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 | ₩85,284 | ₩86,451 | ₩84,291 | ₩84,358 | -1.09% | 163.7만 |
| 2026.10.08 | ₩83,016 | ₩85,632 | ₩82,829 | ₩85,525 | +3.02% | 432.2만 |
| 2026.10.07 | ₩82,802 | ₩83,714 | ₩82,386 | ₩82,802 | 0.00% | 297만 |
| 2026.10.06 | ₩81,447 | ₩82,386 | ₩81,004 | ₩81,796 | +0.43% | 119.7만 |
| 2026.10.05 | ₩80,145 | ₩81,903 | ₩79,555 | ₩81,742 | +1.99% | 226.3만 |
| 2026.10.02 | ₩82,319 | ₩83,258 | ₩80,253 | ₩80,373 | -2.36% | 252만 |
| 2026.10.01 | ₩82,520 | ₩83,499 | ₩82,346 | ₩82,869 | +0.42% | 280.5만 |
| 2026.09.30 | ₩81,192 | ₩81,943 | ₩80,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,702 |
| +0.63% |
| 198.9만 |
| 2026.09.29 | ₩79,958 | ₩81,380 | ₩79,166 | ₩81,299 | +1.68% | 247.9만 |
|---|
| 2026.09.28 | ₩81,541 | ₩81,715 | ₩80,588 | ₩80,816 | -0.89% | 181.1만 |
|---|
| 2026.09.25 | ₩80,682 | ₩82,802 | ₩80,682 | ₩81,594 | +1.13% | 200만 |
|---|
| 2026.09.24 | ₩83,325 | ₩83,754 | ₩80,722 | ₩80,937 | -2.87% | 181만 |
|---|
| 2026.09.23 | ₩82,386 | ₩83,821 | ₩82,386 | ₩82,775 | +0.47% | 248.6만 |
|---|
| 2026.09.22 | ₩86,733 | ₩86,733 | ₩82,439 | ₩83,768 | -3.42% | 371.9만 |
|---|
| 2026.09.21 | ₩87,350 | ₩88,181 | ₩86,048 | ₩86,263 | -1.24% | 232.8만 |
|---|
| 2026.09.18 | ₩86,746 | ₩88,316 | ₩86,397 | ₩87,229 | +0.56% | 567.8만 |
|---|
| 2026.09.17 | ₩90,100 | ₩90,100 | ₩87,028 | ₩87,363 | -3.04% | 218.9만 |
|---|
| 2026.09.16 | ₩89,053 | ₩90,086 | ₩87,886 | ₩88,383 | -0.75% | 187.2만 |
|---|
| 2026.09.15 | ₩90,918 | ₩91,884 | ₩90,086 | ₩90,194 | -0.80% | 213.1만 |
|---|
| 2026.09.14 | ₩90,516 | ₩92,166 | ₩89,925 | ₩91,669 | +1.27% | 267.8만 |
|---|
| 2026.09.11 | ₩89,966 | ₩90,247 | ₩87,752 | ₩88,799 | -1.30% | 119.8만 |
|---|
| 2026.09.10 | ₩90,744 | ₩90,744 | ₩88,758 | ₩88,986 | -1.94% | 171.5만 |
|---|
| 2026.09.09 | ₩91,026 | ₩91,066 | ₩89,027 | ₩89,255 | -1.95% | 174.2만 |
|---|
| 2026.09.08 | ₩93,950 | ₩93,950 | ₩91,254 | ₩91,468 | -2.64% | 256.9만 |
|---|
| 2026.09.04 | ₩96,043 | ₩96,700 | ₩95,547 | ₩95,815 | -0.24% | 136.2만 |
|---|
| 2026.09.03 | ₩97,532 | ₩99,276 | ₩96,767 | ₩97,344 | -0.19% | 135.2만 |
|---|
| 2026.09.02 | ₩97,452 | ₩98,672 | ₩96,472 | ₩96,647 | -0.83% | 171.5만 |
|---|
| 2026.09.01 | ₩97,586 | ₩98,055 | ₩95,936 | ₩96,660 | -0.95% | 146만 |
|---|
| 2026.08.31 | ₩97,076 | ₩97,264 | ₩96,204 | ₩96,821 | -0.26% | 211.4만 |
|---|
| 2026.08.28 | ₩96,352 | ₩98,820 | ₩96,191 | ₩98,350 | +2.07% | 139.7만 |
|---|
| 2026.08.27 | ₩96,311 | ₩97,344 | ₩95,547 | ₩95,775 | -0.56% | 150.8만 |
|---|
| 2026.08.26 | ₩97,720 | ₩98,954 | ₩97,398 | ₩97,639 | -0.08% | 172만 |
|---|
| 2026.08.25 | ₩99,088 | ₩99,934 | ₩98,190 | ₩98,391 | -0.70% | 129만 |
|---|
| 2026.08.24 | ₩98,458 | ₩100,309 | ₩98,391 | ₩100,108 | +1.68% | 131.8만 |
|---|
| 2026.08.21 | ₩96,566 | ₩98,498 | ₩95,694 | ₩97,827 | +1.31% | 131.1만 |
|---|
| 2026.08.20 | ₩96,016 | ₩97,586 | ₩95,037 | ₩96,700 | +0.71% | 146만 |
|---|
| 2026.08.19 | ₩93,440 | ₩96,902 | ₩93,145 | ₩95,909 | +2.64% | 155.1만 |
|---|
| 2026.08.18 | ₩93,387 | ₩95,077 | ₩92,998 | ₩93,065 | -0.34% | 211.1만 |
|---|
| 2026.08.17 | ₩93,803 | ₩94,782 | ₩92,179 | ₩92,381 | -1.52% | 169만 |
|---|
| 2026.08.14 | ₩95,734 | ₩95,869 | ₩94,581 | ₩94,634 | -1.15% | 164.8만 |
|---|
| 2026.08.13 | ₩96,110 | ₩96,311 | ₩93,896 | ₩96,070 | -0.04% | 224.3만 |
|---|
| 2026.08.12 | ₩94,165 | ₩95,386 | ₩93,521 | ₩95,332 | +1.24% | 183.6만 |
|---|
| 2026.08.11 | ₩94,997 | ₩96,486 | ₩94,071 | ₩95,842 | +0.89% | 203.7만 |
|---|
| 2026.08.10 | ₩94,822 | ₩96,110 | ₩93,990 | ₩96,056 | +1.30% | 178.9만 |
|---|
| 2026.08.07 | ₩94,379 | ₩96,848 | ₩93,856 | ₩95,828 | +1.54% | 166.5만 |
|---|
| 2026.08.06 | ₩96,003 | ₩96,365 | ₩94,527 | ₩95,493 | -0.53% | 178.2만 |
|---|
| 2026.08.05 | ₩95,761 | ₩96,097 | ₩94,379 | ₩95,184 | -0.60% | 216.9만 |
|---|
| 2026.08.04 | ₩94,621 | ₩96,204 | ₩94,084 | ₩95,480 | +0.91% | 219만 |
|---|
| 2026.08.03 | ₩95,788 | ₩98,780 | ₩95,412 | ₩96,298 | +0.53% | 255.2만 |
|---|
| 2026.07.31 | ₩93,829 | ₩95,117 | ₩92,944 | ₩94,447 | +0.66% | 274.2만 |
|---|
| 2026.07.30 | ₩98,847 | ₩99,866 | ₩93,628 | ₩95,077 | -3.81% | 414.2만 |
|---|
| 2026.07.29 | ₩97,250 | ₩101,463 | ₩96,419 | ₩100,443 | +3.28% | 355.2만 |
|---|
| 2026.07.28 | ₩92,528 | ₩99,464 | ₩90,784 | ₩98,807 | +6.79% | 492.7만 |
|---|
| 2026.07.27 | ₩91,602 | ₩94,272 | ₩91,066 | ₩93,507 | +2.08% | 278.9만 |
|---|
| 2026.07.24 | ₩87,806 | ₩90,918 | ₩87,551 | ₩90,771 | +3.38% | 266.4만 |
|---|
| 2026.07.23 | ₩87,779 | ₩88,289 | ₩87,189 | ₩88,195 | +0.47% | 217만 |
|---|
| 2026.07.22 | ₩89,872 | ₩90,167 | ₩86,961 | ₩87,725 | -2.39% | 392만 |
|---|
| 2026.07.21 | ₩91,240 | ₩92,662 | ₩88,839 | ₩89,402 | -2.01% | 357.8만 |
|---|
| 2026.07.20 | ₩92,716 | ₩93,360 | ₩91,562 | ₩92,488 | -0.25% | 295.6만 |
|---|
| 2026.07.17 | ₩94,675 | ₩95,748 | ₩92,179 | ₩93,038 | -1.73% | 281.3만 |
|---|
| 2026.07.16 | ₩90,797 | ₩93,910 | ₩90,610 | ₩93,159 | +2.60% | 469.2만 |
|---|
| 2026.07.15 | ₩90,932 | ₩92,260 | ₩89,362 | ₩89,697 | -1.36% | 272.1만 |
|---|
| 2026.07.14 | ₩91,361 | ₩92,367 | ₩90,650 | ₩91,898 | +0.59% | 265.7만 |
|---|
| 2026.07.13 | ₩91,898 | ₩93,024 | ₩91,790 | ₩92,850 | +1.04% | 185.9만 |
|---|
| 2026.07.10 | ₩91,978 | ₩92,246 | ₩90,355 | ₩90,771 | -1.31% | 124.4만 |
|---|
| 2026.07.09 | ₩90,932 | ₩91,213 | ₩90,180 | ₩91,012 | +0.09% | 177.7만 |
|---|
| 2026.07.08 | ₩92,568 | ₩93,092 | ₩91,361 | ₩91,777 | -0.86% | 179.4만 |
|---|
| 2026.07.07 | ₩93,092 | ₩94,581 | ₩92,622 | ₩92,931 | -0.17% | 243.5만 |
|---|
| 2026.07.06 | ₩92,381 | ₩92,796 | ₩90,717 | ₩91,804 | -0.62% | 251만 |
|---|
| 2026.07.02 | ₩91,710 | ₩94,017 | ₩90,019 | ₩93,910 | +2.40% | 238.3만 |
|---|
| 2026.07.01 | ₩86,934 | ₩91,441 | ₩86,558 | ₩90,368 | +3.95% | 273.5만 |
|---|
| 2026.06.30 | ₩86,303 | ₩87,095 | ₩83,955 | ₩86,062 | -0.28% | 250.2만 |
|---|
| 2026.06.29 | ₩85,941 | ₩86,370 | ₩84,962 | ₩85,807 | -0.16% | 294.3만 |
|---|
| 2026.06.26 | ₩83,647 | ₩86,276 | ₩82,587 | ₩86,156 | +3.00% | 441만 |
|---|
| 2026.06.25 | ₩81,742 | ₩83,379 | ₩81,554 | ₩81,608 | -0.16% | 291.1만 |
|---|
| 2026.06.24 | ₩81,836 | ₩83,633 | ₩81,205 | ₩82,909 | +1.31% | 458.4만 |
|---|
| 2026.06.23 | ₩79,394 | ₩81,366 | ₩79,327 | ₩81,031 | +2.06% | 366.3만 |
|---|
| 2026.06.22 | ₩78,495 | ₩80,280 | ₩77,999 | ₩78,133 | -0.46% | 325만 |
|---|
| 2026.06.18 | ₩79,220 | ₩79,300 | ₩77,878 | ₩79,287 | +0.08% | 574.5만 |
|---|
| 2026.06.17 | ₩79,716 | ₩81,836 | ₩78,509 | ₩79,206 | -0.64% | 304.3만 |
|---|
| 2026.06.16 | ₩79,904 | ₩80,628 | ₩79,542 | ₩80,092 | +0.24% | 239.9만 |
|---|
| 2026.06.15 | ₩79,609 | ₩80,803 | ₩79,018 | ₩79,528 | -0.10% | 282.1만 |
|---|
| 2026.06.12 | ₩80,467 | ₩81,299 | ₩79,206 | ₩80,481 | +0.02% | 202.9만 |
|---|
| 2026.06.11 | ₩82,010 | ₩82,010 | ₩80,266 | ₩80,427 | -1.93% | 293.6만 |
|---|
| 2026.06.10 | ₩80,655 | ₩82,614 | ₩79,434 | ₩80,736 | +0.10% | 327.2만 |
|---|
| 2026.06.09 | ₩77,409 | ₩79,931 | ₩77,060 | ₩79,300 | +2.44% | 311만 |
|---|
| 2026.06.08 | ₩77,663 | ₩78,509 | ₩76,952 | ₩77,811 | +0.19% | 301.5만 |
|---|
| 2026.06.05 | ₩78,160 | ₩79,501 | ₩77,878 | ₩78,965 | +1.03% | 227.8만 |
|---|
| 2026.06.04 | ₩75,799 | ₩77,851 | ₩75,463 | ₩76,979 | +1.56% | 307만 |
|---|
| 2026.06.03 | ₩75,262 | ₩75,879 | ₩73,800 | ₩73,974 | -1.71% | 287.6만 |
|---|
| 2026.06.02 | ₩75,826 | ₩76,630 | ₩74,323 | ₩75,919 | +0.12% | 383.3만 |
|---|
| 2026.06.01 | ₩75,302 | ₩78,214 | ₩75,275 | ₩76,443 | +1.51% | 450.6만 |
|---|
| 2026.05.29 | ₩75,933 | ₩76,791 | ₩75,115 | ₩75,463 | -0.62% | 370.9만 |
|---|
| 2026.05.28 | ₩76,255 | ₩77,087 | ₩75,235 | ₩76,255 | 0.00% | 344.2만 |
|---|
| 2026.05.27 | ₩76,335 | ₩78,750 | ₩76,027 | ₩76,215 | -0.16% | 286.2만 |
|---|
| 2026.05.26 | ₩76,926 | ₩77,811 | ₩76,456 | ₩76,456 | -0.61% | 262.7만 |
|---|
| 2026.05.22 | ₩78,468 | ₩78,992 | ₩76,885 | ₩77,570 | -1.15% | 255만 |
|---|
| 2026.05.21 | ₩76,496 | ₩78,723 | ₩75,289 | ₩78,509 | +2.63% | 235.7만 |
|---|
| 2026.05.20 | ₩78,160 | ₩78,160 | ₩75,758 | ₩77,046 | -1.42% | 223.2만 |
|---|
| 2026.05.19 | ₩79,287 | ₩80,105 | ₩77,342 | ₩77,932 | -1.71% | 252.6만 |
|---|
| 2026.05.18 | ₩75,343 | ₩79,488 | ₩75,343 | ₩78,737 | +4.50% | 285.5만 |
|---|
| 2026.05.15 | ₩75,463 | ₩76,805 | ₩74,913 | ₩75,504 | +0.05% | 278.5만 |
|---|
| 2026.05.14 | ₩73,196 | ₩75,369 | ₩72,995 | ₩74,833 | +2.24% | 454.9만 |
|---|
| 2026.05.13 | ₩73,947 | ₩74,229 | ₩72,190 | ₩72,955 | -1.34% | 419.2만 |
|---|
| 2026.05.12 | ₩74,564 | ₩76,134 | ₩74,229 | ₩74,819 | +0.34% | 546만 |
|---|
| 2026.05.11 | ₩75,141 | ₩76,121 | ₩74,055 | ₩74,256 | -1.18% | 541.5만 |
|---|
| 2026.05.08 | ₩77,757 | ₩78,375 | ₩75,262 | ₩75,732 | -2.61% | 361.7만 |
|---|
| 2026.05.07 | ₩76,148 | ₩78,750 | ₩75,745 | ₩77,878 | +2.27% | 343.1만 |
|---|
| 2026.05.06 | ₩78,012 | ₩78,240 | ₩75,852 | ₩75,879 | -2.73% | 325.7만 |
|---|
| 2026.05.05 | ₩77,140 | ₩77,905 | ₩76,416 | ₩77,154 | +0.02% | 325.4만 |
|---|
| 2026.05.04 | ₩77,033 | ₩79,005 | ₩76,724 | ₩77,328 | +0.38% | 429.5만 |
|---|
| 2026.05.01 | ₩81,769 | ₩82,144 | ₩77,087 | ₩77,315 | -5.45% | 479.3만 |
|---|
| 2026.04.30 | ₩81,688 | ₩81,702 | ₩78,683 | ₩80,695 | -1.22% | 584.1만 |
|---|
| 2026.04.29 | ₩84,774 | ₩85,753 | ₩82,587 | ₩82,694 | -2.45% | 381.6만 |
|---|
| 2026.04.28 | ₩84,519 | ₩86,491 | ₩82,721 | ₩84,707 | +0.22% | 397.4만 |
|---|
| 2026.04.27 | ₩88,141 | ₩90,019 | ₩87,578 | ₩88,705 | +0.64% | 293.4만 |
|---|
| 2026.04.24 | ₩89,899 | ₩89,966 | ₩88,114 | ₩88,409 | -1.66% | 215.9만 |
|---|
| 2026.04.23 | ₩90,958 | ₩91,294 | ₩89,832 | ₩90,623 | -0.37% | 228.2만 |
|---|
| 2026.04.22 | ₩92,287 | ₩92,488 | ₩90,408 | ₩91,066 | -1.32% | 205.2만 |
|---|
| 2026.04.21 | ₩91,254 | ₩92,904 | ₩90,838 | ₩92,501 | +1.37% | 209.6만 |
|---|
| 2026.04.20 | ₩90,704 | ₩91,804 | ₩90,569 | ₩90,932 | +0.25% | 173.6만 |
|---|
| 2026.04.17 | ₩91,844 | ₩92,381 | ₩90,784 | ₩90,851 | -1.08% | 231.8만 |
|---|
| 2026.04.16 | ₩90,730 | ₩92,595 | ₩90,596 | ₩92,327 | +1.76% | 306.6만 |
|---|
| 2026.04.15 | ₩89,496 | ₩91,160 | ₩89,107 | ₩90,422 | +1.03% | 221.3만 |
|---|
| 2026.04.14 | ₩89,416 | ₩90,878 | ₩89,000 | ₩89,268 | -0.17% | 197.9만 |
|---|
| 2026.04.13 | ₩87,309 | ₩90,543 | ₩87,108 | ₩90,502 | +3.66% | 241만 |
|---|
| 2026.04.10 | ₩89,335 | ₩89,536 | ₩86,451 | ₩87,309 | -2.27% | 233.6만 |
|---|
| 2026.04.09 | ₩89,442 | ₩91,133 | ₩89,188 | ₩90,060 | +0.69% | 191.7만 |
|---|
| 2026.04.08 | ₩88,436 | ₩91,052 | ₩88,436 | ₩90,905 | +2.79% | 308.6만 |
|---|
| 2026.04.07 | ₩89,188 | ₩89,724 | ₩88,181 | ₩89,040 | -0.17% | 254.7만 |
|---|
| 2026.04.06 | ₩87,551 | ₩89,697 | ₩87,551 | ₩89,241 | +1.93% | 195.6만 |
|---|
| 2026.04.02 | ₩86,209 | ₩88,799 | ₩86,008 | ₩88,477 | +2.63% | 247.3만 |
|---|
| 2026.04.01 | ₩86,934 | ₩87,766 | ₩85,498 | ₩86,397 | -0.62% | 401.3만 |
|---|
| 2026.03.31 | ₩87,980 | ₩88,624 | ₩86,451 | ₩87,484 | -0.56% | 328.8만 |
|---|
| 2026.03.30 | ₩85,780 | ₩88,490 | ₩85,096 | ₩87,551 | +2.06% | 477.4만 |
|---|
| 2026.03.27 | ₩87,363 | ₩87,980 | ₩84,962 | ₩85,096 | -2.60% | 322.2만 |
|---|
| 2026.03.26 | ₩86,250 | ₩92,448 | ₩86,035 | ₩87,390 | +1.32% | 701.8만 |
|---|
| 2026.03.25 | ₩89,778 | ₩90,019 | ₩84,908 | ₩86,250 | -3.93% | 511.9만 |
|---|
| 2026.03.24 | ₩89,697 | ₩90,207 | ₩89,080 | ₩89,214 | -0.54% | 493만 |
|---|
| 2026.03.23 | ₩91,656 | ₩91,656 | ₩89,510 | ₩89,510 | -2.34% | 347.1만 |
|---|
| 2026.03.20 | ₩89,644 | ₩91,669 | ₩89,281 | ₩89,952 | +0.34% | 602.5만 |
|---|
| 2026.03.19 | ₩90,650 | ₩90,838 | ₩88,731 | ₩89,295 | -1.49% | 302.6만 |
|---|
| 2026.03.18 | ₩91,240 | ₩91,267 | ₩89,214 | ₩89,993 | -1.37% | 336.3만 |
|---|
| 2026.03.17 | ₩93,829 | ₩94,675 | ₩91,616 | ₩91,669 | -2.30% | 215.8만 |
|---|
| 2026.03.16 | ₩91,737 | ₩93,132 | ₩91,173 | ₩92,823 | +1.18% | 266.8만 |
|---|
| 2026.03.13 | ₩91,884 | ₩92,474 | ₩90,556 | ₩91,576 | -0.34% | 192.3만 |
|---|
| 2026.03.12 | ₩91,616 | ₩92,783 | ₩90,596 | ₩90,757 | -0.94% | 284.6만 |
|---|
| 2026.03.11 | ₩92,179 | ₩92,568 | ₩90,811 | ₩91,737 | -0.48% | 230.6만 |
|---|
| 2026.03.10 | ₩95,681 | ₩95,842 | ₩91,321 | ₩92,005 | -3.84% | 290.5만 |
|---|
| 2026.03.09 | ₩97,639 | ₩98,471 | ₩94,675 | ₩95,305 | -2.39% | 322.7만 |
|---|
| 2026.03.06 | ₩97,908 | ₩98,914 | ₩96,808 | ₩98,605 | +0.71% | 242.6만 |
|---|
| 2026.03.05 | ₩96,955 | ₩99,008 | ₩96,499 | ₩98,096 | +1.18% | 317.7만 |
|---|
| 2026.03.04 | ₩96,365 | ₩96,794 | ₩94,943 | ₩96,392 | +0.03% | 285.1만 |
|---|
| 2026.03.03 | ₩95,895 | ₩97,478 | ₩94,608 | ₩96,808 | +0.95% | 248.7만 |
|---|
| 2026.03.02 | ₩96,056 | ₩97,814 | ₩94,956 | ₩97,076 | +1.06% | 257만 |
|---|
| 2026.02.27 | ₩96,419 | ₩96,902 | ₩95,453 | ₩96,352 | -0.07% | 419.2만 |
|---|
| 2026.02.26 | ₩94,742 | ₩96,378 | ₩94,447 | ₩95,547 | +0.85% | 322.6만 |
|---|
| 2026.02.25 | ₩93,950 | ₩94,782 | ₩92,837 | ₩93,977 | +0.03% | 240.3만 |
|---|
| 2026.02.24 | ₩92,595 | ₩94,567 | ₩92,059 | ₩93,695 | +1.19% | 314.2만 |
|---|
| 2026.02.23 | ₩92,823 | ₩94,125 | ₩92,313 | ₩92,783 | -0.04% | 383.4만 |
|---|
| 2026.02.20 | ₩93,937 | ₩94,232 | ₩92,702 | ₩93,360 | -0.61% | 241.5만 |
|---|
| 2026.02.19 | ₩93,226 | ₩94,232 | ₩92,434 | ₩93,132 | -0.10% | 307.8만 |
|---|
| 2026.02.18 | ₩92,367 | ₩93,722 | ₩91,737 | ₩93,494 | +1.22% | 437.1만 |
|---|
| 2026.02.17 | ₩92,488 | ₩94,044 | ₩91,844 | ₩92,340 | -0.16% | 525.3만 |
|---|
| 2026.02.13 | ₩93,481 | ₩94,742 | ₩91,267 | ₩91,857 | -1.74% | 503.5만 |
|---|
| 2026.02.12 | ₩92,421 | ₩93,467 | ₩89,939 | ₩93,279 | +0.93% | 674.4만 |
|---|
| 2026.02.11 | ₩90,113 | ₩90,569 | ₩88,114 | ₩89,912 | -0.22% | 733.8만 |
|---|
| 2026.02.10 | ₩92,716 | ₩93,990 | ₩90,462 | ₩90,704 | -2.17% | 526.5만 |
|---|
| 2026.02.09 | ₩98,619 | ₩99,263 | ₩91,844 | ₩92,126 | -6.58% | 503.5만 |
|---|
| 2026.02.06 | ₩97,975 | ₩99,437 | ₩97,814 | ₩98,981 | +1.03% | 227.5만 |
|---|
| 2026.02.05 | ₩100,443 | ₩100,993 | ₩97,156 | ₩97,492 | -2.94% | 312.2만 |
|---|
| 2026.02.04 | ₩96,271 | ₩100,296 | ₩95,694 | ₩99,316 | +3.16% | 306.6만 |
|---|
| 2026.02.03 | ₩95,251 | ₩96,928 | ₩94,514 | ₩96,539 | +1.35% | 355.4만 |
|---|
| 2026.02.02 | ₩96,942 | ₩98,082 | ₩95,144 | ₩95,654 | -1.33% | 309.7만 |
|---|
| 2026.01.30 | ₩96,955 | ₩97,385 | ₩95,681 | ₩96,727 | -0.24% | 447.2만 |
|---|
| 2026.01.29 | ₩97,546 | ₩99,343 | ₩95,895 | ₩96,727 | -0.84% | 351.3만 |
|---|
| 2026.01.28 | ₩98,418 | ₩100,121 | ₩96,338 | ₩96,727 | -1.72% | 360만 |
|---|
| 2026.01.27 | ₩99,679 | ₩102,201 | ₩98,069 | ₩99,437 | -0.24% | 647.1만 |
|---|
| 2026.01.26 | ₩106,454 | ₩107,607 | ₩105,689 | ₩106,816 | +0.34% | 283.6만 |
|---|
| 2026.01.23 | ₩104,629 | ₩106,440 | ₩104,629 | ₩106,226 | +1.53% | 273.4만 |
|---|
| 2026.01.22 | ₩104,133 | ₩105,582 | ₩103,999 | ₩105,474 | +1.29% | 274.7만 |
|---|
| 2026.01.21 | ₩106,279 | ₩107,299 | ₩102,375 | ₩104,736 | -1.45% | 291.4만 |
|---|
| 2026.01.20 | ₩106,695 | ₩107,272 | ₩105,434 | ₩106,132 | -0.53% | 295.1만 |
|---|
| 2026.01.16 | ₩106,521 | ₩107,607 | ₩105,984 | ₩107,339 | +0.77% | 197.9만 |
|---|
| 2026.01.15 | ₩106,494 | ₩107,178 | ₩105,367 | ₩106,990 | +0.47% | 210.2만 |
|---|
| 2026.01.14 | ₩106,279 | ₩107,889 | ₩105,743 | ₩106,561 | +0.27% | 283.9만 |
|---|
| 2026.01.13 | ₩106,708 | ₩107,299 | ₩104,575 | ₩106,065 | -0.60% | 288만 |
|---|
| 2026.01.12 | ₩108,184 | ₩108,345 | ₩106,065 | ₩106,802 | -1.28% | 292.3만 |
|---|
| 2026.01.09 | ₩108,224 | ₩108,533 | ₩106,856 | ₩108,184 | -0.04% | 223.2만 |
|---|
| 2026.01.08 | ₩106,628 | ₩109,003 | ₩105,434 | ₩108,117 | +1.40% | 300.5만 |
|---|
| 2026.01.07 | ₩107,527 | ₩108,533 | ₩104,455 | ₩105,729 | -1.67% | 240.2만 |
|---|
| 2026.01.06 | ₩106,789 | ₩108,345 | ₩106,427 | ₩107,688 | +0.84% | 290.9만 |
|---|
| 2026.01.05 | ₩103,703 | ₩107,956 | ₩103,502 | ₩107,218 | +3.39% | 396.9만 |
|---|
| 2026.01.02 | ₩107,017 | ₩107,017 | ₩103,770 | ₩104,133 | -2.70% | 265.2만 |
|---|
| 2025.12.31 | ₩107,285 | ₩107,916 | ₩106,682 | ₩106,923 | -0.34% | 176만 |
|---|
| 2025.12.30 | ₩108,171 | ₩108,721 | ₩107,339 | ₩107,621 | -0.51% | 218.6만 |
|---|
| 2025.12.29 | ₩108,614 | ₩109,298 | ₩108,157 | ₩108,479 | -0.12% | 165.2만 |
|---|
| 2025.12.26 | ₩108,010 | ₩108,667 | ₩107,782 | ₩108,372 | +0.34% | 110.6만 |
|---|
| 2025.12.24 | ₩107,124 | ₩108,587 | ₩106,856 | ₩108,426 | +1.21% | 110.9만 |
|---|
| 2025.12.23 | ₩107,996 | ₩108,037 | ₩106,212 | ₩107,272 | -0.67% | 294.9만 |
|---|
| 2025.12.22 | ₩107,124 | ₩108,895 | ₩107,017 | ₩107,822 | +0.65% | 279만 |
|---|
| 2025.12.19 | ₩108,479 | ₩109,432 | ₩107,513 | ₩107,567 | -0.84% | 721.6만 |
|---|
| 2025.12.18 | ₩107,929 | ₩109,365 | ₩107,379 | ₩108,761 | +0.77% | 219.3만 |
|---|
| 2025.12.17 | ₩108,131 | ₩109,660 | ₩107,648 | ₩108,157 | +0.02% | 184.2만 |
|---|
| 2025.12.16 | ₩110,626 | ₩110,787 | ