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 | ₩84,966 | ₩86,129 | ₩83,977 | ₩84,044 | -1.09% | 163.7만 |
| 2026.10.08 | ₩82,708 | ₩85,314 | ₩82,520 | ₩85,207 | +3.02% | 432.2만 |
| 2026.10.07 | ₩82,494 | ₩83,403 | ₩82,079 | ₩82,494 | 0.00% | 297만 |
| 2026.10.06 | ₩81,144 | ₩82,079 | ₩80,703 | ₩81,491 | +0.43% | 119.7만 |
| 2026.10.05 | ₩79,847 | ₩81,598 | ₩79,259 | ₩81,438 | +1.99% | 226.3만 |
| 2026.10.02 | ₩82,013 | ₩82,948 | ₩79,954 | ₩80,075 | -2.36% | 252만 |
| 2026.10.01 | ₩82,213 | ₩83,189 | ₩82,039 | ₩82,561 | +0.42% | 280.5만 |
| 2026.09.30 | ₩80,890 | ₩81,638 | ₩80,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,398 |
| +0.63% |
| 198.9만 |
| 2026.09.29 | ₩79,660 | ₩81,077 | ₩78,872 | ₩80,997 | +1.68% | 247.9만 |
|---|
| 2026.09.28 | ₩81,237 | ₩81,411 | ₩80,288 | ₩80,516 | -0.89% | 181.1만 |
|---|
| 2026.09.25 | ₩80,382 | ₩82,494 | ₩80,382 | ₩81,291 | +1.13% | 200만 |
|---|
| 2026.09.24 | ₩83,015 | ₩83,443 | ₩80,422 | ₩80,636 | -2.87% | 181만 |
|---|
| 2026.09.23 | ₩82,079 | ₩83,510 | ₩82,079 | ₩82,467 | +0.47% | 248.6만 |
|---|
| 2026.09.22 | ₩86,410 | ₩86,410 | ₩82,133 | ₩83,456 | -3.42% | 371.9만 |
|---|
| 2026.09.21 | ₩87,025 | ₩87,853 | ₩85,728 | ₩85,942 | -1.24% | 232.8만 |
|---|
| 2026.09.18 | ₩86,423 | ₩87,987 | ₩86,076 | ₩86,904 | +0.56% | 567.8만 |
|---|
| 2026.09.17 | ₩89,765 | ₩89,765 | ₩86,704 | ₩87,038 | -3.04% | 218.9만 |
|---|
| 2026.09.16 | ₩88,722 | ₩89,751 | ₩87,559 | ₩88,054 | -0.75% | 187.2만 |
|---|
| 2026.09.15 | ₩90,580 | ₩91,542 | ₩89,751 | ₩89,858 | -0.80% | 213.1만 |
|---|
| 2026.09.14 | ₩90,179 | ₩91,823 | ₩89,591 | ₩91,329 | +1.27% | 267.8만 |
|---|
| 2026.09.11 | ₩89,631 | ₩89,912 | ₩87,426 | ₩88,468 | -1.30% | 119.8만 |
|---|
| 2026.09.10 | ₩90,406 | ₩90,406 | ₩88,428 | ₩88,655 | -1.94% | 171.5만 |
|---|
| 2026.09.09 | ₩90,687 | ₩90,727 | ₩88,695 | ₩88,923 | -1.95% | 174.2만 |
|---|
| 2026.09.08 | ₩93,601 | ₩93,601 | ₩90,914 | ₩91,128 | -2.64% | 256.9만 |
|---|
| 2026.09.04 | ₩95,686 | ₩96,341 | ₩95,191 | ₩95,459 | -0.24% | 136.2만 |
|---|
| 2026.09.03 | ₩97,169 | ₩98,907 | ₩96,408 | ₩96,982 | -0.19% | 135.2만 |
|---|
| 2026.09.02 | ₩97,089 | ₩98,305 | ₩96,113 | ₩96,287 | -0.83% | 171.5만 |
|---|
| 2026.09.01 | ₩97,223 | ₩97,691 | ₩95,579 | ₩96,301 | -0.95% | 146만 |
|---|
| 2026.08.31 | ₩96,715 | ₩96,902 | ₩95,846 | ₩96,461 | -0.26% | 211.4만 |
|---|
| 2026.08.28 | ₩95,993 | ₩98,452 | ₩95,833 | ₩97,985 | +2.07% | 139.7만 |
|---|
| 2026.08.27 | ₩95,953 | ₩96,982 | ₩95,191 | ₩95,418 | -0.56% | 150.8만 |
|---|
