시장 데이터를 불러오는 중
전체 종목
Brown & Brown, Inc. Common Stock 과거 주가
Brown & Brown, Inc. Common Stock · BRO · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brown & Brown, Inc. Common Stock · BRO · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,185 | ₩86,351 | ₩84,193 | ₩84,260 | -1.09% | 163.7만 |
| 2026.10.08 | ₩82,920 | ₩85,533 | ₩82,733 | ₩85,426 | +3.02% | 432.2만 |
| 2026.10.07 | ₩82,706 | ₩83,617 | ₩82,291 | ₩82,706 | 0.00% | 297만 |
| 2026.10.06 | ₩81,353 | ₩82,291 | ₩80,910 | ₩81,701 | +0.43% | 119.7만 |
| 2026.10.05 | ₩80,053 | ₩81,808 | ₩79,463 | ₩81,647 | +1.99% | 226.3만 |
| 2026.10.02 | ₩82,224 | ₩83,162 | ₩80,160 | ₩80,281 | -2.36% | 252만 |
| 2026.10.01 | ₩82,425 | ₩83,403 | ₩82,250 | ₩82,773 | +0.42% | 280.5만 |
| 2026.09.30 | ₩81,098 | ₩81,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,607 |
| +0.63% |
| 198.9만 |
| 2026.09.29 | ₩79,865 | ₩81,286 | ₩79,075 | ₩81,205 | +1.68% | 247.9만 |
|---|
| 2026.09.28 | ₩81,446 | ₩81,621 | ₩80,495 | ₩80,723 | -0.89% | 181.1만 |
|---|
| 2026.09.25 | ₩80,589 | ₩82,706 | ₩80,589 | ₩81,500 | +1.13% | 200만 |
|---|
| 2026.09.24 | ₩83,229 | ₩83,657 | ₩80,629 | ₩80,843 | -2.87% | 181만 |
|---|
| 2026.09.23 | ₩82,291 | ₩83,724 | ₩82,291 | ₩82,679 | +0.47% | 248.6만 |
|---|
| 2026.09.22 | ₩86,632 | ₩86,632 | ₩82,344 | ₩83,671 | -3.42% | 371.9만 |
|---|
| 2026.09.21 | ₩87,249 | ₩88,080 | ₩85,949 | ₩86,163 | -1.24% | 232.8만 |
|---|
| 2026.09.18 | ₩86,646 | ₩88,214 | ₩86,297 | ₩87,128 | +0.56% | 567.8만 |
|---|
| 2026.09.17 | ₩89,996 | ₩89,996 | ₩86,927 | ₩87,262 | -3.04% | 218.9만 |
|---|
| 2026.09.16 | ₩88,951 | ₩89,982 | ₩87,785 | ₩88,281 | -0.75% | 187.2만 |
|---|
| 2026.09.15 | ₩90,813 | ₩91,778 | ₩89,982 | ₩90,090 | -0.80% | 213.1만 |
|---|
| 2026.09.14 | ₩90,411 | ₩92,059 | ₩89,822 | ₩91,564 | +1.27% | 267.8만 |
|---|
| 2026.09.11 | ₩89,862 | ₩90,143 | ₩87,651 | ₩88,696 | -1.30% | 119.8만 |
|---|
| 2026.09.10 | ₩90,639 | ₩90,639 | ₩88,656 | ₩88,884 | -1.94% | 171.5만 |
|---|
| 2026.09.09 | ₩90,920 | ₩90,961 | ₩88,924 | ₩89,152 | -1.95% | 174.2만 |
|---|
| 2026.09.08 | ₩93,842 | ₩93,842 | ₩91,148 | ₩91,363 | -2.64% | 256.9만 |
|---|
| 2026.09.04 | ₩95,932 | ₩96,589 | ₩95,436 | ₩95,704 | -0.24% | 136.2만 |
|---|
| 2026.09.03 | ₩97,419 | ₩99,161 | ₩96,656 | ₩97,232 | -0.19% | 135.2만 |
|---|
| 2026.09.02 | ₩97,339 | ₩98,558 | ₩96,361 | ₩96,535 | -0.83% | 171.5만 |
|---|
| 2026.09.01 | ₩97,473 | ₩97,942 | ₩95,825 | ₩96,548 | -0.95% | 146만 |
|---|
| 2026.08.31 | ₩96,964 | ₩97,151 | ₩96,093 | ₩96,709 | -0.26% | 211.4만 |
|---|
| 2026.08.28 | ₩96,240 | ₩98,706 | ₩96,079 | ₩98,237 | +2.07% | 139.7만 |
