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 | ₩85,084 | ₩86,248 | ₩84,094 | ₩84,160 | -1.09% | 163.7만 |
| 2026.10.08 | ₩82,822 | ₩85,432 | ₩82,635 | ₩85,325 | +3.02% | 432.2만 |
| 2026.10.07 | ₩82,608 | ₩83,518 | ₩82,193 | ₩82,608 | 0.00% | 297만 |
| 2026.10.06 | ₩81,256 | ₩82,193 | ₩80,814 | ₩81,604 | +0.43% | 119.7만 |
| 2026.10.05 | ₩79,958 | ₩81,711 | ₩79,369 | ₩81,551 | +1.99% | 226.3만 |
| 2026.10.02 | ₩82,126 | ₩83,063 | ₩80,065 | ₩80,185 | -2.36% | 252만 |
| 2026.10.01 | ₩82,327 | ₩83,304 | ₩82,153 | ₩82,675 | +0.42% | 280.5만 |
| 2026.09.30 | ₩81,002 | ₩81,751 | ₩80,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,510 |
| +0.63% |
| 198.9만 |
| 2026.09.29 | ₩79,770 | ₩81,189 | ₩78,981 | ₩81,109 | +1.68% | 247.9만 |
|---|
| 2026.09.28 | ₩81,350 | ₩81,524 | ₩80,399 | ₩80,627 | -0.89% | 181.1만 |
|---|
| 2026.09.25 | ₩80,493 | ₩82,608 | ₩80,493 | ₩81,403 | +1.13% | 200만 |
|---|
| 2026.09.24 | ₩83,130 | ₩83,558 | ₩80,533 | ₩80,747 | -2.87% | 181만 |
|---|
| 2026.09.23 | ₩82,193 | ₩83,625 | ₩82,193 | ₩82,581 | +0.47% | 248.6만 |
|---|
| 2026.09.22 | ₩86,530 | ₩86,530 | ₩82,247 | ₩83,572 | -3.42% | 371.9만 |
|---|
| 2026.09.21 | ₩87,145 | ₩87,975 | ₩85,847 | ₩86,061 | -1.24% | 232.8만 |
|---|
| 2026.09.18 | ₩86,543 | ₩88,109 | ₩86,195 | ₩87,025 | +0.56% | 567.8만 |
|---|
| 2026.09.17 | ₩89,889 | ₩89,889 | ₩86,824 | ₩87,159 | -3.04% | 218.9만 |
|---|
| 2026.09.16 | ₩88,845 | ₩89,876 | ₩87,681 | ₩88,176 | -0.75% | 187.2만 |
|---|
| 2026.09.15 | ₩90,705 | ₩91,669 | ₩89,876 | ₩89,983 | -0.80% | 213.1만 |
|---|
| 2026.09.14 | ₩90,304 | ₩91,950 | ₩89,715 | ₩91,455 | +1.27% | 267.8만 |
|---|
| 2026.09.11 | ₩89,755 | ₩90,036 | ₩87,547 | ₩88,591 | -1.30% | 119.8만 |
|---|
| 2026.09.10 | ₩90,531 | ₩90,531 | ₩88,551 | ₩88,778 | -1.94% | 171.5만 |
|---|
| 2026.09.09 | ₩90,812 | ₩90,853 | ₩88,818 | ₩89,046 | -1.95% | 174.2만 |
|---|
| 2026.09.08 | ₩93,730 | ₩93,730 | ₩91,040 | ₩91,254 | -2.64% | 256.9만 |
|---|
| 2026.09.04 | ₩95,818 | ₩96,474 | ₩95,323 | ₩95,591 | -0.24% | 136.2만 |
|---|
| 2026.09.03 | ₩97,304 | ₩99,044 | ₩96,541 | ₩97,116 | -0.19% | 135.2만 |
|---|
| 2026.09.02 | ₩97,224 | ₩98,442 | ₩96,247 | ₩96,420 | -0.83% | 171.5만 |
|---|
| 2026.09.01 | ₩97,357 | ₩97,826 | ₩95,711 | ₩96,434 | -0.95% | 146만 |
|---|
| 2026.08.31 | ₩96,849 | ₩97,036 | ₩95,979 | ₩96,594 | -0.26% | 211.4만 |
|---|
| 2026.08.28 | ₩96,126 | ₩98,589 | ₩95,965 | ₩98,120 | +2.07% | 139.7만 |
|---|
| 2026.08.27 | ₩96,086 | ₩97,116 | ₩95,323 | ₩95,551 | -0.56% | 150.8만 |
|---|