| 2026.08.26 | ₩97,356 | ₩98,586 | ₩97,036 | ₩97,276 | -0.08% | 172만 |
|---|
| 2026.08.25 | ₩98,720 | ₩99,562 | ₩97,824 | ₩98,025 | -0.70% | 129만 |
|---|
| 2026.08.24 | ₩98,092 | ₩99,936 | ₩98,025 | ₩99,736 | +1.68% | 131.8만 |
|---|
| 2026.08.21 | ₩96,207 | ₩98,132 | ₩95,338 | ₩97,463 | +1.31% | 131.1만 |
|---|
| 2026.08.20 | ₩95,659 | ₩97,223 | ₩94,683 | ₩96,341 | +0.71% | 146만 |
|---|
| 2026.08.19 | ₩93,093 | ₩96,541 | ₩92,799 | ₩95,552 | +2.64% | 155.1만 |
|---|
| 2026.08.18 | ₩93,039 | ₩94,723 | ₩92,652 | ₩92,719 | -0.34% | 211.1만 |
|---|
| 2026.08.17 | ₩93,454 | ₩94,429 | ₩91,836 | ₩92,037 | -1.52% | 169만 |
|---|
| 2026.08.14 | ₩95,378 | ₩95,512 | ₩94,229 | ₩94,282 | -1.15% | 164.8만 |
|---|
| 2026.08.13 | ₩95,753 | ₩95,953 | ₩93,547 | ₩95,712 | -0.04% | 224.3만 |
|---|
| 2026.08.12 | ₩93,815 | ₩95,031 | ₩93,173 | ₩94,977 | +1.24% | 183.6만 |
|---|
| 2026.08.11 | ₩94,643 | ₩96,127 | ₩93,721 | ₩95,485 | +0.89% | 203.7만 |
|---|
| 2026.08.10 | ₩94,469 | ₩95,753 | ₩93,641 | ₩95,699 | +1.30% | 178.9만 |
|---|
| 2026.08.07 | ₩94,028 | ₩96,488 | ₩93,507 | ₩95,472 | +1.54% | 166.5만 |
|---|
| 2026.08.06 | ₩95,646 | ₩96,007 | ₩94,175 | ₩95,138 | -0.53% | 178.2만 |
|---|
| 2026.08.05 | ₩95,405 | ₩95,739 | ₩94,028 | ₩94,830 | -0.60% | 216.9만 |
|---|
| 2026.08.04 | ₩94,269 | ₩95,846 | ₩93,734 | ₩95,124 | +0.91% | 219만 |
|---|
| 2026.08.03 | ₩95,432 | ₩98,412 | ₩95,058 | ₩95,940 | +0.53% | 255.2만 |
|---|
| 2026.07.31 | ₩93,480 | ₩94,764 | ₩92,598 | ₩94,095 | +0.66% | 274.2만 |
|---|
| 2026.07.30 | ₩98,479 | ₩99,495 | ₩93,280 | ₩94,723 | -3.81% | 414.2만 |
|---|
| 2026.07.29 | ₩96,889 | ₩101,086 | ₩96,060 | ₩100,070 | +3.28% | 355.2만 |
|---|
| 2026.07.28 | ₩92,184 | ₩99,094 | ₩90,446 | ₩98,439 | +6.79% | 492.7만 |
|---|
| 2026.07.27 | ₩91,262 | ₩93,921 | ₩90,727 | ₩93,160 | +2.08% | 278.9만 |
|---|
| 2026.07.24 | ₩87,479 | ₩90,580 | ₩87,225 | ₩90,433 | +3.38% | 266.4만 |
|---|
| 2026.07.23 | ₩87,452 | ₩87,960 | ₩86,864 | ₩87,867 | +0.47% | 217만 |
|---|
| 2026.07.22 | ₩89,537 | ₩89,832 | ₩86,637 | ₩87,399 | -2.39% | 392만 |
|---|
| 2026.07.21 | ₩90,901 | ₩92,318 | ₩88,508 | ₩89,070 | -2.01% | 357.8만 |
|---|
| 2026.07.20 | ₩92,371 | ₩93,013 | ₩91,222 | ₩92,144 | -0.25% | 295.6만 |
|---|
| 2026.07.17 | ₩94,322 | ₩95,392 | ₩91,836 | ₩92,692 | -1.73% | 281.3만 |
|---|
| 2026.07.16 | ₩90,460 | ₩93,561 | ₩90,273 | ₩92,812 | +2.60% | 469.2만 |
|---|
| 2026.07.15 | ₩90,593 | ₩91,917 | ₩89,030 | ₩89,364 | -1.36% | 272.1만 |
|---|
| 2026.07.14 | ₩91,021 | ₩92,024 | ₩90,313 | ₩91,556 | +0.59% | 265.7만 |
|---|