|---|
| 2026.08.27 | ₩96,200 | ₩97,232 | ₩95,436 | ₩95,664 | -0.56% | 150.8만 |
|---|
| 2026.08.26 | ₩97,607 | ₩98,840 | ₩97,285 | ₩97,527 | -0.08% | 172만 |
|---|
| 2026.08.25 | ₩98,974 | ₩99,818 | ₩98,076 | ₩98,277 | -0.70% | 129만 |
|---|
| 2026.08.24 | ₩98,344 | ₩100,193 | ₩98,277 | ₩99,992 | +1.68% | 131.8만 |
|---|
| 2026.08.21 | ₩96,455 | ₩98,384 | ₩95,584 | ₩97,714 | +1.31% | 131.1만 |
|---|
| 2026.08.20 | ₩95,905 | ₩97,473 | ₩94,927 | ₩96,589 | +0.71% | 146만 |
|---|
| 2026.08.19 | ₩93,332 | ₩96,790 | ₩93,038 | ₩95,798 | +2.64% | 155.1만 |
|---|
| 2026.08.18 | ₩93,279 | ₩94,967 | ₩92,890 | ₩92,957 | -0.34% | 211.1만 |
|---|
| 2026.08.17 | ₩93,694 | ₩94,672 | ₩92,073 | ₩92,274 | -1.52% | 169만 |
|---|
| 2026.08.14 | ₩95,624 | ₩95,758 | ₩94,471 | ₩94,525 | -1.15% | 164.8만 |
|---|
| 2026.08.13 | ₩95,999 | ₩96,200 | ₩93,788 | ₩95,959 | -0.04% | 224.3만 |
|---|
| 2026.08.12 | ₩94,056 | ₩95,275 | ₩93,413 | ₩95,222 | +1.24% | 183.6만 |
|---|
| 2026.08.11 | ₩94,887 | ₩96,374 | ₩93,962 | ₩95,731 | +0.89% | 203.7만 |
|---|
| 2026.08.10 | ₩94,713 | ₩95,999 | ₩93,882 | ₩95,945 | +1.30% | 178.9만 |
|---|
| 2026.08.07 | ₩94,270 | ₩96,736 | ₩93,748 | ₩95,718 | +1.54% | 166.5만 |
|---|
| 2026.08.06 | ₩95,892 | ₩96,254 | ₩94,418 | ₩95,383 | -0.53% | 178.2만 |
|---|
| 2026.08.05 | ₩95,651 | ₩95,986 | ₩94,270 | ₩95,074 | -0.60% | 216.9만 |
|---|
| 2026.08.04 | ₩94,512 | ₩96,093 | ₩93,976 | ₩95,369 | +0.91% | 219만 |
|---|
| 2026.08.03 | ₩95,677 | ₩98,666 | ₩95,302 | ₩96,187 | +0.53% | 255.2만 |
|---|
| 2026.07.31 | ₩93,721 | ₩95,007 | ₩92,837 | ₩94,337 | +0.66% | 274.2만 |
|---|
| 2026.07.30 | ₩98,733 | ₩99,751 | ₩93,520 | ₩94,967 | -3.81% | 414.2만 |
|---|
| 2026.07.29 | ₩97,138 | ₩101,346 | ₩96,307 | ₩100,327 | +3.28% | 355.2만 |
|---|
| 2026.07.28 | ₩92,421 | ₩99,349 | ₩90,679 | ₩98,692 | +6.79% | 492.7만 |
|---|
| 2026.07.27 | ₩91,497 | ₩94,163 | ₩90,961 | ₩93,399 | +2.08% | 278.9만 |
|---|
| 2026.07.24 | ₩87,704 | ₩90,813 | ₩87,450 | ₩90,666 | +3.38% | 266.4만 |
|---|
| 2026.07.23 | ₩87,678 | ₩88,187 | ₩87,088 | ₩88,093 | +0.47% | 217만 |
|---|
| 2026.07.22 | ₩89,768 | ₩90,063 | ₩86,860 | ₩87,624 | -2.39% | 392만 |
|---|
| 2026.07.21 | ₩91,135 | ₩92,555 | ₩88,736 | ₩89,299 | -2.01% | 357.8만 |
|---|
| 2026.07.20 | ₩92,609 | ₩93,252 | ₩91,456 | ₩92,381 | -0.25% | 295.6만 |
|---|
| 2026.07.17 | ₩94,565 | ₩95,637 | ₩92,073 | ₩92,930 | -1.73% | 281.3만 |
|---|
| 2026.07.16 | ₩90,693 | ₩93,801 | ₩90,505 | ₩93,051 | +2.60% | 469.2만 |
|---|
| 2026.07.15 | ₩90,827 | ₩92,153 | ₩89,259 | ₩89,594 | -1.36% | 272.1만 |
