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 | ₩113,233 | ₩115,205 | ₩112,844 | ₩114,481 | +1.10% | 21.2만 |
| 2026.10.08 | ₩113,435 | ₩113,904 | ₩111,530 | ₩113,220 | -0.19% | 35.3만 |
| 2026.10.07 | ₩112,965 | ₩114,414 | ₩112,241 | ₩113,810 | +0.75% | 27.2만 |
| 2026.10.06 | ₩115,648 | ₩116,372 | ₩113,193 | ₩114,159 | -1.29% | 35.2만 |
| 2026.10.05 | ₩114,011 | ₩116,318 | ₩113,716 | ₩114,561 | +0.48% | 33.4만 |
| 2026.10.02 | ₩113,824 | ₩115,259 | ₩113,300 | ₩113,716 | -0.09% | 40.7만 |
| 2026.10.01 | ₩112,107 | ₩113,676 | ₩111,168 | ₩112,858 | +0.67% | 21.5만 |
| 2026.09.30 | ₩114,427 | ₩115,272 | ₩111,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,986 |
| -2.13% |
| 26만 |
| 2026.09.29 | ₩112,335 | ₩114,991 | ₩111,986 | ₩113,716 | +1.23% | 31.4만 |
|---|
| 2026.09.28 | ₩112,134 | ₩112,992 | ₩109,129 | ₩112,804 | +0.60% | 26.7만 |
|---|
| 2026.09.25 | ₩110,564 | ₩112,858 | ₩110,323 | ₩112,697 | +1.93% | 35.7만 |
|---|
| 2026.09.24 | ₩112,321 | ₩112,616 | ₩110,095 | ₩110,832 | -1.33% | 20.8만 |
|---|
| 2026.09.23 | ₩111,463 | ₩114,373 | ₩111,463 | ₩112,429 | +0.87% | 21.1만 |
|---|
| 2026.09.22 | ₩113,354 | ₩113,354 | ₩111,423 | ₩111,852 | -1.33% | 23.7만 |
|---|
| 2026.09.21 | ₩113,233 | ₩113,381 | ₩112,093 | ₩112,442 | -0.70% | 23.7만 |
|---|
| 2026.09.18 | ₩113,663 | ₩113,663 | ₩111,905 | ₩112,804 | -0.76% | 70.1만 |
|---|
| 2026.09.17 | ₩113,985 | ₩114,709 | ₩112,831 | ₩114,306 | +0.28% | 34.3만 |
|---|
| 2026.09.16 | ₩115,058 | ₩116,184 | ₩112,938 | ₩113,475 | -1.38% | 24.5만 |
|---|
| 2026.09.15 | ₩116,077 | ₩116,587 | ₩113,139 | ₩114,508 | -1.35% | 39.5만 |
|---|
| 2026.09.14 | ₩117,110 | ₩117,915 | ₩115,420 | ₩115,943 | -1.00% | 19.4만 |
|---|
| 2026.09.11 | ₩116,251 | ₩117,968 | ₩115,956 | ₩116,613 | +0.31% | 23.2만 |
|---|
| 2026.09.10 | ₩116,587 | ₩117,056 | ₩114,132 | ₩115,232 | -1.16% | 19.3만 |
|---|
| 2026.09.09 | ₩117,901 | ₩118,599 | ₩115,420 | ₩117,271 | -0.53% | 28.6만 |
|---|
| 2026.09.08 | ₩120,061 | ₩121,080 | ₩117,472 | ₩118,867 | -0.99% | 33.3만 |
|---|
| 2026.09.04 | ₩120,316 | ₩121,643 | ₩119,739 | ₩121,000 | +0.57% | 25.3만 |
|---|
| 2026.09.03 | ₩124,313 | ₩130,080 | ₩119,403 | ₩121,174 | -2.52% | 36.5만 |
|---|
| 2026.09.02 | ₩121,858 | ₩123,669 | ₩118,397 | ₩120,959 | -0.74% | 45.4만 |
|---|
| 2026.09.01 | ₩121,402 | ₩122,864 | ₩120,436 | ₩121,241 | -0.13% | 22.6만 |
|---|
| 2026.08.31 | ₩124,849 | ₩124,863 | ₩121,134 | ₩121,590 | -2.61% | 21만 |
|---|
| 2026.08.28 | ₩125,386 | ₩126,888 | ₩124,004 | ₩125,077 | -0.25% | 13.6만 |
|---|
| 2026.08.27 | ₩126,338 | ₩126,392 | ₩124,246 | ₩125,372 | -0.76% | 10.8만 |