| 2026.07.13 | ₩91,556 | ₩92,678 | ₩91,449 | ₩92,505 | +1.04% | 185.9만 |
|---|
| 2026.07.10 | ₩91,636 | ₩91,903 | ₩90,019 | ₩90,433 | -1.31% | 124.4만 |
|---|
| 2026.07.09 | ₩90,593 | ₩90,874 | ₩89,845 | ₩90,674 | +0.09% | 177.7만 |
|---|
| 2026.07.08 | ₩92,224 | ₩92,745 | ₩91,021 | ₩91,435 | -0.86% | 179.4만 |
|---|
| 2026.07.07 | ₩92,745 | ₩94,229 | ₩92,277 | ₩92,585 | -0.17% | 243.5만 |
|---|
| 2026.07.06 | ₩92,037 | ₩92,451 | ₩90,380 | ₩91,462 | -0.62% | 251만 |
|---|
| 2026.07.02 | ₩91,369 | ₩93,668 | ₩89,685 | ₩93,561 | +2.40% | 238.3만 |
|---|
| 2026.07.01 | ₩86,610 | ₩91,101 | ₩86,236 | ₩90,032 | +3.95% | 273.5만 |
|---|
| 2026.06.30 | ₩85,982 | ₩86,771 | ₩83,643 | ₩85,742 | -0.28% | 250.2만 |
|---|
| 2026.06.29 | ₩85,621 | ₩86,049 | ₩84,646 | ₩85,488 | -0.16% | 294.3만 |
|---|
| 2026.06.26 | ₩83,336 | ₩85,955 | ₩82,280 | ₩85,835 | +3.00% | 441만 |
|---|
| 2026.06.25 | ₩81,438 | ₩83,068 | ₩81,251 | ₩81,304 | -0.16% | 291.1만 |
|---|
| 2026.06.24 | ₩81,531 | ₩83,322 | ₩80,903 | ₩82,601 | +1.31% | 458.4만 |
|---|
| 2026.06.23 | ₩79,099 | ₩81,064 | ₩79,032 | ₩80,729 | +2.06% | 366.3만 |
|---|
| 2026.06.22 | ₩78,203 | ₩79,981 | ₩77,709 | ₩77,842 | -0.46% | 325만 |
|---|
| 2026.06.18 | ₩78,925 | ₩79,005 | ₩77,588 | ₩78,992 | +0.08% | 574.5만 |
|---|
| 2026.06.17 | ₩79,420 | ₩81,531 | ₩78,217 | ₩78,912 | -0.64% | 304.3만 |
|---|
| 2026.06.16 | ₩79,607 | ₩80,328 | ₩79,246 | ₩79,794 | +0.24% | 239.9만 |
|---|
| 2026.06.15 | ₩79,313 | ₩80,502 | ₩78,725 | ₩79,232 | -0.10% | 282.1만 |
|---|
| 2026.06.12 | ₩80,168 | ₩80,997 | ₩78,912 | ₩80,181 | +0.02% | 202.9만 |
|---|
| 2026.06.11 | ₩81,705 | ₩81,705 | ₩79,968 | ₩80,128 | -1.93% | 293.6만 |
|---|
| 2026.06.10 | ₩80,355 | ₩82,307 | ₩79,139 | ₩80,435 | +0.10% | 327.2만 |
|---|
| 2026.06.09 | ₩77,121 | ₩79,633 | ₩76,773 | ₩79,005 | +2.44% | 311만 |
|---|
| 2026.06.08 | ₩77,375 | ₩78,217 | ₩76,666 | ₩77,522 | +0.19% | 301.5만 |
|---|
| 2026.06.05 | ₩77,869 | ₩79,206 | ₩77,588 | ₩78,671 | +1.03% | 227.8만 |
|---|
| 2026.06.04 | ₩75,517 | ₩77,562 | ₩75,183 | ₩76,693 | +1.56% | 307만 |
|---|
| 2026.06.03 | ₩74,982 | ₩75,597 | ₩73,525 | ₩73,699 | -1.71% | 287.6만 |
|---|
| 2026.06.02 | ₩75,544 | ₩76,345 | ₩74,047 | ₩75,637 | +0.12% | 383.3만 |
|---|
| 2026.06.01 | ₩75,022 | ₩77,923 | ₩74,996 | ₩76,158 | +1.51% | 450.6만 |
|---|
| 2026.05.29 | ₩75,650 | ₩76,506 | ₩74,835 | ₩75,183 | -0.62% | 370.9만 |
|---|
| 2026.05.28 | ₩75,971 | ₩76,800 | ₩74,955 | ₩75,971 | 0.00% | 344.2만 |
|---|
| 2026.05.27 | ₩76,051 | ₩78,457 | ₩75,744 | ₩75,931 | -0.16% | 286.2만 |
|---|