|---|
| 2026.07.14 | ₩91,255 | ₩92,260 | ₩90,545 | ₩91,791 | +0.59% | 265.7만 |
|---|
| 2026.07.13 | ₩91,791 | ₩92,917 | ₩91,684 | ₩92,743 | +1.04% | 185.9만 |
|---|
| 2026.07.10 | ₩91,872 | ₩92,140 | ₩90,250 | ₩90,666 | -1.31% | 124.4만 |
|---|
| 2026.07.09 | ₩90,827 | ₩91,108 | ₩90,076 | ₩90,907 | +0.09% | 177.7만 |
|---|
| 2026.07.08 | ₩92,461 | ₩92,984 | ₩91,255 | ₩91,671 | -0.86% | 179.4만 |
|---|
| 2026.07.07 | ₩92,984 | ₩94,471 | ₩92,515 | ₩92,823 | -0.17% | 243.5만 |
|---|
| 2026.07.06 | ₩92,274 | ₩92,689 | ₩90,612 | ₩91,698 | -0.62% | 251만 |
|---|
| 2026.07.02 | ₩91,604 | ₩93,909 | ₩89,915 | ₩93,801 | +2.40% | 238.3만 |
|---|
| 2026.07.01 | ₩86,833 | ₩91,336 | ₩86,458 | ₩90,264 | +3.95% | 273.5만 |
|---|
| 2026.06.30 | ₩86,203 | ₩86,994 | ₩83,858 | ₩85,962 | -0.28% | 250.2만 |
|---|
| 2026.06.29 | ₩85,842 | ₩86,270 | ₩84,863 | ₩85,708 | -0.16% | 294.3만 |
|---|
| 2026.06.26 | ₩83,550 | ₩86,177 | ₩82,492 | ₩86,056 | +3.00% | 441만 |
|---|
| 2026.06.25 | ₩81,647 | ₩83,282 | ₩81,460 | ₩81,513 | -0.16% | 291.1만 |
|---|
| 2026.06.24 | ₩81,741 | ₩83,537 | ₩81,111 | ₩82,813 | +1.31% | 458.4만 |
|---|
| 2026.06.23 | ₩79,302 | ₩81,272 | ₩79,235 | ₩80,937 | +2.06% | 366.3만 |
|---|
| 2026.06.22 | ₩78,405 | ₩80,187 | ₩77,909 | ₩78,043 | -0.46% | 325만 |
|---|
| 2026.06.18 | ₩79,128 | ₩79,209 | ₩77,788 | ₩79,195 | +0.08% | 574.5만 |
|---|
| 2026.06.17 | ₩79,624 | ₩81,741 | ₩78,418 | ₩79,115 | -0.64% | 304.3만 |
|---|
| 2026.06.16 | ₩79,812 | ₩80,535 | ₩79,450 | ₩79,999 | +0.24% | 239.9만 |
|---|
| 2026.06.15 | ₩79,517 | ₩80,709 | ₩78,927 | ₩79,436 | -0.10% | 282.1만 |
|---|
| 2026.06.12 | ₩80,374 | ₩81,205 | ₩79,115 | ₩80,388 | +0.02% | 202.9만 |
|---|
| 2026.06.11 | ₩81,915 | ₩81,915 | ₩80,173 | ₩80,334 | -1.93% | 293.6만 |
|---|
| 2026.06.10 | ₩80,562 | ₩82,518 | ₩79,343 | ₩80,642 | +0.10% | 327.2만 |
|---|
| 2026.06.09 | ₩77,319 | ₩79,838 | ₩76,971 | ₩79,209 | +2.44% | 311만 |
|---|
| 2026.06.08 | ₩77,574 | ₩78,418 | ₩76,864 | ₩77,721 | +0.19% | 301.5만 |
|---|
| 2026.06.05 | ₩78,070 | ₩79,410 | ₩77,788 | ₩78,874 | +1.03% | 227.8만 |
|---|
| 2026.06.04 | ₩75,711 | ₩77,761 | ₩75,376 | ₩76,890 | +1.56% | 307만 |
|---|
| 2026.06.03 | ₩75,175 | ₩75,792 | ₩73,714 | ₩73,889 | -1.71% | 287.6만 |
|---|
| 2026.06.02 | ₩75,738 | ₩76,542 | ₩74,237 | ₩75,832 | +0.12% | 383.3만 |
|---|
| 2026.06.01 | ₩75,215 | ₩78,123 | ₩75,189 | ₩76,354 | +1.51% | 450.6만 |
|---|
| 2026.05.29 | ₩75,845 | ₩76,703 | ₩75,028 | ₩75,376 | -0.62% | 370.9만 |
|---|
| 2026.05.28 | ₩76,167 | ₩76,998 | ₩75,148 | ₩76,167 | 0.00% | 344.2만 |
|---|
| 2026.05.27 | ₩76,247 | ₩78,659 | ₩75,939 | ₩76,127 | -0.16% | 286.2만 |
|---|
| 2026.05.26 | ₩76,837 | ₩77,721 | ₩76,368 | ₩76,368 | -0.61% | 262.7만 |
|---|
| 2026.05.22 | ₩78,378 | ₩78,900 | ₩76,797 | ₩77,480 | -1.15% | 255만 |
|---|
| 2026.05.21 | ₩76,408 | ₩78,632 | ₩75,202 | ₩78,418 | +2.63% | 235.7만 |
|---|
| 2026.05.20 | ₩78,070 | ₩78,070 | ₩75,671 | ₩76,957 | -1.42% | 223.2만 |
|---|
| 2026.05.19 | ₩79,195 | ₩80,013 | ₩77,252 | ₩77,842 | -1.71% | 252.6만 |
|---|
| 2026.05.18 | ₩75,256 | ₩79,396 | ₩75,256 | ₩78,646 | +4.50% | 285.5만 |
|---|
| 2026.05.15 | ₩75,376 | ₩76,716 | ₩74,827 | ₩75,416 | +0.05% | 278.5만 |
|---|
| 2026.05.14 | ₩73,111 | ₩75,282 | ₩72,910 | ₩74,746 | +2.24% | 454.9만 |
|---|
| 2026.05.13 | ₩73,862 | ₩74,143 | ₩72,106 | ₩72,870 | -1.34% | 419.2만 |
|---|
| 2026.05.12 | ₩74,478 | ₩76,046 | ₩74,143 | ₩74,733 | +0.34% | 546만 |
|---|
| 2026.05.11 | ₩75,055 | ₩76,033 | ₩73,969 | ₩74,170 | -1.18% | 541.5만 |
|---|
| 2026.05.08 | ₩77,668 | ₩78,284 | ₩75,175 | ₩75,644 | -2.61% | 361.7만 |
|---|
| 2026.05.07 | ₩76,060 | ₩78,659 | ₩75,658 | ₩77,788 | +2.27% | 343.1만 |
|---|
| 2026.05.06 | ₩77,922 | ₩78,150 | ₩75,765 | ₩75,792 | -2.73% | 325.7만 |
|---|
| 2026.05.05 | ₩77,051 | ₩77,815 | ₩76,328 | ₩77,065 | +0.02% | 325.4만 |
|---|
| 2026.05.04 | ₩76,944 | ₩78,914 | ₩76,636 | ₩77,239 | +0.38% | 429.5만 |
|---|
| 2026.05.01 | ₩81,674 | ₩82,049 | ₩76,998 | ₩77,225 | -5.45% | 479.3만 |
|---|
| 2026.04.30 | ₩81,594 | ₩81,607 | ₩78,592 | ₩80,602 | -1.22% | 584.1만 |
|---|
| 2026.04.29 | ₩84,676 | ₩85,654 | ₩82,492 | ₩82,599 | -2.45% | 381.6만 |
|---|
| 2026.04.28 | ₩84,421 | ₩86,391 | ₩82,626 | ₩84,609 | +0.22% | 397.4만 |
|---|
| 2026.04.27 | ₩88,039 | ₩89,915 | ₩87,477 | ₩88,602 | +0.64% | 293.4만 |
|---|
| 2026.04.24 | ₩89,795 | ₩89,862 | ₩88,013 | ₩88,307 | -1.66% | 215.9만 |
|---|
| 2026.04.23 | ₩90,853 | ₩91,188 | ₩89,728 | ₩90,518 | -0.37% | 228.2만 |
|---|
| 2026.04.22 | ₩92,180 | ₩92,381 | ₩90,304 | ₩90,961 | -1.32% | 205.2만 |
|---|
| 2026.04.21 | ₩91,148 | ₩92,796 | ₩90,733 | ₩92,394 | +1.37% | 209.6만 |
|---|
| 2026.04.20 | ₩90,599 | ₩91,698 | ₩90,465 | ₩90,827 | +0.25% | 173.6만 |
|---|
| 2026.04.17 | ₩91,738 | ₩92,274 | ₩90,679 | ₩90,746 | -1.08% | 231.8만 |
|---|
| 2026.04.16 | ₩90,626 | ₩92,488 | ₩90,492 | ₩92,220 | +1.76% | 306.6만 |
|---|
| 2026.04.15 | ₩89,393 | ₩91,054 | ₩89,004 | ₩90,317 | +1.03% | 221.3만 |
|---|
| 2026.04.14 | ₩89,312 | ₩90,773 | ₩88,897 | ₩89,165 | -0.17% | 197.9만 |
|---|
| 2026.04.13 | ₩87,209 | ₩90,438 | ₩87,007 | ₩90,398 | +3.66% | 241만 |
|---|