| 2026.08.26 | ₩97,491 | ₩98,723 | ₩97,170 | ₩97,411 | -0.08% | 172만 |
|---|
| 2026.08.25 | ₩98,856 | ₩99,700 | ₩97,960 | ₩98,160 | -0.70% | 129만 |
|---|
| 2026.08.24 | ₩98,227 | ₩100,074 | ₩98,160 | ₩99,874 | +1.68% | 131.8만 |
|---|
| 2026.08.21 | ₩96,340 | ₩98,268 | ₩95,470 | ₩97,598 | +1.31% | 131.1만 |
|---|
| 2026.08.20 | ₩95,791 | ₩97,357 | ₩94,814 | ₩96,474 | +0.71% | 146만 |
|---|
| 2026.08.19 | ₩93,222 | ₩96,675 | ₩92,927 | ₩95,684 | +2.64% | 155.1만 |
|---|
| 2026.08.18 | ₩93,168 | ₩94,855 | ₩92,780 | ₩92,847 | -0.34% | 211.1만 |
|---|
| 2026.08.17 | ₩93,583 | ₩94,560 | ₩91,964 | ₩92,164 | -1.52% | 169만 |
|---|
| 2026.08.14 | ₩95,510 | ₩95,644 | ₩94,359 | ₩94,413 | -1.15% | 164.8만 |
|---|
| 2026.08.13 | ₩95,885 | ₩96,086 | ₩93,677 | ₩95,845 | -0.04% | 224.3만 |
|---|
| 2026.08.12 | ₩93,944 | ₩95,162 | ₩93,302 | ₩95,109 | +1.24% | 183.6만 |
|---|
| 2026.08.11 | ₩94,774 | ₩96,260 | ₩93,851 | ₩95,617 | +0.89% | 203.7만 |
|---|
| 2026.08.10 | ₩94,600 | ₩95,885 | ₩93,770 | ₩95,832 | +1.30% | 178.9만 |
|---|
| 2026.08.07 | ₩94,159 | ₩96,621 | ₩93,637 | ₩95,604 | +1.54% | 166.5만 |
|---|
| 2026.08.06 | ₩95,778 | ₩96,139 | ₩94,306 | ₩95,269 | -0.53% | 178.2만 |
|---|
| 2026.08.05 | ₩95,537 | ₩95,872 | ₩94,159 | ₩94,962 | -0.60% | 216.9만 |
|---|
| 2026.08.04 | ₩94,399 | ₩95,979 | ₩93,864 | ₩95,256 | +0.91% | 219만 |
|---|
| 2026.08.03 | ₩95,564 | ₩98,549 | ₩95,189 | ₩96,073 | +0.53% | 255.2만 |
|---|
| 2026.07.31 | ₩93,610 | ₩94,895 | ₩92,726 | ₩94,225 | +0.66% | 274.2만 |
|---|
| 2026.07.30 | ₩98,616 | ₩99,633 | ₩93,409 | ₩94,855 | -3.81% | 414.2만 |
|---|
| 2026.07.29 | ₩97,023 | ₩101,225 | ₩96,193 | ₩100,208 | +3.28% | 355.2만 |
|---|
| 2026.07.28 | ₩92,312 | ₩99,231 | ₩90,572 | ₩98,575 | +6.79% | 492.7만 |
|---|
| 2026.07.27 | ₩91,388 | ₩94,051 | ₩90,853 | ₩93,289 | +2.08% | 278.9만 |
|---|
| 2026.07.24 | ₩87,600 | ₩90,705 | ₩87,346 | ₩90,558 | +3.38% | 266.4만 |
|---|
| 2026.07.23 | ₩87,573 | ₩88,082 | ₩86,985 | ₩87,988 | +0.47% | 217만 |
|---|
| 2026.07.22 | ₩89,661 | ₩89,956 | ₩86,757 | ₩87,520 | -2.39% | 392만 |
|---|
| 2026.07.21 | ₩91,027 | ₩92,445 | ₩88,631 | ₩89,193 | -2.01% | 357.8만 |
|---|
| 2026.07.20 | ₩92,499 | ₩93,141 | ₩91,348 | ₩92,271 | -0.25% | 295.6만 |
|---|
| 2026.07.17 | ₩94,453 | ₩95,524 | ₩91,964 | ₩92,820 | -1.73% | 281.3만 |
|---|
| 2026.07.16 | ₩90,585 | ₩93,690 | ₩90,398 | ₩92,941 | +2.60% | 469.2만 |
|---|
| 2026.07.15 | ₩90,719 | ₩92,044 | ₩89,153 | ₩89,487 | -1.36% | 272.1만 |
|---|
| 2026.07.14 | ₩91,147 | ₩92,151 | ₩90,438 | ₩91,682 | +0.59% | 265.7만 |
|---|
| 2026.07.13 | ₩91,682 | ₩92,807 | ₩91,575 | ₩92,633 | +1.04% | 185.9만 |
|---|
| 2026.07.10 | ₩91,763 | ₩92,030 | ₩90,143 | ₩90,558 | -1.31% | 124.4만 |
|---|
| 2026.07.09 | ₩90,719 | ₩91,000 | ₩89,969 | ₩90,799 | +0.09% | 177.7만 |
|---|
| 2026.07.08 | ₩92,352 | ₩92,874 | ₩91,147 | ₩91,562 | -0.86% | 179.4만 |
|---|
| 2026.07.07 | ₩92,874 | ₩94,359 | ₩92,405 | ₩92,713 | -0.17% | 243.5만 |
|---|
| 2026.07.06 | ₩92,164 | ₩92,579 | ₩90,505 | ₩91,589 | -0.62% | 251만 |
|---|
| 2026.07.02 | ₩91,495 | ₩93,797 | ₩89,809 | ₩93,690 | +2.40% | 238.3만 |
|---|
| 2026.07.01 | ₩86,730 | ₩91,227 | ₩86,355 | ₩90,157 | +3.95% | 273.5만 |
|---|
| 2026.06.30 | ₩86,101 | ₩86,891 | ₩83,759 | ₩85,860 | -0.28% | 250.2만 |
|---|
| 2026.06.29 | ₩85,740 | ₩86,168 | ₩84,763 | ₩85,606 | -0.16% | 294.3만 |
|---|
| 2026.06.26 | ₩83,451 | ₩86,074 | ₩82,394 | ₩85,954 | +3.00% | 441만 |
|---|
| 2026.06.25 | ₩81,551 | ₩83,183 | ₩81,363 | ₩81,417 | -0.16% | 291.1만 |
|---|
| 2026.06.24 | ₩81,644 | ₩83,438 | ₩81,015 | ₩82,715 | +1.31% | 458.4만 |
|---|
| 2026.06.23 | ₩79,208 | ₩81,176 | ₩79,141 | ₩80,841 | +2.06% | 366.3만 |
|---|
| 2026.06.22 | ₩78,312 | ₩80,092 | ₩77,816 | ₩77,950 | -0.46% | 325만 |
|---|
| 2026.06.18 | ₩79,034 | ₩79,115 | ₩77,696 | ₩79,101 | +0.08% | 574.5만 |
|---|
| 2026.06.17 | ₩79,530 | ₩81,644 | ₩78,325 | ₩79,021 | -0.64% | 304.3만 |
|---|
| 2026.06.16 | ₩79,717 | ₩80,440 | ₩79,356 | ₩79,904 | +0.24% | 239.9만 |
|---|
| 2026.06.15 | ₩79,422 | ₩80,614 | ₩78,834 | ₩79,342 | -0.10% | 282.1만 |
|---|
| 2026.06.12 | ₩80,279 | ₩81,109 | ₩79,021 | ₩80,292 | +0.02% | 202.9만 |
|---|
| 2026.06.11 | ₩81,818 | ₩81,818 | ₩80,078 | ₩80,239 | -1.93% | 293.6만 |
|---|
| 2026.06.10 | ₩80,466 | ₩82,421 | ₩79,248 | ₩80,547 | +0.10% | 327.2만 |
|---|
| 2026.06.09 | ₩77,227 | ₩79,744 | ₩76,879 | ₩79,115 | +2.44% | 311만 |
|---|
| 2026.06.08 | ₩77,482 | ₩78,325 | ₩76,772 | ₩77,629 | +0.19% | 301.5만 |
|---|
| 2026.06.05 | ₩77,977 | ₩79,315 | ₩77,696 | ₩78,780 | +1.03% | 227.8만 |
|---|
| 2026.06.04 | ₩75,621 | ₩77,669 | ₩75,287 | ₩76,799 | +1.56% | 307만 |
|---|
| 2026.06.03 | ₩75,086 | ₩75,702 | ₩73,627 | ₩73,801 | -1.71% | 287.6만 |
|---|
| 2026.06.02 | ₩75,648 | ₩76,451 | ₩74,149 | ₩75,742 | +0.12% | 383.3만 |
|---|
| 2026.06.01 | ₩75,126 | ₩78,030 | ₩75,099 | ₩76,264 | +1.51% | 450.6만 |
|---|
| 2026.05.29 | ₩75,755 | ₩76,612 | ₩74,939 | ₩75,287 | -0.62% | 370.9만 |
|---|
| 2026.05.28 | ₩76,076 | ₩76,906 | ₩75,059 | ₩76,076 | 0.00% | 344.2만 |
|---|
| 2026.05.27 | ₩76,157 | ₩78,566 | ₩75,849 | ₩76,036 | -0.16% | 286.2만 |
|---|
| 2026.05.26 | ₩76,746 | ₩77,629 | ₩76,277 | ₩76,277 | -0.61% | 262.7만 |
|---|
| 2026.05.22 | ₩78,285 | ₩78,807 | ₩76,705 | ₩77,388 | -1.15% | 255만 |
|---|
| 2026.05.21 | ₩76,317 | ₩78,539 | ₩75,113 | ₩78,325 | +2.63% | 235.7만 |
|---|
| 2026.05.20 | ₩77,977 | ₩77,977 | ₩75,581 | ₩76,866 | -1.42% | 223.2만 |
|---|
| 2026.05.19 | ₩79,101 | ₩79,918 | ₩77,160 | ₩77,749 | -1.71% | 252.6만 |
|---|
| 2026.05.18 | ₩75,166 | ₩79,302 | ₩75,166 | ₩78,552 | +4.50% | 285.5만 |
|---|
| 2026.05.15 | ₩75,287 | ₩76,625 | ₩74,738 | ₩75,327 | +0.05% | 278.5만 |
|---|
| 2026.05.14 | ₩73,025 | ₩75,193 | ₩72,824 | ₩74,658 | +2.24% | 454.9만 |
|---|
| 2026.05.13 | ₩73,774 | ₩74,055 | ₩72,021 | ₩72,784 | -1.34% | 419.2만 |
|---|
| 2026.05.12 | ₩74,390 | ₩75,956 | ₩74,055 | ₩74,644 | +0.34% | 546만 |
|---|
| 2026.05.11 | ₩74,965 | ₩75,943 | ₩73,881 | ₩74,082 | -1.18% | 541.5만 |
|---|
| 2026.05.08 | ₩77,575 | ₩78,191 | ₩75,086 | ₩75,554 | -2.61% | 361.7만 |
|---|
| 2026.05.07 | ₩75,969 | ₩78,566 | ₩75,568 | ₩77,696 | +2.27% | 343.1만 |
|---|
| 2026.05.06 | ₩77,830 | ₩78,057 | ₩75,675 | ₩75,702 | -2.73% | 325.7만 |
|---|
| 2026.05.05 | ₩76,960 | ₩77,723 | ₩76,237 | ₩76,973 | +0.02% | 325.4만 |
|---|
| 2026.05.04 | ₩76,853 | ₩78,820 | ₩76,545 | ₩77,147 | +0.38% | 429.5만 |
|---|
| 2026.05.01 | ₩81,577 | ₩81,952 | ₩76,906 | ₩77,134 | -5.45% | 479.3만 |
|---|
| 2026.04.30 | ₩81,497 | ₩81,510 | ₩78,499 | ₩80,507 | -1.22% | 584.1만 |
|---|
| 2026.04.29 | ₩84,575 | ₩85,552 | ₩82,394 | ₩82,501 | -2.45% | 381.6만 |
|---|
| 2026.04.28 | ₩84,321 | ₩86,289 | ₩82,528 | ₩84,508 | +0.22% | 397.4만 |
|---|
| 2026.04.27 | ₩87,935 | ₩89,809 | ₩87,373 | ₩88,497 | +0.64% | 293.4만 |
|---|
| 2026.04.24 | ₩89,688 | ₩89,755 | ₩87,908 | ₩88,203 | -1.66% | 215.9만 |
|---|
| 2026.04.23 | ₩90,746 | ₩91,080 | ₩89,621 | ₩90,411 | -0.37% | 228.2만 |
|---|
| 2026.04.22 | ₩92,071 | ₩92,271 | ₩90,197 | ₩90,853 | -1.32% | 205.2만 |
|---|
| 2026.04.21 | ₩91,040 | ₩92,686 | ₩90,625 | ₩92,285 | +1.37% | 209.6만 |
|---|
| 2026.04.20 | ₩90,491 | ₩91,589 | ₩90,357 | ₩90,719 | +0.25% | 173.6만 |
|---|
| 2026.04.17 | ₩91,629 | ₩92,164 | ₩90,572 | ₩90,638 | -1.08% | 231.8만 |
|---|
| 2026.04.16 | ₩90,518 | ₩92,378 | ₩90,384 | ₩92,111 | +1.76% | 306.6만 |
|---|
| 2026.04.15 | ₩89,287 | ₩90,946 | ₩88,899 | ₩90,210 | +1.03% | 221.3만 |
|---|
| 2026.04.14 | ₩89,206 | ₩90,665 | ₩88,791 | ₩89,059 | -0.17% | 197.9만 |
|---|
| 2026.04.13 | ₩87,105 | ₩90,331 | ₩86,904 | ₩90,290 | +3.66% | 241만 |
|---|
| 2026.04.10 | ₩89,126 | ₩89,327 | ₩86,248 | ₩87,105 | -2.27% | 233.6만 |
|---|
| 2026.04.09 | ₩89,233 | ₩90,920 | ₩88,979 | ₩89,849 | +0.69% | 191.7만 |
|---|
| 2026.04.08 | ₩88,229 | ₩90,839 | ₩88,229 | ₩90,692 | +2.79% | 308.6만 |
|---|
| 2026.04.07 | ₩88,979 | ₩89,514 | ₩87,975 | ₩88,832 | -0.17% | 254.7만 |
|---|
| 2026.04.06 | ₩87,346 | ₩89,487 | ₩87,346 | ₩89,032 | +1.93% | 195.6만 |
|---|
| 2026.04.02 | ₩86,008 | ₩88,591 | ₩85,807 | ₩88,269 | +2.63% | 247.3만 |
|---|
| 2026.04.01 | ₩86,730 | ₩87,560 | ₩85,298 | ₩86,195 | -0.62% | 401.3만 |
|---|
| 2026.03.31 | ₩87,774 | ₩88,417 | ₩86,248 | ₩87,279 | -0.56% | 328.8만 |
|---|
| 2026.03.30 | ₩85,579 | ₩88,283 | ₩84,897 | ₩87,346 | +2.06% | 477.4만 |
|---|
| 2026.03.27 | ₩87,159 | ₩87,774 | ₩84,763 | ₩84,897 | -2.60% | 322.2만 |
|---|
| 2026.03.26 | ₩86,048 | ₩92,231 | ₩85,834 | ₩87,185 | +1.32% | 701.8만 |
|---|
| 2026.03.25 | ₩89,568 | ₩89,809 | ₩84,709 | ₩86,048 | -3.93% | 511.9만 |
|---|
| 2026.03.24 | ₩89,487 | ₩89,996 | ₩88,872 | ₩89,006 | -0.54% | 493만 |
|---|
| 2026.03.23 | ₩91,442 | ₩91,442 | ₩89,300 | ₩89,300 | -2.34% | 347.1만 |
|---|
| 2026.03.20 | ₩89,434 | ₩91,455 | ₩89,073 | ₩89,742 | +0.34% | 602.5만 |
|---|
| 2026.03.19 | ₩90,438 | ₩90,625 | ₩88,524 | ₩89,086 | -1.49% | 302.6만 |
|---|
| 2026.03.18 | ₩91,027 | ₩91,053 | ₩89,006 | ₩89,782 | -1.37% | 336.3만 |
|---|
| 2026.03.17 | ₩93,610 | ₩94,453 | ₩91,401 | ₩91,455 | -2.30% | 215.8만 |
|---|
| 2026.03.16 | ₩91,522 | ₩92,914 | ₩90,960 | ₩92,606 | +1.18% | 266.8만 |
|---|
| 2026.03.13 | ₩91,669 | ₩92,258 | ₩90,344 | ₩91,361 | -0.34% | 192.3만 |
|---|
| 2026.03.12 | ₩91,401 | ₩92,566 | ₩90,384 | ₩90,545 | -0.94% | 284.6만 |
|---|
| 2026.03.11 | ₩91,964 | ₩92,352 | ₩90,598 | ₩91,522 | -0.48% | 230.6만 |
|---|
| 2026.03.10 | ₩95,457 | ₩95,617 | ₩91,107 | ₩91,790 | -3.84% | 290.5만 |
|---|
| 2026.03.09 | ₩97,411 | ₩98,241 | ₩94,453 | ₩95,082 | -2.39% | 322.7만 |
|---|
| 2026.03.06 | ₩97,679 | ₩98,682 | ₩96,581 | ₩98,375 | +0.71% | 242.6만 |
|---|
| 2026.03.05 | ₩96,728 | ₩98,776 | ₩96,273 | ₩97,866 | +1.18% | 317.7만 |
|---|
| 2026.03.04 | ₩96,139 | ₩96,568 | ₩94,721 | ₩96,166 | +0.03% | 285.1만 |
|---|
| 2026.03.03 | ₩95,671 | ₩97,250 | ₩94,386 | ₩96,581 | +0.95% | 248.7만 |
|---|
| 2026.03.02 | ₩95,832 | ₩97,585 | ₩94,734 | ₩96,849 | +1.06% | 257만 |
|---|
| 2026.02.27 | ₩96,193 | ₩96,675 | ₩95,229 | ₩96,126 | -0.07% | 419.2만 |
|---|
| 2026.02.26 | ₩94,520 | ₩96,153 | ₩94,225 | ₩95,323 | +0.85% | 322.6만 |
|---|
| 2026.02.25 | ₩93,730 | ₩94,560 | ₩92,619 | ₩93,757 | +0.03% | 240.3만 |
|---|
| 2026.02.24 | ₩92,378 | ₩94,346 | ₩91,843 | ₩93,476 | +1.19% | 314.2만 |
|---|
| 2026.02.23 | ₩92,606 | ₩93,904 | ₩92,097 | ₩92,566 | -0.04% | 383.4만 |
|---|
| 2026.02.20 | ₩93,717 | ₩94,011 | ₩92,486 | ₩93,141 | -0.61% | 241.5만 |
|---|
| 2026.02.19 | ₩93,007 | ₩94,011 | ₩92,218 | ₩92,914 | -0.10% | 307.8만 |
|---|
| 2026.02.18 | ₩92,151 | ₩93,503 | ₩91,522 | ₩93,275 | +1.22% | 437.1만 |
|---|
| 2026.02.17 | ₩92,271 | ₩93,824 | ₩91,629 | ₩92,124 | -0.16% | 525.3만 |
|---|
| 2026.02.13 | ₩93,262 | ₩94,520 | ₩91,053 | ₩91,642 | -1.74% | 503.5만 |
|---|
| 2026.02.12 | ₩92,204 | ₩93,248 | ₩89,728 | ₩93,061 | +0.93% | 674.4만 |
|---|
| 2026.02.11 | ₩89,902 | ₩90,357 | ₩87,908 | ₩89,702 | -0.22% | 733.8만 |
|---|
| 2026.02.10 | ₩92,499 | ₩93,770 | ₩90,250 | ₩90,491 | -2.17% | 526.5만 |
|---|
| 2026.02.09 | ₩98,388 | ₩99,030 | ₩91,629 | ₩91,910 | -6.58% | 503.5만 |
|---|
| 2026.02.06 | ₩97,746 | ₩99,204 | ₩97,585 | ₩98,749 | +1.03% | 227.5만 |
|---|
| 2026.02.05 | ₩100,208 | ₩100,757 | ₩96,929 | ₩97,264 | -2.94% | 312.2만 |
|---|
| 2026.02.04 | ₩96,046 | ₩100,061 | ₩95,470 | ₩99,084 | +3.16% | 306.6만 |
|---|
| 2026.02.03 | ₩95,029 | ₩96,702 | ₩94,292 | ₩96,313 | +1.35% | 355.4만 |
|---|
| 2026.02.02 | ₩96,715 | ₩97,853 | ₩94,921 | ₩95,430 | -1.33% | 309.7만 |
|---|
| 2026.01.30 | ₩96,728 | ₩97,157 | ₩95,457 | ₩96,501 | -0.24% | 447.2만 |
|---|
| 2026.01.29 | ₩97,317 | ₩99,111 | ₩95,671 | ₩96,501 | -0.84% | 351.3만 |
|---|
| 2026.01.28 | ₩98,187 | ₩99,887 | ₩96,113 | ₩96,501 | -1.72% | 360만 |
|---|
| 2026.01.27 | ₩99,445 | ₩101,962 | ₩97,839 | ₩99,204 | -0.24% | 647.1만 |
|---|
| 2026.01.26 | ₩106,204 | ₩107,355 | ₩105,442 | ₩106,566 | +0.34% | 283.6만 |
|---|
| 2026.01.23 | ₩104,384 | ₩106,191 | ₩104,384 | ₩105,977 | +1.53% | 273.4만 |
|---|
| 2026.01.22 | ₩103,889 | ₩105,334 | ₩103,755 | ₩105,227 | +1.29% | 274.7만 |
|---|
| 2026.01.21 | ₩106,030 | ₩107,048 | ₩102,136 | ₩104,491 | -1.45% | 291.4만 |
|---|
| 2026.01.20 | ₩106,445 | ₩107,021 | ₩105,187 | ₩105,883 | -0.53% | 295.1만 |
|---|
| 2026.01.16 | ₩106,271 | ₩107,355 | ₩105,736 | ₩107,088 | +0.77% | 197.9만 |
|---|
| 2026.01.15 | ₩106,245 | ₩106,927 | ₩105,120 | ₩106,740 | +0.47% | 210.2만 |
|---|
| 2026.01.14 | ₩106,030 | ₩107,637 | ₩105,495 | ₩106,311 | +0.27% | 283.9만 |
|---|
| 2026.01.13 | ₩106,459 | ₩107,048 | ₩104,331 | ₩105,816 | -0.60% | 288만 |
|---|
| 2026.01.12 | ₩107,931 | ₩108,092 | ₩105,816 | ₩106,552 | -1.28% | 292.3만 |
|---|
| 2026.01.09 | ₩107,971 | ₩108,279 | ₩106,606 | ₩107,931 | -0.04% | 223.2만 |
|---|
| 2026.01.08 | ₩106,378 | ₩108,747 | ₩105,187 | ₩107,864 | +1.40% | 300.5만 |
|---|
| 2026.01.07 | ₩107,275 | ₩108,279 | ₩104,210 | ₩105,482 | -1.67% | 240.2만 |
|---|
| 2026.01.06 | ₩106,539 | ₩108,092 | ₩106,178 | ₩107,436 | +0.84% | 290.9만 |
|---|
| 2026.01.05 | ₩103,461 | ₩107,703 | ₩103,260 | ₩106,967 | +3.39% | 396.9만 |
|---|
| 2026.01.02 | ₩106,767 | ₩106,767 | ₩103,528 | ₩103,889 | -2.70% | 265.2만 |
|---|
| 2025.12.31 | ₩107,034 | ₩107,663 | ₩106,432 | ₩106,673 | -0.34% | 176만 |
|---|
| 2025.12.30 | ₩107,918 | ₩108,466 | ₩107,088 | ₩107,369 | -0.51% | 218.6만 |
|---|
| 2025.12.29 | ₩108,359 | ₩109,042 | ₩107,904 | ₩108,225 | -0.12% | 165.2만 |
|---|
| 2025.12.26 | ₩107,757 | ₩108,413 | ₩107,529 | ₩108,118 | +0.34% | 110.6만 |
|---|
| 2025.12.24 | ₩106,874 | ₩108,333 | ₩106,606 | ₩108,172 | +1.21% | 110.9만 |
|---|
| 2025.12.23 | ₩107,744 | ₩107,784 | ₩105,964 | ₩107,021 | -0.67% | 294.9만 |
|---|
| 2025.12.22 | ₩106,874 | ₩108,640 | ₩106,767 | ₩107,570 | +0.65% | 279만 |
|---|
| 2025.12.19 | ₩108,225 | ₩109,176 | ₩107,262 | ₩107,315 | -0.84% | 721.6만 |
|---|
| 2025.12.18 | ₩107,677 | ₩109,109 | ₩107,128 | ₩108,507 | +0.77% | 219.3만 |
|---|
| 2025.12.17 | ₩107,877 | ₩109,403 | ₩107,396 | ₩107,904 | +0.02% | 184.2만 |
|---|
| 2025.12.16 | ₩110,367 | ₩110,528 | ₩107,610 | ₩108,373 | -1.81% | 282.5만 |
|---|
| 2025.12.15 | ₩109,403 | ₩110,260 | ₩109,095 | ₩110,193 | +0.72% | 271.6만 |
|---|
| 2025.12.12 | ₩106,820 | ₩109,336 | ₩106,485 | ₩109,243 | +2.27% | 267.6만 |
|---|
| 2025.12.11 | ₩104,464 | ₩106,793 | ₩104,464 | ₩106,472 | +1.92% | 260.3만 |
|---|
| 2025.12.10 | ₩104,679 | ₩105,134 | ₩102,805 | ₩103,742 | -0.90% | 214.4만 |
|---|
| 2025.12.09 | ₩104,960 | ₩105,803 | ₩103,956 | ₩104,946 | -0.01% | 239.5만 |
|---|
| 2025.12.08 | ₩104,331 | ₩104,986 | ₩103,193 | ₩103,916 | -0.40% | 281.4만 |
|---|
| 2025.12.05 | ₩106,874 | ₩106,887 | ₩103,902 | ₩104,893 | -1.85% | 212.4만 |
|---|
| 2025.12.04 | ₩106,914 | ₩107,757 | ₩105,830 | ₩106,593 | -0.30% | 225만 |
|---|
| 2025.12.03 | ₩107,021 | ₩107,931 | ₩106,138 | ₩106,606 | -0.39% | 168.2만 |
|---|
| 2025.12.02 | ₩108,855 | ₩109,377 | ₩106,726 | ₩106,860 | -1.83% | 203만 |
|---|
| 2025.12.01 | ₩107,610 | ₩110,086 | ₩107,610 | ₩108,654 | +0.97% | 306.6만 |
|---|
| 2025.11.28 | ₩107,677 | ₩108,573 | ₩107,208 | ₩107,650 | -0.02% | 105.1만 |
|---|
| 2025.11.26 | ₩107,851 | ₩108,841 | ₩107,141 | ₩107,677 | -0.16% | 136.5만 |
|---|
| 2025.11.25 | ₩106,686 | ₩107,811 | ₩106,258 | ₩107,757 | +1.00% | 174.4만 |
|---|
| 2025.11.24 | ₩107,503 | ₩107,610 | ₩105,736 | ₩106,071 | -1.33% | 278.4만 |
|---|
| 2025.11.21 | ₩107,074 | ₩108,654 | ₩106,044 | ₩107,503 | +0.40% | 229.7만 |