| 2026.05.26 | ₩76,639 | ₩77,522 | ₩76,172 | ₩76,172 | -0.61% | 262.7만 |
|---|
| 2026.05.22 | ₩78,177 | ₩78,698 | ₩76,599 | ₩77,281 | -1.15% | 255만 |
|---|
| 2026.05.21 | ₩76,212 | ₩78,431 | ₩75,009 | ₩78,217 | +2.63% | 235.7만 |
|---|
| 2026.05.20 | ₩77,869 | ₩77,869 | ₩75,477 | ₩76,760 | -1.42% | 223.2만 |
|---|
| 2026.05.19 | ₩78,992 | ₩79,807 | ₩77,054 | ₩77,642 | -1.71% | 252.6만 |
|---|
| 2026.05.18 | ₩75,062 | ₩79,192 | ₩75,062 | ₩78,444 | +4.50% | 285.5만 |
|---|
| 2026.05.15 | ₩75,183 | ₩76,519 | ₩74,635 | ₩75,223 | +0.05% | 278.5만 |
|---|
| 2026.05.14 | ₩72,924 | ₩75,089 | ₩72,723 | ₩74,554 | +2.24% | 454.9만 |
|---|
| 2026.05.13 | ₩73,672 | ₩73,953 | ₩71,921 | ₩72,683 | -1.34% | 419.2만 |
|---|
| 2026.05.12 | ₩74,287 | ₩75,851 | ₩73,953 | ₩74,541 | +0.34% | 546만 |
|---|
| 2026.05.11 | ₩74,862 | ₩75,838 | ₩73,779 | ₩73,980 | -1.18% | 541.5만 |
|---|
| 2026.05.08 | ₩77,468 | ₩78,083 | ₩74,982 | ₩75,450 | -2.61% | 361.7만 |
|---|
| 2026.05.07 | ₩75,864 | ₩78,457 | ₩75,463 | ₩77,588 | +2.27% | 343.1만 |
|---|
| 2026.05.06 | ₩77,722 | ₩77,949 | ₩75,570 | ₩75,597 | -2.73% | 325.7만 |
|---|
| 2026.05.05 | ₩76,853 | ₩77,615 | ₩76,132 | ₩76,867 | +0.02% | 325.4만 |
|---|
| 2026.05.04 | ₩76,746 | ₩78,711 | ₩76,439 | ₩77,040 | +0.38% | 429.5만 |
|---|
| 2026.05.01 | ₩81,465 | ₩81,839 | ₩76,800 | ₩77,027 | -5.45% | 479.3만 |
|---|
| 2026.04.30 | ₩81,384 | ₩81,398 | ₩78,390 | ₩80,395 | -1.22% | 584.1만 |
|---|
| 2026.04.29 | ₩84,458 | ₩85,434 | ₩82,280 | ₩82,387 | -2.45% | 381.6만 |
|---|
| 2026.04.28 | ₩84,205 | ₩86,169 | ₩82,414 | ₩84,392 | +0.22% | 397.4만 |
|---|
| 2026.04.27 | ₩87,813 | ₩89,685 | ₩87,252 | ₩88,375 | +0.64% | 293.4만 |
|---|
| 2026.04.24 | ₩89,564 | ₩89,631 | ₩87,787 | ₩88,081 | -1.66% | 215.9만 |
|---|
| 2026.04.23 | ₩90,620 | ₩90,954 | ₩89,497 | ₩90,286 | -0.37% | 228.2만 |
|---|
| 2026.04.22 | ₩91,943 | ₩92,144 | ₩90,072 | ₩90,727 | -1.32% | 205.2만 |
|---|
| 2026.04.21 | ₩90,914 | ₩92,558 | ₩90,500 | ₩92,157 | +1.37% | 209.6만 |
|---|
| 2026.04.20 | ₩90,366 | ₩91,462 | ₩90,233 | ₩90,593 | +0.25% | 173.6만 |
|---|
| 2026.04.17 | ₩91,502 | ₩92,037 | ₩90,446 | ₩90,513 | -1.08% | 231.8만 |
|---|
| 2026.04.16 | ₩90,393 | ₩92,251 | ₩90,259 | ₩91,983 | +1.76% | 306.6만 |
|---|
| 2026.04.15 | ₩89,163 | ₩90,821 | ₩88,776 | ₩90,085 | +1.03% | 221.3만 |
|---|
| 2026.04.14 | ₩89,083 | ₩90,540 | ₩88,669 | ₩88,936 | -0.17% | 197.9만 |
|---|
| 2026.04.13 | ₩86,985 | ₩90,206 | ₩86,784 | ₩90,166 | +3.66% | 241만 |
|---|
| 2026.04.10 | ₩89,003 | ₩89,203 | ₩86,129 | ₩86,985 | -2.27% | 233.6만 |
|---|