| 2026.04.10 | ₩89,232 | ₩89,433 | ₩86,351 | ₩87,209 | -2.27% | 233.6만 |
|---|
| 2026.04.09 | ₩89,339 | ₩91,028 | ₩89,085 | ₩89,956 | +0.69% | 191.7만 |
|---|
| 2026.04.08 | ₩88,334 | ₩90,947 | ₩88,334 | ₩90,800 | +2.79% | 308.6만 |
|---|
| 2026.04.07 | ₩89,085 | ₩89,621 | ₩88,080 | ₩88,937 | -0.17% | 254.7만 |
|---|
| 2026.04.06 | ₩87,450 | ₩89,594 | ₩87,450 | ₩89,138 | +1.93% | 195.6만 |
|---|
| 2026.04.02 | ₩86,110 | ₩88,696 | ₩85,909 | ₩88,374 | +2.63% | 247.3만 |
|---|
| 2026.04.01 | ₩86,833 | ₩87,664 | ₩85,399 | ₩86,297 | -0.62% | 401.3만 |
|---|
| 2026.03.31 | ₩87,879 | ₩88,522 | ₩86,351 | ₩87,383 | -0.56% | 328.8만 |
|---|
| 2026.03.30 | ₩85,681 | ₩88,388 | ₩84,997 | ₩87,450 | +2.06% | 477.4만 |
|---|
| 2026.03.27 | ₩87,262 | ₩87,879 | ₩84,863 | ₩84,997 | -2.60% | 322.2만 |
|---|
| 2026.03.26 | ₩86,150 | ₩92,341 | ₩85,935 | ₩87,289 | +1.32% | 701.8만 |
|---|
| 2026.03.25 | ₩89,674 | ₩89,915 | ₩84,810 | ₩86,150 | -3.93% | 511.9만 |
|---|
| 2026.03.24 | ₩89,594 | ₩90,103 | ₩88,977 | ₩89,111 | -0.54% | 493만 |
|---|
| 2026.03.23 | ₩91,550 | ₩91,550 | ₩89,406 | ₩89,406 | -2.34% | 347.1만 |
|---|
| 2026.03.20 | ₩89,540 | ₩91,564 | ₩89,178 | ₩89,848 | +0.34% | 602.5만 |
|---|
| 2026.03.19 | ₩90,545 | ₩90,733 | ₩88,629 | ₩89,192 | -1.49% | 302.6만 |
|---|
| 2026.03.18 | ₩91,135 | ₩91,162 | ₩89,111 | ₩89,889 | -1.37% | 336.3만 |
|---|
| 2026.03.17 | ₩93,721 | ₩94,565 | ₩91,510 | ₩91,564 | -2.30% | 215.8만 |
|---|
| 2026.03.16 | ₩91,631 | ₩93,024 | ₩91,068 | ₩92,716 | +1.18% | 266.8만 |
|---|
| 2026.03.13 | ₩91,778 | ₩92,368 | ₩90,451 | ₩91,470 | -0.34% | 192.3만 |
|---|
| 2026.03.12 | ₩91,510 | ₩92,676 | ₩90,492 | ₩90,652 | -0.94% | 284.6만 |
|---|
| 2026.03.11 | ₩92,073 | ₩92,461 | ₩90,706 | ₩91,631 | -0.48% | 230.6만 |
|---|
| 2026.03.10 | ₩95,570 | ₩95,731 | ₩91,215 | ₩91,899 | -3.84% | 290.5만 |
|---|
| 2026.03.09 | ₩97,527 | ₩98,357 | ₩94,565 | ₩95,195 | -2.39% | 322.7만 |
|---|
| 2026.03.06 | ₩97,795 | ₩98,800 | ₩96,696 | ₩98,491 | +0.71% | 242.6만 |
|---|
| 2026.03.05 | ₩96,843 | ₩98,893 | ₩96,388 | ₩97,982 | +1.18% | 317.7만 |
|---|
| 2026.03.04 | ₩96,254 | ₩96,682 | ₩94,833 | ₩96,280 | +0.03% | 285.1만 |
|---|
| 2026.03.03 | ₩95,785 | ₩97,366 | ₩94,498 | ₩96,696 | +0.95% | 248.7만 |
|---|
| 2026.03.02 | ₩95,945 | ₩97,701 | ₩94,847 | ₩96,964 | +1.06% | 257만 |
|---|
| 2026.02.27 | ₩96,307 | ₩96,790 | ₩95,342 | ₩96,240 | -0.07% | 419.2만 |
|---|
| 2026.02.26 | ₩94,632 | ₩96,267 | ₩94,337 | ₩95,436 | +0.85% | 322.6만 |
|---|
| 2026.02.25 | ₩93,842 | ₩94,672 | ₩92,729 | ₩93,868 | +0.03% | 240.3만 |
|---|