|---|
| 2026.08.26 | ₩125,801 | ₩127,478 | ₩124,581 | ₩126,204 | +0.32% | 15.8만 |
|---|
| 2026.08.25 | ₩126,834 | ₩127,773 | ₩124,259 | ₩125,573 | -0.99% | 14.6만 |
|---|
| 2026.08.24 | ₩123,508 | ₩128,699 | ₩122,944 | ₩126,593 | +2.50% | 25.4만 |
|---|
| 2026.08.21 | ₩121,952 | ₩122,743 | ₩120,731 | ₩122,448 | +0.41% | 15.2만 |
|---|
| 2026.08.20 | ₩122,073 | ₩123,655 | ₩121,375 | ₩121,697 | -0.31% | 19.8만 |
|---|
| 2026.08.19 | ₩126,486 | ₩127,988 | ₩123,414 | ₩123,414 | -2.43% | 17.1만 |
|---|
| 2026.08.18 | ₩126,606 | ₩127,156 | ₩124,621 | ₩126,298 | -0.24% | 12.7만 |
|---|
| 2026.08.17 | ₩125,077 | ₩126,754 | ₩125,077 | ₩126,432 | +1.08% | 13.2만 |
|---|
| 2026.08.14 | ₩125,708 | ₩126,767 | ₩124,259 | ₩126,271 | +0.45% | 13.8만 |
|---|
| 2026.08.13 | ₩128,605 | ₩128,860 | ₩125,573 | ₩126,016 | -2.01% | 33.9만 |
|---|
| 2026.08.12 | ₩127,035 | ₩128,658 | ₩125,788 | ₩127,585 | +0.43% | 18만 |
|---|
| 2026.08.11 | ₩128,806 | ₩129,933 | ₩126,875 | ₩127,505 | -1.01% | 13.5만 |
|---|
| 2026.08.10 | ₩129,141 | ₩130,979 | ₩128,551 | ₩129,222 | +0.06% | 10.8만 |
|---|
| 2026.08.07 | ₩131,837 | ₩132,307 | ₩130,094 | ₩130,134 | -1.29% | 11.4만 |
|---|
| 2026.08.06 | ₩132,656 | ₩133,112 | ₩131,220 | ₩131,770 | -0.67% | 23만 |
|---|
| 2026.08.05 | ₩130,617 | ₩131,958 | ₩129,852 | ₩131,596 | +0.75% | 9.4만 |
|---|
| 2026.08.04 | ₩128,806 | ₩132,334 | ₩126,539 | ₩131,059 | +1.75% | 14만 |
|---|
| 2026.08.03 | ₩127,907 | ₩130,067 | ₩124,876 | ₩128,806 | +0.70% | 17.6만 |
|---|
| 2026.07.31 | ₩125,171 | ₩127,196 | ₩124,004 | ₩126,445 | +1.02% | 18만 |
|---|
| 2026.07.30 | ₩127,290 | ₩127,290 | ₩124,500 | ₩124,930 | -1.85% | 10.5만 |
|---|
| 2026.07.29 | ₩130,456 | ₩131,301 | ₩126,244 | ₩127,035 | -2.62% | 19.2만 |
|---|
| 2026.07.28 | ₩130,657 | ₩133,125 | ₩130,657 | ₩131,073 | +0.32% | 17.5만 |
|---|
| 2026.07.27 | ₩127,062 | ₩130,027 | ₩126,848 | ₩129,329 | +1.78% | 16.4만 |
|---|
| 2026.07.24 | ₩125,547 | ₩127,880 | ₩125,158 | ₩126,754 | +0.96% | 18.7만 |
|---|
| 2026.07.23 | ₩124,018 | ₩126,110 | ₩124,018 | ₩125,654 | +1.32% | 25.3만 |
|---|
| 2026.07.22 | ₩126,137 | ₩127,250 | ₩124,661 | ₩125,265 | -0.69% | 13.5만 |
|---|
| 2026.07.21 | ₩125,171 | ₩126,244 | ₩124,111 | ₩125,842 | +0.54% | 14.6만 |
|---|
| 2026.07.20 | ₩125,815 | ₩127,424 | ₩123,991 | ₩125,386 | -0.34% | 14.3만 |
|---|
| 2026.07.17 | ₩126,056 | ₩127,424 | ₩124,058 | ₩125,667 | -0.31% | 15.1만 |
|---|
| 2026.07.16 | ₩122,569 | ₩126,968 | ₩122,207 | ₩125,480 | +2.37% | 23.3만 |
|---|
| 2026.07.15 | ₩122,019 | ₩123,401 | ₩121,013 | ₩123,172 | +0.95% | 17.8만 |
|---|