|---|
| 2025.11.20 | ₩105,160 | ₩107,061 | ₩104,879 | ₩106,566 | +1.34% | 274.2만 |
|---|
| 2025.11.19 | ₩107,195 | ₩108,292 | ₩104,518 | ₩105,482 | -1.60% | 229.1만 |
|---|
| 2025.11.18 | ₩108,600 | ₩109,791 | ₩106,552 | ₩106,981 | -1.49% | 260.2만 |
|---|
| 2025.11.17 | ₩108,025 | ₩108,614 | ₩107,101 | ₩108,025 | 0.00% | 244.6만 |
|---|
| 2025.11.14 | ₩107,610 | ₩109,055 | ₩106,633 | ₩108,011 | +0.37% | 252.1만 |
|---|
| 2025.11.13 | ₩107,342 | ₩108,921 | ₩106,941 | ₩107,155 | -0.17% | 250.6만 |
|---|
| 2025.11.12 | ₩106,927 | ₩107,971 | ₩106,459 | ₩107,342 | +0.39% | 249.6만 |
|---|
| 2025.11.11 | ₩105,495 | ₩107,315 | ₩104,732 | ₩107,128 | +1.55% | 222.1만 |
|---|
| 2025.11.10 | ₩104,250 | ₩105,843 | ₩103,006 | ₩105,080 | +0.80% | 290.9만 |
|---|
| 2025.11.07 | ₩102,845 | ₩105,736 | ₩102,497 | ₩105,120 | +2.21% | 256.1만 |
|---|
| 2025.11.06 | ₩103,032 | ₩104,090 | ₩101,948 | ₩102,283 | -0.73% | 242.9만 |
|---|
| 2025.11.05 | ₩105,468 | ₩106,004 | ₩104,170 | ₩104,183 | -1.22% | 286.7만 |
|---|
| 2025.11.04 | ₩103,835 | ₩105,870 | ₩103,835 | ₩105,723 | +1.82% | 457.5만 |
|---|
| 2025.11.03 | ₩105,442 | ₩105,669 | ₩103,006 | ₩104,157 | -1.22% | 418.1만 |
|---|
| 2025.10.31 | ₩106,298 | ₩107,529 | ₩106,138 | ₩106,726 | +0.40% | 425.7만 |
|---|
| 2025.10.30 | ₩107,449 | ₩109,162 | ₩107,422 | ₩107,677 | +0.21% | 407.5만 |
|---|
| 2025.10.29 | ₩110,287 | ₩110,287 | ₩106,646 | ₩107,476 | -2.55% | 572.9만 |
|---|
| 2025.10.28 | ₩116,109 | ₩116,109 | ₩108,935 | ₩110,260 | -5.04% | 739.4만 |
|---|
| 2025.10.27 | ₩118,424 | ₩119,187 | ₩116,778 | ₩117,461 | -0.81% | 366.8만 |
|---|
| 2025.10.24 | ₩119,027 | ₩119,468 | ₩117,742 | ₩117,782 | -1.05% | 206.4만 |
|---|
| 2025.10.23 | ₩120,606 | ₩121,074 | ₩118,210 | ₩118,812 | -1.49% | 257.3만 |
|---|
| 2025.10.22 | ₩117,166 | ₩119,589 | ₩116,845 | ₩119,388 | +1.90% | 282만 |
|---|
| 2025.10.21 | ₩117,608 | ₩119,455 | ₩116,818 | ₩118,157 | +0.47% | 397.1만 |
|---|
| 2025.10.20 | ₩117,661 | ₩117,702 | ₩116,162 | ₩117,139 | -0.44% | 226.5만 |
|---|
| 2025.10.17 | ₩117,059 | ₩118,250 | ₩116,791 | ₩117,661 | +0.51% | 327.9만 |
|---|
| 2025.10.16 | ₩123,738 | ₩124,354 | ₩116,965 | ₩117,006 | -5.44% | 469.9만 |
|---|
| 2025.10.15 | ₩125,665 | ₩127,485 | ₩124,702 | ₩125,772 | +0.09% | 183.1만 |
|---|
| 2025.10.14 | ₩126,562 | ₩127,097 | ₩125,545 | ₩126,843 | +0.22% | 190.2만 |
|---|
| 2025.10.13 | ₩127,111 | ₩128,074 | ₩126,428 | ₩126,455 | -0.52% | 302.1만 |
|---|
| 2025.10.10 | ₩128,489 | ₩128,663 | ₩127,178 | ₩128,409 | -0.06% | 324.1만 |
|---|