₩121,607 | ₩124,180 | ₩119,490 | ₩121,312 | -0.24% | 21.9만 |
|---|
| 2026.03.02 | ₩122,411 | ₩124,448 | ₩121,299 | ₩123,670 | +1.03% | 26.2만 |
|---|
| 2026.02.27 | ₩122,719 | ₩125,051 | ₩121,111 | ₩123,737 | +0.83% | 24.6만 |
|---|
| 2026.02.26 | ₩123,161 | ₩127,945 | ₩122,062 | ₩123,309 | +0.12% | 15.4만 |
|---|
| 2026.02.25 | ₩124,970 | ₩125,948 | ₩120,508 | ₩122,974 | -1.60% | 22.6만 |
|---|
| 2026.02.24 | ₩123,335 | ₩125,091 | ₩122,304 | ₩124,608 | +1.03% | 34.9만 |
|---|
| 2026.02.23 | ₩121,607 | ₩123,402 | ₩119,972 | ₩122,679 | +0.88% | 40만 |
|---|
| 2026.02.20 | ₩124,474 | ₩125,640 | ₩115,818 | ₩119,677 | -3.85% | 52.3만 |
|---|
| 2026.02.19 | ₩126,511 | ₩133,051 | ₩118,565 | ₩124,863 | -1.30% | 35.4만 |
|---|
| 2026.02.18 | ₩128,012 | ₩128,923 | ₩127,583 | ₩127,650 | -0.28% | 37.7만 |
|---|
| 2026.02.17 | ₩129,218 | ₩130,505 | ₩127,784 | ₩127,985 | -0.95% | 27.6만 |
|---|
| 2026.02.13 | ₩128,535 | ₩130,759 | ₩127,235 | ₩129,084 | +0.43% | 27.6만 |
|---|
| 2026.02.12 | ₩127,302 | ₩129,969 | ₩125,868 | ₩128,923 | +1.27% | 19.3만 |
|---|
| 2026.02.11 | ₩125,493 | ₩126,953 | ₩124,635 | ₩126,779 | +1.03% | 18.2만 |
|---|
| 2026.02.10 | ₩124,407 | ₩125,560 | ₩123,831 | ₩125,185 | +0.62% | 15.6만 |
|---|
| 2026.02.09 | ₩123,925 | ₩125,801 | ₩123,751 | ₩124,407 | +0.39% | 24.2만 |
|---|
| 2026.02.06 | ₩122,813 | ₩127,288 | ₩121,848 | ₩123,657 | +0.69% | 26.1만 |
|---|
| 2026.02.05 | ₩121,540 | ₩123,188 | ₩120,548 | ₩122,491 | +0.78% | 18.7만 |
|---|
| 2026.02.04 | ₩119,275 | ₩121,808 | ₩118,739 | ₩121,500 | +1.86% | 19만 |
|---|
| 2026.02.03 | ₩117,011 | ₩119,168 | ₩116,582 | ₩119,101 | +1.79% | 22.4만 |
|---|
| 2026.02.02 | ₩115,952 | ₩117,547 | ₩115,831 | ₩117,212 | +1.09% | 33.4만 |
|---|
| 2026.01.30 | ₩114,250 | ₩116,662 | ₩113,942 | ₩115,872 | +1.42% | 28.9만 |
|---|
| 2026.01.29 | ₩114,156 | ₩114,800 | ₩113,593 | ₩114,652 | +0.43% | 21.7만 |
|---|
| 2026.01.28 | ₩113,674 | ₩114,719 | ₩111,918 | ₩114,116 | +0.39% | 15.2만 |
|---|
| 2026.01.27 | ₩113,808 | ₩114,264 | ₩112,387 | ₩113,339 | -0.41% | 13.6만 |
|---|
| 2026.01.26 | ₩113,232 | ₩114,197 | ₩112,669 | ₩113,419 | +0.17% | 16.4만 |
|---|
| 2026.01.23 | ₩114,612 | ₩114,612 | ₩111,945 | ₩112,964 | -1.44% | 19.4만 |
|---|
| 2026.01.22 | ₩115,188 | ₩115,738 | ₩113,781 | ₩114,813 | -0.33% | 13.8만 |
|---|
| 2026.01.21 | ₩113,232 | ₩115,255 | ₩113,098 | ₩114,599 | +1.21% | 28.7만 |
|---|
| 2026.01.20 | ₩112,669 | ₩113,098 | ₩111,918 | ₩112,763 | +0.08% | 22.5만 |
|---|
| 2026.01.16 | ₩112,227 | ₩113,218 | ₩112,133 | ₩113,044 | +0.73% | 14만 |
|---|
| 2026.01.15 | ₩110,605 | ₩112,897 | ₩110,605 | ₩112,562 | +1.77% | 14.8만 |
|---|
| 2026.01.14 | ₩109,694 | ₩110,739 | ₩109,185 | ₩110,458 | +0.70% | 10.3만 |