| 2026.04.09 | ₩89,110 | ₩90,794 | ₩88,856 | ₩89,725 | +0.69% | 191.7만 |
|---|
| 2026.04.08 | ₩88,107 | ₩90,714 | ₩88,107 | ₩90,567 | +2.79% | 308.6만 |
|---|
| 2026.04.07 | ₩88,856 | ₩89,390 | ₩87,853 | ₩88,709 | -0.17% | 254.7만 |
|---|
| 2026.04.06 | ₩87,225 | ₩89,364 | ₩87,225 | ₩88,909 | +1.93% | 195.6만 |
|---|
| 2026.04.02 | ₩85,889 | ₩88,468 | ₩85,688 | ₩88,147 | +2.63% | 247.3만 |
|---|
| 2026.04.01 | ₩86,610 | ₩87,439 | ₩85,180 | ₩86,076 | -0.62% | 401.3만 |
|---|
| 2026.03.31 | ₩87,653 | ₩88,294 | ₩86,129 | ₩87,158 | -0.56% | 328.8만 |
|---|
| 2026.03.30 | ₩85,461 | ₩88,161 | ₩84,779 | ₩87,225 | +2.06% | 477.4만 |
|---|
| 2026.03.27 | ₩87,038 | ₩87,653 | ₩84,646 | ₩84,779 | -2.60% | 322.2만 |
|---|
| 2026.03.26 | ₩85,929 | ₩92,104 | ₩85,715 | ₩87,065 | +1.32% | 701.8만 |
|---|
| 2026.03.25 | ₩89,444 | ₩89,685 | ₩84,592 | ₩85,929 | -3.93% | 511.9만 |
|---|
| 2026.03.24 | ₩89,364 | ₩89,872 | ₩88,749 | ₩88,883 | -0.54% | 493만 |
|---|
| 2026.03.23 | ₩91,315 | ₩91,315 | ₩89,177 | ₩89,177 | -2.34% | 347.1만 |
|---|
| 2026.03.20 | ₩89,310 | ₩91,329 | ₩88,949 | ₩89,618 | +0.34% | 602.5만 |
|---|
| 2026.03.19 | ₩90,313 | ₩90,500 | ₩88,401 | ₩88,963 | -1.49% | 302.6만 |
|---|
| 2026.03.18 | ₩90,901 | ₩90,928 | ₩88,883 | ₩89,658 | -1.37% | 336.3만 |
|---|
| 2026.03.17 | ₩93,480 | ₩94,322 | ₩91,275 | ₩91,329 | -2.30% | 215.8만 |
|---|
| 2026.03.16 | ₩91,395 | ₩92,785 | ₩90,834 | ₩92,478 | +1.18% | 266.8만 |
|---|
| 2026.03.13 | ₩91,542 | ₩92,130 | ₩90,219 | ₩91,235 | -0.34% | 192.3만 |
|---|
| 2026.03.12 | ₩91,275 | ₩92,438 | ₩90,259 | ₩90,420 | -0.94% | 284.6만 |
|---|
| 2026.03.11 | ₩91,836 | ₩92,224 | ₩90,473 | ₩91,395 | -0.48% | 230.6만 |
|---|
| 2026.03.10 | ₩95,325 | ₩95,485 | ₩90,981 | ₩91,663 | -3.84% | 290.5만 |
|---|
| 2026.03.09 | ₩97,276 | ₩98,105 | ₩94,322 | ₩94,951 | -2.39% | 322.7만 |
|---|
| 2026.03.06 | ₩97,544 | ₩98,546 | ₩96,448 | ₩98,239 | +0.71% | 242.6만 |
|---|
| 2026.03.05 | ₩96,595 | ₩98,640 | ₩96,140 | ₩97,731 | +1.18% | 317.7만 |
|---|
| 2026.03.04 | ₩96,007 | ₩96,434 | ₩94,590 | ₩96,033 | +0.03% | 285.1만 |
|---|
| 2026.03.03 | ₩95,539 | ₩97,116 | ₩94,256 | ₩96,448 | +0.95% | 248.7만 |
|---|
| 2026.03.02 | ₩95,699 | ₩97,450 | ₩94,603 | ₩96,715 | +1.06% | 257만 |
|---|
| 2026.02.27 | ₩96,060 | ₩96,541 | ₩95,098 | ₩95,993 | -0.07% | 419.2만 |
|---|
| 2026.02.26 | ₩94,389 | ₩96,020 | ₩94,095 | ₩95,191 | +0.85% | 322.6만 |
|---|
| 2026.02.25 | ₩93,601 | ₩94,429 | ₩92,491 | ₩93,627 | +0.03% | 240.3만 |
|---|
| 2026.02.24 | ₩92,251 | ₩94,216 | ₩91,716 | ₩93,347 | +1.19% | 314.2만 |
|---|