| 2026.07.14 | ₩120,570 | ₩121,630 | ₩120,517 | ₩121,161 | +0.49% | 15.3만 |
|---|
| 2026.07.13 | ₩121,120 | ₩122,649 | ₩120,557 | ₩121,254 | +0.11% | 13.5만 |
|---|
| 2026.07.10 | ₩119,135 | ₩121,925 | ₩119,135 | ₩120,933 | +1.51% | 11.3만 |
|---|
| 2026.07.09 | ₩119,618 | ₩121,818 | ₩119,095 | ₩119,658 | +0.03% | 26.4만 |
|---|
| 2026.07.08 | ₩122,301 | ₩122,690 | ₩119,712 | ₩119,833 | -2.02% | 20.9만 |
|---|
| 2026.07.07 | ₩124,058 | ₩128,591 | ₩121,000 | ₩122,703 | -1.09% | 14.4만 |
|---|
| 2026.07.06 | ₩122,851 | ₩124,044 | ₩121,952 | ₩123,736 | +0.72% | 19만 |
|---|
| 2026.07.02 | ₩122,743 | ₩123,508 | ₩120,959 | ₩123,320 | +0.47% | 17.8만 |
|---|
| 2026.07.01 | ₩123,401 | ₩124,527 | ₩122,113 | ₩122,314 | -0.88% | 21.6만 |
|---|
| 2026.06.30 | ₩120,329 | ₩123,401 | ₩119,511 | ₩122,824 | +2.07% | 23.1만 |
|---|
| 2026.06.29 | ₩120,369 | ₩120,986 | ₩118,612 | ₩120,718 | +0.29% | 26만 |
|---|
| 2026.06.26 | ₩120,248 | ₩121,335 | ₩118,639 | ₩121,067 | +0.68% | 31.1만 |
|---|
| 2026.06.25 | ₩118,719 | ₩121,241 | ₩118,612 | ₩120,235 | +1.28% | 20.8만 |
|---|
| 2026.06.24 | ₩116,305 | ₩118,746 | ₩114,749 | ₩117,552 | +1.07% | 22만 |
|---|
| 2026.06.23 | ₩114,159 | ₩116,493 | ₩114,159 | ₩116,251 | +1.83% | 33.7만 |
|---|
| 2026.06.22 | ₩113,971 | ₩115,889 | ₩113,716 | ₩114,159 | +0.16% | 25.3만 |
|---|
| 2026.06.18 | ₩112,227 | ₩114,561 | ₩111,329 | ₩114,427 | +1.96% | 95.7만 |
|---|
| 2026.06.17 | ₩113,247 | ₩114,360 | ₩111,074 | ₩111,932 | -1.16% | 31.8만 |
|---|
| 2026.06.16 | ₩114,454 | ₩115,272 | ₩113,354 | ₩113,864 | -0.52% | 34.6만 |
|---|
| 2026.06.15 | ₩111,020 | ₩114,213 | ₩111,020 | ₩113,435 | +2.17% | 49.8만 |
|---|
| 2026.06.12 | ₩109,102 | ₩111,530 | ₩107,828 | ₩110,832 | +1.59% | 34.5만 |
|---|
| 2026.06.11 | ₩105,239 | ₩108,955 | ₩104,099 | ₩108,874 | +3.45% | 54.5만 |
|---|
| 2026.06.10 | ₩102,610 | ₩106,071 | ₩100,826 | ₩104,448 | +1.79% | 103.1만 |
|---|
| 2026.06.09 | ₩104,220 | ₩110,524 | ₩101,953 | ₩102,530 | -1.62% | 117.8만 |
|---|
| 2026.06.08 | ₩116,090 | ₩118,035 | ₩98,197 | ₩100,974 | -13.02% | 129.6만 |
|---|
| 2026.06.05 | ₩119,819 | ₩122,059 | ₩118,263 | ₩118,880 | -0.78% | 22.6만 |
|---|
| 2026.06.04 | ₩120,007 | ₩120,289 | ₩118,169 | ₩119,511 | -0.41% | 21.7만 |
|---|
| 2026.06.03 | ₩116,842 | ₩118,786 | ₩116,627 | ₩118,236 | +1.19% | 31.3만 |
|---|
| 2026.06.02 | ₩116,493 | ₩118,706 | ₩116,144 | ₩117,405 | +0.78% | 27.2만 |
|---|
| 2026.06.01 | ₩114,548 | ₩116,828 | ₩113,528 | ₩116,761 | +1.93% | 28.3만 |
|---|
| 2026.05.29 | ₩115,836 | ₩117,888 | ₩114,856 | ₩115,460 | -0.32% | 45.5만 |
|---|
| 2026.05.28 | ₩116,278 | ₩117,445 | ₩115,379 | ₩115,500 | -0.67% | 31.3만 |
|---|
| 2026.05.27 | ₩118,035 | ₩119,444 | ₩116,251 | ₩116,640 | -1.18% | 20만 |
|---|
| 2026.05.26 | ₩117,633 | ₩119,444 | ₩115,688 | ₩117,740 | +0.09% | 29.7만 |
|---|
| 2026.05.22 | ₩113,998 | ₩117,459 | ₩112,026 | ₩117,391 | +2.98% | 53.6만 |
|---|
| 2026.05.21 | ₩114,038 | ₩116,117 | ₩113,166 | ₩113,421 | -0.54% | 26.2만 |
|---|
| 2026.05.20 | ₩115,312 | ₩116,573 | ₩113,327 | ₩114,695 | -0.54% | 34만 |
|---|
| 2026.05.19 | ₩114,803 | ₩120,597 | ₩113,837 | ₩114,736 | -0.06% | 49.4만 |
|---|
| 2026.05.18 | ₩103,281 | ₩113,247 | ₩103,281 | ₩113,247 | +9.65% | 102.6만 |
|---|
| 2026.05.15 | ₩95,810 | ₩98,264 | ₩94,656 | ₩95,179 | -0.66% | 44.7만 |
|---|
| 2026.05.14 | ₩98,238 | ₩100,276 | ₩95,112 | ₩95,421 | -2.87% | 87.4만 |
|---|
| 2026.05.13 | ₩100,062 | ₩101,269 | ₩97,634 | ₩98,238 | -1.82% | 39.3만 |
|---|
| 2026.05.12 | ₩103,093 | ₩103,107 | ₩100,008 | ₩100,504 | -2.51% | 28.9만 |
|---|
| 2026.05.11 | ₩105,159 | ₩105,977 | ₩102,221 | ₩102,503 | -2.53% | 24.3만 |
|---|
| 2026.05.08 | ₩107,211 | ₩109,223 | ₩104,609 | ₩105,065 | -2.00% | 15만 |
|---|
| 2026.05.07 | ₩108,324 | ₩108,566 | ₩106,567 | ₩106,674 | -1.52% | 27.6만 |
|---|
| 2026.05.06 | ₩110,283 | ₩110,725 | ₩108,002 | ₩108,297 | -1.80% | 17.5만 |
|---|
| 2026.05.05 | ₩107,975 | ₩109,853 | ₩107,090 | ₩109,089 | +1.03% | 24만 |
|---|
| 2026.05.04 | ₩109,357 | ₩111,154 | ₩107,372 | ₩107,466 | -1.73% | 27.9만 |
|---|
| 2026.05.01 | ₩110,443 | ₩111,020 | ₩109,357 | ₩110,202 | -0.22% | 19.3만 |
|---|
| 2026.04.30 | ₩110,309 | ₩110,980 | ₩109,478 | ₩109,746 | -0.51% | 24.4만 |
|---|
| 2026.04.29 | ₩109,786 | ₩110,993 | ₩108,901 | ₩109,947 | +0.15% | 23.3만 |
|---|
| 2026.04.28 | ₩111,302 | ₩111,517 | ₩108,727 | ₩110,095 | -1.08% | 29.2만 |
|---|
| 2026.04.27 | ₩108,391 | ₩110,886 | ₩106,634 | ₩110,551 | +1.99% | 31.1만 |
|---|
| 2026.04.24 | ₩109,840 | ₩114,789 | ₩108,217 | ₩108,244 | -1.45% | 39.5만 |
|---|
| 2026.04.23 | ₩115,058 | ₩115,688 | ₩108,713 | ₩110,108 | -4.30% | 32.9만 |
|---|
| 2026.04.22 | ₩113,622 | ₩117,526 | ₩112,670 | ₩114,830 | +1.06% | 34.6만 |
|---|
| 2026.04.21 | ₩111,543 | ₩113,247 | ₩110,712 | ₩113,099 | +1.39% | 30.1만 |
|---|
| 2026.04.20 | ₩112,979 | ₩115,272 | ₩111,141 | ₩111,141 | -1.63% | 48.6만 |
|---|
| 2026.04.17 | ₩111,262 | ₩113,783 | ₩110,296 | ₩112,938 | +1.51% | 23.7만 |
|---|
| 2026.04.16 | ₩110,859 | ₩111,610 | ₩109,706 | ₩110,524 | -0.30% | 19.3만 |
|---|
| 2026.04.15 | ₩112,321 | ₩112,321 | ₩110,484 | ₩111,060 | -1.12% | 12.5만 |
|---|
| 2026.04.14 | ₩114,092 | ₩114,306 | ₩112,657 | ₩112,764 | -1.16% | 18.7만 |
|---|
| 2026.04.13 | ₩111,946 | ₩114,145 | ₩111,101 | ₩114,092 | +1.92% | 21.6만 |
|---|
| 2026.04.10 | ₩112,590 | ₩113,207 | ₩111,141 | ₩112,362 | -0.20% | 15.8만 |
|---|
| 2026.04.09 | ₩110,806 | ₩113,770 | ₩107,680 | ₩112,375 | +1.42% | 21.3만 |
|---|
| 2026.04.08 | ₩110,604 | ₩112,844 | ₩110,175 | ₩111,785 | +1.07% | 29.2만 |
|---|
| 2026.04.07 | ₩107,493 | ₩108,230 | ₩106,782 | ₩107,774 | +0.26% | 26.3만 |
|---|
| 2026.04.06 | ₩107,546 | ₩109,116 | ₩106,782 | ₩107,600 | +0.05% | 25.8만 |
|---|
| 2026.04.02 | ₩110,095 | ₩110,403 | ₩107,788 | ₩108,284 | -1.64% | 23만 |
|---|
| 2026.04.01 | ₩109,666 | ₩112,134 | ₩109,263 | ₩110,806 | +1.04% | 14.8만 |
|---|
| 2026.03.31 | ₩108,834 | ₩109,223 | ₩106,245 | ₩108,968 | +0.12% | 22.7만 |
|---|
| 2026.03.30 | ₩109,209 | ₩109,719 | ₩106,822 | ₩107,640 | -1.44% | 17.4만 |
|---|
| 2026.03.27 | ₩109,102 | ₩109,558 | ₩108,002 | ₩108,284 | -0.75% | 20.7만 |
|---|
| 2026.03.26 | ₩111,409 | ₩112,402 | ₩109,183 | ₩110,148 | -1.13% | 17.8만 |
|---|
| 2026.03.25 | ₩113,059 | ₩113,528 | ₩110,725 | ₩112,107 | -0.84% | 19.9만 |
|---|
| 2026.03.24 | ₩110,497 | ₩113,072 | ₩108,606 | ₩112,201 | +1.54% | 18.1만 |
|---|
| 2026.03.23 | ₩110,604 | ₩112,737 | ₩109,236 | ₩111,195 | +0.53% | 21.8만 |
|---|
| 2026.03.20 | ₩111,315 | ₩111,905 | ₩108,485 | ₩108,485 | -2.54% | 53.4만 |
|---|
| 2026.03.19 | ₩111,302 | ₩113,488 | ₩110,323 | ₩111,476 | +0.16% | 17.8만 |
|---|
| 2026.03.18 | ₩114,870 | ₩114,870 | ₩112,254 | ₩112,254 | -2.28% | 19.5만 |
|---|
| 2026.03.17 | ₩115,996 | ₩116,587 | ₩114,508 | ₩115,339 | -0.57% | 12.2만 |
|---|
| 2026.03.16 | ₩115,393 | ₩116,573 | ₩114,172 | ₩115,339 | -0.05% | 17.7만 |
|---|
| 2026.03.13 | ₩115,017 | ₩115,393 | ₩113,300 | ₩114,172 | -0.73% | 11.6만 |
|---|
| 2026.03.12 | ₩115,608 | ₩116,801 | ₩113,528 | ₩114,508 | -0.95% | 24만 |
|---|
| 2026.03.11 | ₩115,889 | ₩117,378 | ₩115,889 | ₩116,533 | +0.56% | 13.5만 |
|---|
| 2026.03.10 | ₩117,190 | ₩118,049 | ₩116,090 | ₩116,479 | -0.61% | 18.3만 |
|---|
| 2026.03.09 | ₩118,786 | ₩118,786 | ₩110,658 | ₩117,284 | -1.26% | 22.7만 |
|---|
| 2026.03.06 | ₩118,853 | ₩120,785 | ₩116,573 | ₩120,074 | +1.03% | 26.3만 |
|---|
| 2026.03.05 | ₩121,778 | ₩122,073 | ₩119,551 | ₩120,262 | -1.24% | 22.9만 |
|---|
| 2026.03.04 | ₩121,858 | ₩123,615 | ₩119,645 | ₩122,904 | +0.86% | 31.2만 |
|---|
| 2026.03.03 | ₩121,724 | ₩124,299 | ₩119,605 | ₩121,429 | -0.24% | 21.9만 |
|---|
| 2026.03.02 | ₩122,529 | ₩124,567 | ₩121,415 | ₩123,790 | +1.03% | 26.2만 |
|---|
| 2026.02.27 | ₩122,837 | ₩125,171 | ₩121,228 | ₩123,857 | +0.83% | 24.6만 |
|---|
| 2026.02.26 | ₩123,280 | ₩128,068 | ₩122,180 | ₩123,427 | +0.12% | 15.4만 |
|---|
| 2026.02.25 | ₩125,091 | ₩126,070 | ₩120,624 | ₩123,092 | -1.60% | 22.6만 |
|---|
| 2026.02.24 | ₩123,454 | ₩125,211 | ₩122,421 | ₩124,728 | +1.03% | 34.9만 |
|---|
| 2026.02.23 | ₩121,724 | ₩123,521 | ₩120,087 | ₩122,797 | +0.88% | 40만 |
|---|
| 2026.02.20 | ₩124,594 | ₩125,761 | ₩115,929 | ₩119,792 | -3.85% | 52.3만 |
|---|
| 2026.02.19 | ₩126,633 | ₩133,179 | ₩118,679 | ₩124,983 | -1.30% | 35.4만 |
|---|
| 2026.02.18 | ₩128,135 | ₩129,047 | ₩127,706 | ₩127,773 | -0.28% | 37.7만 |
|---|
| 2026.02.17 | ₩129,343 | ₩130,630 | ₩127,907 | ₩128,109 | -0.95% | 27.6만 |
|---|
| 2026.02.13 | ₩128,658 | ₩130,885 | ₩127,357 | ₩129,208 | +0.43% | 27.6만 |
|---|
| 2026.02.12 | ₩127,424 | ₩130,094 | ₩125,989 | ₩129,047 | +1.27% | 19.3만 |
|---|
| 2026.02.11 | ₩125,614 | ₩127,076 | ₩124,755 | ₩126,901 | +1.03% | 18.2만 |
|---|
| 2026.02.10 | ₩124,527 | ₩125,681 | ₩123,950 | ₩125,305 | +0.62% | 15.6만 |
|---|
| 2026.02.09 | ₩124,044 | ₩125,922 | ₩123,870 | ₩124,527 | +0.39% | 24.2만 |
|---|
| 2026.02.06 | ₩122,931 | ₩127,411 | ₩121,965 | ₩123,776 | +0.69% | 26.1만 |
|---|
| 2026.02.05 | ₩121,657 | ₩123,307 | ₩120,664 | ₩122,609 | +0.78% | 18.7만 |
|---|
| 2026.02.04 | ₩119,390 | ₩121,925 | ₩118,853 | ₩121,617 | +1.86% | 19만 |
|---|
| 2026.02.03 | ₩117,123 | ₩119,283 | ₩116,694 | ₩119,216 | +1.79% | 22.4만 |
|---|
| 2026.02.02 | ₩116,064 | ₩117,660 | ₩115,943 | ₩117,324 | +1.09% | 33.4만 |
|---|
| 2026.01.30 | ₩114,360 | ₩116,774 | ₩114,052 | ₩115,983 | +1.42% | 28.9만 |
|---|
| 2026.01.29 | ₩114,266 | ₩114,910 | ₩113,703 | ₩114,762 | +0.43% | 21.7만 |
|---|
| 2026.01.28 | ₩113,783 | ₩114,830 | ₩112,026 | ₩114,226 | +0.39% | 15.2만 |
|---|
| 2026.01.27 | ₩113,917 | ₩114,373 | ₩112,496 | ₩113,448 | -0.41% | 13.6만 |
|---|
| 2026.01.26 | ₩113,341 | ₩114,306 | ₩112,777 | ₩113,528 | +0.17% | 16.4만 |
|---|
| 2026.01.23 | ₩114,722 | ₩114,722 | ₩112,053 | ₩113,072 | -1.44% | 19.4만 |
|---|
| 2026.01.22 | ₩115,299 | ₩115,849 | ₩113,891 | ₩114,923 | -0.33% | 13.8만 |
|---|
| 2026.01.21 | ₩113,341 | ₩115,366 | ₩113,207 | ₩114,709 | +1.21% | 28.7만 |
|---|
| 2026.01.20 | ₩112,777 | ₩113,207 | ₩112,026 | ₩112,871 | +0.08% | 22.5만 |
|---|
| 2026.01.16 | ₩112,335 | ₩113,327 | ₩112,241 | ₩113,153 | +0.73% | 14만 |
|---|
| 2026.01.15 | ₩110,712 | ₩113,005 | ₩110,712 | ₩112,670 | +1.77% | 14.8만 |
|---|
| 2026.01.14 | ₩109,800 | ₩110,846 | ₩109,290 | ₩110,564 | +0.70% | 10.3만 |
|---|
| 2026.01.13 | ₩110,913 | ₩111,208 | ₩109,156 | ₩109,987 | -0.83% | 17.5만 |
|---|
| 2026.01.12 | ₩109,907 | ₩111,221 | ₩108,324 | ₩110,859 | +0.87% | 9.5만 |
|---|
| 2026.01.09 | ₩110,095 | ₩111,329 | ₩109,142 | ₩110,269 | +0.16% | 10.1만 |
|---|
| 2026.01.08 | ₩107,908 | ₩110,658 | ₩107,171 | ₩110,417 | +2.32% | 14.2만 |
|---|
| 2026.01.07 | ₩108,874 | ₩109,491 | ₩107,747 | ₩107,989 | -0.81% | 15.3만 |
|---|
| 2026.01.06 | ₩107,841 | ₩110,604 | ₩107,023 | ₩108,284 | +0.41% | 13.6만 |
|---|
| 2026.01.05 | ₩105,212 | ₩110,135 | ₩105,212 | ₩108,378 | +3.01% | 23.8만 |
|---|
| 2026.01.02 | ₩105,293 | ₩105,762 | ₩104,273 | ₩105,494 | +0.19% | 12만 |
|---|
| 2025.12.31 | ₩106,420 | ₩106,420 | ₩104,421 | ₩105,118 | -1.22% | 14.9만 |
|---|
| 2025.12.30 | ₩107,533 | ₩107,533 | ₩105,910 | ₩106,285 | -1.16% | 10.9만 |
|---|
| 2025.12.29 | ₩107,828 | ₩108,485 | ₩106,513 | ₩107,654 | -0.16% | 12.5만 |
|---|
| 2025.12.26 | ₩107,707 | ₩107,962 | ₩106,648 | ₩107,372 | -0.31% | 10만 |
|---|
| 2025.12.24 | ₩108,016 | ₩108,016 | ₩107,318 | ₩107,479 | -0.50% | 5.9만 |
|---|
| 2025.12.23 | ₩108,847 | ₩109,384 | ₩106,768 | ₩107,640 | -1.11% | 11.8만 |
|---|
| 2025.12.22 | ₩108,753 | ₩110,470 | ₩107,506 | ₩109,022 | +0.25% | 13.1만 |
|---|
| 2025.12.19 | ₩109,719 | ₩110,618 | ₩108,539 | ₩108,606 | -1.01% | 91.8만 |
|---|
| 2025.12.18 | ₩109,478 | ₩110,658 | ₩108,633 | ₩110,108 | +0.58% | 28.4만 |
|---|
| 2025.12.17 | ₩108,968 | ₩110,658 | ₩108,807 | ₩109,236 | +0.25% | 22.9만 |
|---|
| 2025.12.16 | ₩108,606 | ₩109,719 | ₩107,627 | ₩109,290 | +0.63% | 28만 |
|---|
| 2025.12.15 | ₩108,847 | ₩109,947 | ₩107,399 | ₩108,485 | -0.33% | 20.6만 |
|---|
| 2025.12.12 | ₩108,552 | ₩108,713 | ₩107,023 | ₩107,908 | -0.59% | 24.6만 |
|---|
| 2025.12.11 | ₩107,063 | ₩108,351 | ₩107,063 | ₩107,922 | +0.80% | 23.1만 |
|---|
| 2025.12.10 | ₩104,233 | ₩107,519 | ₩104,233 | ₩106,420 | +2.10% | 48.6만 |
|---|
| 2025.12.09 | ₩101,886 | ₩104,072 | ₩101,886 | ₩103,844 | +1.92% | 21.2만 |
|---|
| 2025.12.08 | ₩104,582 | ₩104,662 | ₩102,047 | ₩102,087 | -2.39% | 17.2만 |
|---|
| 2025.12.05 | ₩104,287 | ₩105,414 | ₩104,126 | ₩104,408 | +0.12% | 12.9만 |
|---|
| 2025.12.04 | ₩105,575 | ₩106,446 | ₩104,542 | ₩104,555 | -0.97% | 13.8만 |
|---|
| 2025.12.03 | ₩105,320 | ₩106,366 | ₩103,724 | ₩105,360 | +0.04% | 16.5만 |
|---|
| 2025.12.02 | ₩105,561 | ₩105,803 | ₩103,925 | ₩104,998 | -0.53% | 16.6만 |
|---|
| 2025.12.01 | ₩105,132 | ₩106,513 | ₩104,314 | ₩105,615 | +0.46% | 24.3만 |
|---|
| 2025.11.28 | ₩107,238 | ₩107,399 | ₩104,703 | ₩104,944 | -2.14% | 12.6만 |
|---|
| 2025.11.26 | ₩108,056 | ₩109,987 | ₩107,278 | ₩107,291 | -0.71% | 36.9만 |
|---|
| 2025.11.25 | ₩106,822 | ₩109,692 | ₩105,655 | ₩108,338 | +1.42% | 29.8만 |
|---|
| 2025.11.24 | ₩104,045 | ₩106,071 | ₩103,281 | ₩105,843 | +1.73% | 29.1만 |
|---|
| 2025.11.21 | ₩103,697 | ₩105,937 | ₩103,697 | ₩104,247 | +0.53% | 23.1만 |
|---|
| 2025.11.20 | ₩103,630 | ₩104,823 | ₩101,953 | ₩103,402 | -0.22% | 21.7만 |
|---|
| 2025.11.19 | ₩100,893 | ₩103,321 | ₩99,364 | ₩102,811 | +1.90% | 25.3만 |
|---|
| 2025.11.18 | ₩98,425 | ₩101,403 | ₩97,701 | ₩100,893 | +2.51% | 24.9만 |
|---|
| 2025.11.17 | ₩103,281 | ₩104,475 | ₩97,258 | ₩98,063 | -5.05% | 25.8만 |
|---|
| 2025.11.14 | ₩100,598 | ₩101,779 | ₩99,807 | ₩100,437 | -0.16% | 23.8만 |
|---|
| 2025.11.13 | ₩101,390 | ₩102,919 | ₩100,893 | ₩100,934 | -0.45% | 18.8만 |
|---|
| 2025.11.12 | ₩101,255 | ₩102,718 | ₩101,255 | ₩101,940 | +0.68% | 35.5만 |
|---|
| 2025.11.11 | ₩101,604 | ₩102,731 | ₩100,867 | ₩101,229 | -0.37% | 20만 |
|---|
| 2025.11.10 | ₩101,940 | ₩103,335 | ₩101,215 | ₩101,604 | -0.33% | 20.3만 |
|---|
| 2025.11.07 | ₩100,236 | ₩101,738 | ₩99,700 | ₩101,068 | +0.83% | 21.1만 |
|---|
| 2025.11.06 | ₩101,658 | ₩104,126 | ₩100,142 | ₩100,250 | -1.39% | 11.3만 |
|---|
| 2025.11.05 | ₩100,638 | ₩102,261 | ₩100,612 | ₩101,966 | +1.32% | 16만 |
|---|
| 2025.11.04 | ₩101,269 | ₩102,650 | ₩100,424 | ₩100,746 | -0.52% | 15만 |
|---|
| 2025.11.03 | ₩101,926 | ₩102,329 | ₩100,598 | ₩101,551 | -0.37% | 29.3만 |
|---|
| 2025.10.31 | ₩102,087 | ₩102,650 | ₩101,309 | ₩101,819 | -0.26% | 19.8만 |
|---|
| 2025.10.30 | ₩102,476 | ₩104,045 | ₩101,725 | ₩102,154 | -0.31% | 18.6만 |
|---|
| 2025.10.29 | ₩104,180 | ₩104,595 | ₩101,712 | ₩102,704 | -1.42% | 14.4만 |
|---|
| 2025.10.28 | ₩105,963 | ₩106,688 | ₩103,884 | ₩104,220 | -1.65% | 13.3만 |
|---|
| 2025.10.27 | ₩106,701 | ₩108,351 | ₩106,098 | ₩106,232 | -0.44% | 15.4만 |
|---|
| 2025.10.24 | ₩105,896 | ₩107,318 | ₩105,239 | ₩106,607 | +0.67% | 21만 |
|---|
| 2025.10.23 | ₩103,415 | ₩105,561 | ₩103,294 | ₩105,239 | +1.76% | 12.2만 |
|---|
| 2025.10.22 | ₩103,308 | ₩104,126 | ₩102,691 | ₩103,402 | +0.09% | 15만 |
|---|
| 2025.10.21 | ₩101,940 | ₩104,273 | ₩101,940 | ₩103,013 | +1.05% | 14.5만 |
|---|
| 2025.10.20 | ₩102,033 | ₩102,396 | ₩100,920 | ₩102,020 | -0.01% | 9.8만 |
|---|
| 2025.10.17 | ₩100,732 | ₩101,738 | ₩99,941 | ₩101,175 | +0.44% | 14.1만 |
|---|
| 2025.10.16 | ₩101,068 | ₩101,524 | ₩99,887 | ₩100,598 | -0.46% | 19만 |
|---|
| 2025.10.15 | ₩99,928 | ₩100,893 | ₩98,519 | ₩100,598 | +0.67% | 21.1만 |
|---|
| 2025.10.14 | ₩97,674 | ₩100,303 | ₩97,674 | ₩99,539 | +1.91% | 11만 |
|---|
| 2025.10.13 | ₩98,077 | ₩98,814 | ₩97,527 | ₩98,345 | +0.27% | 15.2만 |
|---|
| 2025.10.10 | ₩97,057 | ₩97,299 | ₩95,340 | ₩97,258 | +0.21% | 13.8만 |
|---|