|---|
| 2026.01.13 | ₩110,806 | ₩111,101 | ₩109,051 | ₩109,882 | -0.83% | 17.5만 |
|---|
| 2026.01.12 | ₩109,801 | ₩111,114 | ₩108,220 | ₩110,753 | +0.87% | 9.5만 |
|---|
| 2026.01.09 | ₩109,989 | ₩111,222 | ₩109,037 | ₩110,163 | +0.16% | 10.1만 |
|---|
| 2026.01.08 | ₩107,805 | ₩110,552 | ₩107,068 | ₩110,310 | +2.32% | 14.2만 |
|---|
| 2026.01.07 | ₩108,769 | ₩109,386 | ₩107,644 | ₩107,885 | -0.81% | 15.3만 |
|---|
| 2026.01.06 | ₩107,738 | ₩110,498 | ₩106,920 | ₩108,180 | +0.41% | 13.6만 |
|---|
| 2026.01.05 | ₩105,111 | ₩110,029 | ₩105,111 | ₩108,274 | +3.01% | 23.8만 |
|---|
| 2026.01.02 | ₩105,192 | ₩105,661 | ₩104,173 | ₩105,393 | +0.19% | 12만 |
|---|
| 2025.12.31 | ₩106,317 | ₩106,317 | ₩104,321 | ₩105,017 | -1.22% | 14.9만 |
|---|
| 2025.12.30 | ₩107,429 | ₩107,429 | ₩105,808 | ₩106,183 | -1.16% | 10.9만 |
|---|
| 2025.12.29 | ₩107,724 | ₩108,381 | ₩106,411 | ₩107,550 | -0.16% | 12.5만 |
|---|
| 2025.12.26 | ₩107,604 | ₩107,858 | ₩106,545 | ₩107,269 | -0.31% | 10만 |
|---|
| 2025.12.24 | ₩107,912 | ₩107,912 | ₩107,215 | ₩107,376 | -0.50% | 5.9만 |
|---|
| 2025.12.23 | ₩108,743 | ₩109,279 | ₩106,666 | ₩107,537 | -1.11% | 11.8만 |
|---|
| 2025.12.22 | ₩108,649 | ₩110,364 | ₩107,403 | ₩108,917 | +0.25% | 13.1만 |
|---|
| 2025.12.19 | ₩109,614 | ₩110,511 | ₩108,434 | ₩108,501 | -1.01% | 91.8만 |
|---|
| 2025.12.18 | ₩109,372 | ₩110,552 | ₩108,528 | ₩110,002 | +0.58% | 28.4만 |
|---|
| 2025.12.17 | ₩108,863 | ₩110,552 | ₩108,702 | ₩109,131 | +0.25% | 22.9만 |
|---|
| 2025.12.16 | ₩108,501 | ₩109,614 | ₩107,523 | ₩109,185 | +0.63% | 28만 |
|---|
| 2025.12.15 | ₩108,743 | ₩109,841 | ₩107,295 | ₩108,381 | -0.33% | 20.6만 |
|---|
| 2025.12.12 | ₩108,448 | ₩108,609 | ₩106,920 | ₩107,805 | -0.59% | 24.6만 |
|---|
| 2025.12.11 | ₩106,960 | ₩108,247 | ₩106,960 | ₩107,818 | +0.80% | 23.1만 |
|---|
| 2025.12.10 | ₩104,133 | ₩107,416 | ₩104,133 | ₩106,317 | +2.10% | 48.6만 |
|---|
| 2025.12.09 | ₩101,788 | ₩103,972 | ₩101,788 | ₩103,744 | +1.92% | 21.2만 |
|---|
| 2025.12.08 | ₩104,481 | ₩104,562 | ₩101,949 | ₩101,989 | -2.39% | 17.2만 |
|---|
| 2025.12.05 | ₩104,187 | ₩105,312 | ₩104,026 | ₩104,307 | +0.12% | 12.9만 |
|---|
| 2025.12.04 | ₩105,473 | ₩106,344 | ₩104,441 | ₩104,455 | -0.97% | 13.8만 |
|---|
| 2025.12.03 | ₩105,218 | ₩106,264 | ₩103,624 | ₩105,259 | +0.04% | 16.5만 |
|---|
| 2025.12.02 | ₩105,460 | ₩105,701 | ₩103,825 | ₩104,897 | -0.53% | 16.6만 |
|---|
| 2025.12.01 | ₩105,031 | ₩106,411 | ₩104,213 | ₩105,513 | +0.46% | 24.3만 |
|---|
| 2025.11.28 | ₩107,135 | ₩107,295 | ₩104,602 | ₩104,843 | -2.14% | 12.6만 |
|---|
| 2025.11.26 | ₩107,952 | ₩109,882 | ₩107,175 | ₩107,188 | -0.71% | 36.9만 |
|---|