| 2026.02.24 | ₩92,488 | ₩94,458 | ₩91,952 | ₩93,587 | +1.19% | 314.2만 |
|---|
| 2026.02.23 | ₩92,716 | ₩94,016 | ₩92,207 | ₩92,676 | -0.04% | 383.4만 |
|---|
| 2026.02.20 | ₩93,828 | ₩94,123 | ₩92,595 | ₩93,252 | -0.61% | 241.5만 |
|---|
| 2026.02.19 | ₩93,118 | ₩94,123 | ₩92,327 | ₩93,024 | -0.10% | 307.8만 |
|---|
| 2026.02.18 | ₩92,260 | ₩93,614 | ₩91,631 | ₩93,386 | +1.22% | 437.1만 |
|---|
| 2026.02.17 | ₩92,381 | ₩93,935 | ₩91,738 | ₩92,234 | -0.16% | 525.3만 |
|---|
| 2026.02.13 | ₩93,373 | ₩94,632 | ₩91,162 | ₩91,751 | -1.74% | 503.5만 |
|---|
| 2026.02.12 | ₩92,314 | ₩93,359 | ₩89,835 | ₩93,172 | +0.93% | 674.4만 |
|---|
| 2026.02.11 | ₩90,009 | ₩90,465 | ₩88,013 | ₩89,808 | -0.22% | 733.8만 |
|---|
| 2026.02.10 | ₩92,609 | ₩93,882 | ₩90,358 | ₩90,599 | -2.17% | 526.5만 |
|---|
| 2026.02.09 | ₩98,505 | ₩99,148 | ₩91,738 | ₩92,019 | -6.58% | 503.5만 |
|---|
| 2026.02.06 | ₩97,862 | ₩99,322 | ₩97,701 | ₩98,867 | +1.03% | 227.5만 |
|---|
| 2026.02.05 | ₩100,327 | ₩100,877 | ₩97,044 | ₩97,379 | -2.94% | 312.2만 |
|---|
| 2026.02.04 | ₩96,160 | ₩100,180 | ₩95,584 | ₩99,202 | +3.16% | 306.6만 |
|---|
| 2026.02.03 | ₩95,141 | ₩96,816 | ₩94,404 | ₩96,428 | +1.35% | 355.4만 |
|---|
| 2026.02.02 | ₩96,830 | ₩97,969 | ₩95,034 | ₩95,543 | -1.33% | 309.7만 |
|---|
| 2026.01.30 | ₩96,843 | ₩97,272 | ₩95,570 | ₩96,615 | -0.24% | 447.2만 |
|---|
| 2026.01.29 | ₩97,433 | ₩99,228 | ₩95,785 | ₩96,615 | -0.84% | 351.3만 |
|---|
| 2026.01.28 | ₩98,304 | ₩100,006 | ₩96,227 | ₩96,615 | -1.72% | 360만 |
|---|
| 2026.01.27 | ₩99,563 | ₩102,083 | ₩97,955 | ₩99,322 | -0.24% | 647.1만 |
|---|
| 2026.01.26 | ₩106,331 | ₩107,483 | ₩105,567 | ₩106,692 | +0.34% | 283.6만 |
|---|
| 2026.01.23 | ₩104,508 | ₩106,317 | ₩104,508 | ₩106,103 | +1.53% | 273.4만 |
|---|
| 2026.01.22 | ₩104,012 | ₩105,460 | ₩103,878 | ₩105,352 | +1.29% | 274.7만 |
|---|
| 2026.01.21 | ₩106,156 | ₩107,175 | ₩102,257 | ₩104,615 | -1.45% | 291.4만 |
|---|
| 2026.01.20 | ₩106,572 | ₩107,148 | ₩105,312 | ₩106,009 | -0.53% | 295.1만 |
|---|
| 2026.01.16 | ₩106,398 | ₩107,483 | ₩105,862 | ₩107,215 | +0.77% | 197.9만 |
|---|
| 2026.01.15 | ₩106,371 | ₩107,054 | ₩105,245 | ₩106,867 | +0.47% | 210.2만 |
|---|
| 2026.01.14 | ₩106,156 | ₩107,764 | ₩105,620 | ₩106,438 | +0.27% | 283.9만 |
|---|
| 2026.01.13 | ₩106,585 | ₩107,175 | ₩104,455 | ₩105,942 | -0.60% | 288만 |
|---|
| 2026.01.12 | ₩108,059 | ₩108,220 | ₩105,942 | ₩106,679 | -1.28% | 292.3만 |
|---|
| 2026.01.09 | ₩108,099 | ₩108,408 | ₩106,733 | ₩108,059 | -0.04% | 223.2만 |
|---|
| 2026.01.08 | ₩106,505 | ₩108,877 | ₩105,312 | ₩107,992 | +1.40% | 300.5만 |