| 2026.02.23 | ₩92,478 | ₩93,774 | ₩91,970 | ₩92,438 | -0.04% | 383.4만 |
|---|
| 2026.02.20 | ₩93,587 | ₩93,881 | ₩92,358 | ₩93,013 | -0.61% | 241.5만 |
|---|
| 2026.02.19 | ₩92,879 | ₩93,881 | ₩92,090 | ₩92,785 | -0.10% | 307.8만 |
|---|
| 2026.02.18 | ₩92,024 | ₩93,373 | ₩91,395 | ₩93,146 | +1.22% | 437.1만 |
|---|
| 2026.02.17 | ₩92,144 | ₩93,694 | ₩91,502 | ₩91,997 | -0.16% | 525.3만 |
|---|
| 2026.02.13 | ₩93,133 | ₩94,389 | ₩90,928 | ₩91,516 | -1.74% | 503.5만 |
|---|
| 2026.02.12 | ₩92,077 | ₩93,120 | ₩89,604 | ₩92,932 | +0.93% | 674.4만 |
|---|
| 2026.02.11 | ₩89,778 | ₩90,233 | ₩87,787 | ₩89,578 | -0.22% | 733.8만 |
|---|
| 2026.02.10 | ₩92,371 | ₩93,641 | ₩90,126 | ₩90,366 | -2.17% | 526.5만 |
|---|
| 2026.02.09 | ₩98,252 | ₩98,894 | ₩91,502 | ₩91,783 | -6.58% | 503.5만 |
|---|
| 2026.02.06 | ₩97,610 | ₩99,067 | ₩97,450 | ₩98,613 | +1.03% | 227.5만 |
|---|
| 2026.02.05 | ₩100,070 | ₩100,618 | ₩96,795 | ₩97,129 | -2.94% | 312.2만 |
|---|
| 2026.02.04 | ₩95,913 | ₩99,923 | ₩95,338 | ₩98,947 | +3.16% | 306.6만 |
|---|
| 2026.02.03 | ₩94,897 | ₩96,568 | ₩94,162 | ₩96,180 | +1.35% | 355.4만 |
|---|
| 2026.02.02 | ₩96,581 | ₩97,717 | ₩94,790 | ₩95,298 | -1.33% | 309.7만 |
|---|
| 2026.01.30 | ₩96,595 | ₩97,022 | ₩95,325 | ₩96,367 | -0.24% | 447.2만 |
|---|
| 2026.01.29 | ₩97,183 | ₩98,974 | ₩95,539 | ₩96,367 | -0.84% | 351.3만 |
|---|
| 2026.01.28 | ₩98,052 | ₩99,749 | ₩95,980 | ₩96,367 | -1.72% | 360만 |
|---|
| 2026.01.27 | ₩99,308 | ₩101,821 | ₩97,704 | ₩99,067 | -0.24% | 647.1만 |
|---|
| 2026.01.26 | ₩106,058 | ₩107,207 | ₩105,296 | ₩106,419 | +0.34% | 283.6만 |
|---|
| 2026.01.23 | ₩104,240 | ₩106,044 | ₩104,240 | ₩105,830 | +1.53% | 273.4만 |
|---|
| 2026.01.22 | ₩103,745 | ₩105,189 | ₩103,612 | ₩105,082 | +1.29% | 274.7만 |
|---|
| 2026.01.21 | ₩105,884 | ₩106,900 | ₩101,994 | ₩104,347 | -1.45% | 291.4만 |
|---|
| 2026.01.20 | ₩106,298 | ₩106,873 | ₩105,042 | ₩105,737 | -0.53% | 295.1만 |
|---|
| 2026.01.16 | ₩106,124 | ₩107,207 | ₩105,590 | ₩106,940 | +0.77% | 197.9만 |
|---|
| 2026.01.15 | ₩106,098 | ₩106,779 | ₩104,975 | ₩106,592 | +0.47% | 210.2만 |
|---|
| 2026.01.14 | ₩105,884 | ₩107,488 | ₩105,349 | ₩106,165 | +0.27% | 283.9만 |
|---|
| 2026.01.13 | ₩106,312 | ₩106,900 | ₩104,186 | ₩105,670 | -0.60% | 288만 |
|---|
| 2026.01.12 | ₩107,782 | ₩107,942 | ₩105,670 | ₩106,405 | -1.28% | 292.3만 |
|---|
| 2026.01.09 | ₩107,822 | ₩108,129 | ₩106,459 | ₩107,782 | -0.04% | 223.2만 |
|---|
| 2026.01.08 | ₩106,231 | ₩108,597 | ₩105,042 | ₩107,715 | +1.40% | 300.5만 |
|---|