| 2025.11.25 | ₩106,719 | ₩109,587 | ₩105,553 | ₩108,233 | +1.42% | 29.8만 |
|---|
| 2025.11.24 | ₩103,945 | ₩105,969 | ₩103,182 | ₩105,741 | +1.73% | 29.1만 |
|---|
| 2025.11.21 | ₩103,597 | ₩105,835 | ₩103,597 | ₩104,146 | +0.53% | 23.1만 |
|---|
| 2025.11.20 | ₩103,530 | ₩104,723 | ₩101,855 | ₩103,302 | -0.22% | 21.7만 |
|---|
| 2025.11.19 | ₩100,796 | ₩103,222 | ₩99,269 | ₩102,713 | +1.90% | 25.3만 |
|---|
| 2025.11.18 | ₩98,331 | ₩101,306 | ₩97,607 | ₩100,796 | +2.51% | 24.9만 |
|---|
| 2025.11.17 | ₩103,182 | ₩104,374 | ₩97,165 | ₩97,969 | -5.05% | 25.8만 |
|---|
| 2025.11.14 | ₩100,502 | ₩101,681 | ₩99,711 | ₩100,341 | -0.16% | 23.8만 |
|---|
| 2025.11.13 | ₩101,292 | ₩102,820 | ₩100,796 | ₩100,837 | -0.45% | 18.8만 |
|---|
| 2025.11.12 | ₩101,158 | ₩102,619 | ₩101,158 | ₩101,842 | +0.68% | 35.5만 |
|---|
| 2025.11.11 | ₩101,507 | ₩102,632 | ₩100,769 | ₩101,131 | -0.37% | 20만 |
|---|
| 2025.11.10 | ₩101,842 | ₩103,235 | ₩101,118 | ₩101,507 | -0.33% | 20.3만 |
|---|
| 2025.11.07 | ₩100,140 | ₩101,641 | ₩99,604 | ₩100,971 | +0.83% | 21.1만 |
|---|
| 2025.11.06 | ₩101,560 | ₩104,026 | ₩100,046 | ₩100,153 | -1.39% | 11.3만 |
|---|
| 2025.11.05 | ₩100,542 | ₩102,163 | ₩100,515 | ₩101,868 | +1.32% | 16만 |
|---|
| 2025.11.04 | ₩101,172 | ₩102,552 | ₩100,327 | ₩100,649 | -0.52% | 15만 |
|---|
| 2025.11.03 | ₩101,828 | ₩102,230 | ₩100,502 | ₩101,453 | -0.37% | 29.3만 |
|---|
| 2025.10.31 | ₩101,989 | ₩102,552 | ₩101,212 | ₩101,721 | -0.26% | 19.8만 |
|---|
| 2025.10.30 | ₩102,378 | ₩103,945 | ₩101,627 | ₩102,056 | -0.31% | 18.6만 |
|---|
| 2025.10.29 | ₩104,079 | ₩104,495 | ₩101,614 | ₩102,605 | -1.42% | 14.4만 |
|---|
| 2025.10.28 | ₩105,862 | ₩106,585 | ₩103,785 | ₩104,120 | -1.65% | 13.3만 |
|---|
| 2025.10.27 | ₩106,599 | ₩108,247 | ₩105,996 | ₩106,130 | -0.44% | 15.4만 |
|---|
| 2025.10.24 | ₩105,795 | ₩107,215 | ₩105,138 | ₩106,505 | +0.67% | 21만 |
|---|
| 2025.10.23 | ₩103,316 | ₩105,460 | ₩103,195 | ₩105,138 | +1.76% | 12.2만 |
|---|
| 2025.10.22 | ₩103,208 | ₩104,026 | ₩102,592 | ₩103,302 | +0.09% | 15만 |
|---|
| 2025.10.21 | ₩101,842 | ₩104,173 | ₩101,842 | ₩102,914 | +1.05% | 14.5만 |
|---|
| 2025.10.20 | ₩101,935 | ₩102,297 | ₩100,823 | ₩101,922 | -0.01% | 9.8만 |
|---|
| 2025.10.17 | ₩100,635 | ₩101,641 | ₩99,845 | ₩101,078 | +0.44% | 14.1만 |
|---|
| 2025.10.16 | ₩100,971 | ₩101,426 | ₩99,791 | ₩100,502 | -0.46% | 19만 |
|---|
| 2025.10.15 | ₩99,831 | ₩100,796 | ₩98,424 | ₩100,502 | +0.67% | 21.1만 |
|---|
| 2025.10.14 | ₩97,580 | ₩100,207 | ₩97,580 | ₩99,443 | +1.91% | 11만 |
|---|
| 2025.10.13 | ₩97,982 | ₩98,719 | ₩97,433 | ₩98,250 | +0.27% | 15.2만 |
|---|
| 2025.10.10 | ₩96,964 | ₩97,205 | ₩95,249 | ₩97,165 | +0.21% | 13.8만 |
|---|