|---|
| 2026.01.07 | ₩107,403 | ₩108,408 | ₩104,334 | ₩105,607 | -1.67% | 240.2만 |
|---|
| 2026.01.06 | ₩106,666 | ₩108,220 | ₩106,304 | ₩107,563 | +0.84% | 290.9만 |
|---|
| 2026.01.05 | ₩103,584 | ₩107,831 | ₩103,383 | ₩107,094 | +3.39% | 396.9만 |
|---|
| 2026.01.02 | ₩106,893 | ₩106,893 | ₩103,651 | ₩104,012 | -2.70% | 265.2만 |
|---|
| 2025.12.31 | ₩107,161 | ₩107,791 | ₩106,558 | ₩106,800 | -0.34% | 176만 |
|---|
| 2025.12.30 | ₩108,046 | ₩108,595 | ₩107,215 | ₩107,496 | -0.51% | 218.6만 |
|---|
| 2025.12.29 | ₩108,488 | ₩109,171 | ₩108,032 | ₩108,354 | -0.12% | 165.2만 |
|---|
| 2025.12.26 | ₩107,885 | ₩108,542 | ₩107,657 | ₩108,247 | +0.34% | 110.6만 |
|---|
| 2025.12.24 | ₩107,001 | ₩108,461 | ₩106,733 | ₩108,300 | +1.21% | 110.9만 |
|---|
| 2025.12.23 | ₩107,872 | ₩107,912 | ₩106,089 | ₩107,148 | -0.67% | 294.9만 |
|---|
| 2025.12.22 | ₩107,001 | ₩108,769 | ₩106,893 | ₩107,697 | +0.65% | 279만 |
|---|
| 2025.12.19 | ₩108,354 | ₩109,305 | ₩107,389 | ₩107,443 | -0.84% | 721.6만 |
|---|
| 2025.12.18 | ₩107,805 | ₩109,238 | ₩107,255 | ₩108,635 | +0.77% | 219.3만 |
|---|
| 2025.12.17 | ₩108,006 | ₩109,533 | ₩107,523 | ₩108,032 | +0.02% | 184.2만 |
|---|
| 2025.12.16 | ₩110,498 | ₩110,659 | ₩107,738 | ₩108,501 | -1.81% | 282.5만 |
|---|
| 2025.12.15 | ₩109,533 | ₩110,391 | ₩109,225 | ₩110,324 | +0.72% | 271.6만 |
|---|
| 2025.12.12 | ₩106,947 | ₩109,466 | ₩106,612 | ₩109,372 | +2.27% | 267.6만 |
|---|
| 2025.12.11 | ₩104,589 | ₩106,920 | ₩104,589 | ₩106,599 | +1.92% | 260.3만 |
|---|
| 2025.12.10 | ₩104,803 | ₩105,259 | ₩102,927 | ₩103,865 | -0.90% | 214.4만 |
|---|
| 2025.12.09 | ₩105,084 | ₩105,929 | ₩104,079 | ₩105,071 | -0.01% | 239.5만 |
|---|
| 2025.12.08 | ₩104,455 | ₩105,111 | ₩103,316 | ₩104,039 | -0.40% | 281.4만 |
|---|
| 2025.12.05 | ₩107,001 | ₩107,014 | ₩104,026 | ₩105,017 | -1.85% | 212.4만 |
|---|
| 2025.12.04 | ₩107,041 | ₩107,885 | ₩105,955 | ₩106,719 | -0.30% | 225만 |
|---|
| 2025.12.03 | ₩107,148 | ₩108,059 | ₩106,264 | ₩106,733 | -0.39% | 168.2만 |
|---|
| 2025.12.02 | ₩108,984 | ₩109,506 | ₩106,853 | ₩106,987 | -1.83% | 203만 |
|---|
| 2025.12.01 | ₩107,738 | ₩110,217 | ₩107,738 | ₩108,783 | +0.97% | 306.6만 |
|---|
| 2025.11.28 | ₩107,805 | ₩108,702 | ₩107,336 | ₩107,778 | -0.02% | 105.1만 |
|---|
| 2025.11.26 | ₩107,979 | ₩108,970 | ₩107,269 | ₩107,805 | -0.16% | 136.5만 |
|---|
| 2025.11.25 | ₩106,813 | ₩107,939 | ₩106,384 | ₩107,885 | +1.00% | 174.4만 |
|---|
| 2025.11.24 | ₩107,630 | ₩107,738 | ₩105,862 | ₩106,197 | -1.33% | 278.4만 |
|---|
| 2025.11.21 | ₩107,202 | ₩108,783 | ₩106,170 | ₩107,630 | +0.40% | 229.7만 |
|---|
| 2025.11.20 | ₩105,285 | ₩107,188 | ₩105,004 | ₩106,692 | +1.34% | 274.2만 |
|---|
| 2025.11.19 | ₩107,322 | ₩108,421 | ₩104,642 | ₩105,607 | -1.60% | 229.1만 |
|---|
| 2025.11.18 | ₩108,729 | ₩109,922 | ₩106,679 | ₩107,108 | -1.49% | 260.2만 |
|---|
| 2025.11.17 | ₩108,153 | ₩108,743 | ₩107,228 | ₩108,153 | 0.00% | 244.6만 |
|---|
| 2025.11.14 | ₩107,738 | ₩109,185 | ₩106,759 | ₩108,140 | +0.37% | 252.1만 |
|---|
| 2025.11.13 | ₩107,470 | ₩109,051 | ₩107,068 | ₩107,282 | -0.17% | 250.6만 |
|---|
| 2025.11.12 | ₩107,054 | ₩108,099 | ₩106,585 | ₩107,470 | +0.39% | 249.6만 |
|---|
| 2025.11.11 | ₩105,620 | ₩107,443 | ₩104,857 | ₩107,255 | +1.55% | 222.1만 |
|---|
| 2025.11.10 | ₩104,374 | ₩105,969 | ₩103,128 | ₩105,205 | +0.80% | 290.9만 |
|---|
| 2025.11.07 | ₩102,967 | ₩105,862 | ₩102,619 | ₩105,245 | +2.21% | 256.1만 |
|---|
| 2025.11.06 | ₩103,155 | ₩104,213 | ₩102,069 | ₩102,404 | -0.73% | 242.9만 |
|---|
| 2025.11.05 | ₩105,594 | ₩106,130 | ₩104,294 | ₩104,307 | -1.22% | 286.7만 |
|---|
| 2025.11.04 | ₩103,959 | ₩105,996 | ₩103,959 | ₩105,848 | +1.82% | 457.5만 |
|---|
| 2025.11.03 | ₩105,567 | ₩105,795 | ₩103,128 | ₩104,280 | -1.22% | 418.1만 |
|---|
| 2025.10.31 | ₩106,424 | ₩107,657 | ₩106,264 | ₩106,853 | +0.40% | 425.7만 |
|---|
| 2025.10.30 | ₩107,577 | ₩109,292 | ₩107,550 | ₩107,805 | +0.21% | 407.5만 |
|---|
| 2025.10.29 | ₩110,418 | ₩110,418 | ₩106,773 | ₩107,604 | -2.55% | 572.9만 |
|---|
| 2025.10.28 | ₩116,247 | ₩116,247 | ₩109,064 | ₩110,391 | -5.04% | 739.4만 |
|---|
| 2025.10.27 | ₩118,565 | ₩119,329 | ₩116,917 | ₩117,600 | -0.81% | 366.8만 |
|---|
| 2025.10.24 | ₩119,168 | ₩119,610 | ₩117,882 | ₩117,922 | -1.05% | 206.4만 |
|---|
| 2025.10.23 | ₩120,749 | ₩121,218 | ₩118,351 | ₩118,954 | -1.49% | 257.3만 |
|---|
| 2025.10.22 | ₩117,305 | ₩119,731 | ₩116,984 | ₩119,530 | +1.90% | 282만 |
|---|
| 2025.10.21 | ₩117,748 | ₩119,597 | ₩116,957 | ₩118,297 | +0.47% | 397.1만 |
|---|
| 2025.10.20 | ₩117,801 | ₩117,841 | ₩116,300 | ₩117,279 | -0.44% | 226.5만 |
|---|
| 2025.10.17 | ₩117,198 | ₩118,391 | ₩116,930 | ₩117,801 | +0.51% | 327.9만 |
|---|
| 2025.10.16 | ₩123,885 | ₩124,501 | ₩117,104 | ₩117,145 | -5.44% | 469.9만 |
|---|
| 2025.10.15 | ₩125,814 | ₩127,637 | ₩124,850 | ₩125,922 | +0.09% | 183.1만 |
|---|
| 2025.10.14 | ₩126,712 | ₩127,248 | ₩125,694 | ₩126,994 | +0.22% | 190.2만 |
|---|
| 2025.10.13 | ₩127,262 | ₩128,227 | ₩126,578 | ₩126,605 | -0.52% | 302.1만 |
|---|
| 2025.10.10 | ₩128,642 | ₩128,816 | ₩127,329 | ₩128,562 | -0.06% | 324.1만 |
|---|