| 2026.01.07 | ₩107,127 | ₩108,129 | ₩104,066 | ₩105,336 | -1.67% | 240.2만 |
|---|
| 2026.01.06 | ₩106,392 | ₩107,942 | ₩106,031 | ₩107,287 | +0.84% | 290.9만 |
|---|
| 2026.01.05 | ₩103,318 | ₩107,555 | ₩103,117 | ₩106,819 | +3.39% | 396.9만 |
|---|
| 2026.01.02 | ₩106,619 | ₩106,619 | ₩103,384 | ₩103,745 | -2.70% | 265.2만 |
|---|
| 2025.12.31 | ₩106,886 | ₩107,514 | ₩106,285 | ₩106,525 | -0.34% | 176만 |
|---|
| 2025.12.30 | ₩107,768 | ₩108,316 | ₩106,940 | ₩107,220 | -0.51% | 218.6만 |
|---|
| 2025.12.29 | ₩108,210 | ₩108,891 | ₩107,755 | ₩108,076 | -0.12% | 165.2만 |
|---|
| 2025.12.26 | ₩107,608 | ₩108,263 | ₩107,381 | ₩107,969 | +0.34% | 110.6만 |
|---|
| 2025.12.24 | ₩106,726 | ₩108,183 | ₩106,459 | ₩108,022 | +1.21% | 110.9만 |
|---|
| 2025.12.23 | ₩107,595 | ₩107,635 | ₩105,817 | ₩106,873 | -0.67% | 294.9만 |
|---|
| 2025.12.22 | ₩106,726 | ₩108,490 | ₩106,619 | ₩107,421 | +0.65% | 279만 |
|---|
| 2025.12.19 | ₩108,076 | ₩109,025 | ₩107,114 | ₩107,167 | -0.84% | 721.6만 |
|---|
| 2025.12.18 | ₩107,528 | ₩108,958 | ₩106,980 | ₩108,357 | +0.77% | 219.3만 |
|---|
| 2025.12.17 | ₩107,728 | ₩109,252 | ₩107,247 | ₩107,755 | +0.02% | 184.2만 |
|---|
| 2025.12.16 | ₩110,214 | ₩110,375 | ₩107,461 | ₩108,223 | -1.81% | 282.5만 |
|---|
| 2025.12.15 | ₩109,252 | ₩110,107 | ₩108,945 | ₩110,041 | +0.72% | 271.6만 |
|---|
| 2025.12.12 | ₩106,672 | ₩109,185 | ₩106,338 | ₩109,092 | +2.27% | 267.6만 |
|---|
| 2025.12.11 | ₩104,320 | ₩106,646 | ₩104,320 | ₩106,325 | +1.92% | 260.3만 |
|---|
| 2025.12.10 | ₩104,534 | ₩104,988 | ₩102,663 | ₩103,598 | -0.90% | 214.4만 |
|---|
| 2025.12.09 | ₩104,815 | ₩105,657 | ₩103,812 | ₩104,801 | -0.01% | 239.5만 |
|---|
| 2025.12.08 | ₩104,186 | ₩104,841 | ₩103,050 | ₩103,772 | -0.40% | 281.4만 |
|---|
| 2025.12.05 | ₩106,726 | ₩106,739 | ₩103,759 | ₩104,748 | -1.85% | 212.4만 |
|---|
| 2025.12.04 | ₩106,766 | ₩107,608 | ₩105,683 | ₩106,445 | -0.30% | 225만 |
|---|
| 2025.12.03 | ₩106,873 | ₩107,782 | ₩105,991 | ₩106,459 | -0.39% | 168.2만 |
|---|
| 2025.12.02 | ₩108,704 | ₩109,225 | ₩106,579 | ₩106,713 | -1.83% | 203만 |
|---|
| 2025.12.01 | ₩107,461 | ₩109,934 | ₩107,461 | ₩108,504 | +0.97% | 306.6만 |
|---|
| 2025.11.28 | ₩107,528 | ₩108,423 | ₩107,060 | ₩107,501 | -0.02% | 105.1만 |
|---|
| 2025.11.26 | ₩107,702 | ₩108,691 | ₩106,993 | ₩107,528 | -0.16% | 136.5만 |
|---|
| 2025.11.25 | ₩106,539 | ₩107,662 | ₩106,111 | ₩107,608 | +1.00% | 174.4만 |
|---|
| 2025.11.24 | ₩107,354 | ₩107,461 | ₩105,590 | ₩105,924 | -1.33% | 278.4만 |
|---|
| 2025.11.21 | ₩106,926 | ₩108,504 | ₩105,897 | ₩107,354 | +0.40% | 229.7만 |
|---|
| 2025.11.20 | ₩105,015 | ₩106,913 | ₩104,734 | ₩106,419 | +1.34% | 274.2만 |
|---|
| 2025.11.19 | ₩107,047 | ₩108,143 | ₩104,374 | ₩105,336 | -1.60% | 229.1만 |
|---|
| 2025.11.18 | ₩108,450 | ₩109,640 | ₩106,405 | ₩106,833 | -1.49% | 260.2만 |
|---|
| 2025.11.17 | ₩107,875 | ₩108,463 | ₩106,953 | ₩107,875 | 0.00% | 244.6만 |
|---|
| 2025.11.14 | ₩107,461 | ₩108,905 | ₩106,485 | ₩107,862 | +0.37% | 252.1만 |
|---|
| 2025.11.13 | ₩107,194 | ₩108,771 | ₩106,793 | ₩107,007 | -0.17% | 250.6만 |
|---|
| 2025.11.12 | ₩106,779 | ₩107,822 | ₩106,312 | ₩107,194 | +0.39% | 249.6만 |
|---|
| 2025.11.11 | ₩105,349 | ₩107,167 | ₩104,587 | ₩106,980 | +1.55% | 222.1만 |
|---|
| 2025.11.10 | ₩104,106 | ₩105,697 | ₩102,863 | ₩104,935 | +0.80% | 290.9만 |
|---|
| 2025.11.07 | ₩102,703 | ₩105,590 | ₩102,355 | ₩104,975 | +2.21% | 256.1만 |
|---|
| 2025.11.06 | ₩102,890 | ₩103,946 | ₩101,807 | ₩102,141 | -0.73% | 242.9만 |
|---|
| 2025.11.05 | ₩105,323 | ₩105,857 | ₩104,026 | ₩104,039 | -1.22% | 286.7만 |
|---|
| 2025.11.04 | ₩103,692 | ₩105,723 | ₩103,692 | ₩105,576 | +1.82% | 457.5만 |
|---|
| 2025.11.03 | ₩105,296 | ₩105,523 | ₩102,863 | ₩104,013 | -1.22% | 418.1만 |
|---|
| 2025.10.31 | ₩106,151 | ₩107,381 | ₩105,991 | ₩106,579 | +0.40% | 425.7만 |
|---|
| 2025.10.30 | ₩107,301 | ₩109,011 | ₩107,274 | ₩107,528 | +0.21% | 407.5만 |
|---|
| 2025.10.29 | ₩110,134 | ₩110,134 | ₩106,499 | ₩107,327 | -2.55% | 572.9만 |
|---|
| 2025.10.28 | ₩115,948 | ₩115,948 | ₩108,784 | ₩110,107 | -5.04% | 739.4만 |
|---|
| 2025.10.27 | ₩118,261 | ₩119,022 | ₩116,617 | ₩117,298 | -0.81% | 366.8만 |
|---|
| 2025.10.24 | ₩118,862 | ₩119,303 | ₩117,579 | ₩117,619 | -1.05% | 206.4만 |
|---|
| 2025.10.23 | ₩120,439 | ₩120,907 | ₩118,047 | ₩118,648 | -1.49% | 257.3만 |
|---|
| 2025.10.22 | ₩117,004 | ₩119,423 | ₩116,683 | ₩119,223 | +1.90% | 282만 |
|---|
| 2025.10.21 | ₩117,445 | ₩119,290 | ₩116,657 | ₩117,993 | +0.47% | 397.1만 |
|---|
| 2025.10.20 | ₩117,499 | ₩117,539 | ₩116,002 | ₩116,977 | -0.44% | 226.5만 |
|---|
| 2025.10.17 | ₩116,897 | ₩118,087 | ₩116,630 | ₩117,499 | +0.51% | 327.9만 |
|---|
| 2025.10.16 | ₩123,567 | ₩124,182 | ₩116,804 | ₩116,844 | -5.44% | 469.9만 |
|---|
| 2025.10.15 | ₩125,491 | ₩127,309 | ₩124,529 | ₩125,598 | +0.09% | 183.1만 |
|---|
| 2025.10.14 | ₩126,387 | ₩126,922 | ₩125,371 | ₩126,668 | +0.22% | 190.2만 |
|---|
| 2025.10.13 | ₩126,935 | ₩127,897 | ₩126,253 | ₩126,280 | -0.52% | 302.1만 |
|---|
| 2025.10.10 | ₩128,312 | ₩128,485 | ₩127,002 | ₩128,231 | -0.06% | 324.1만 |
|---|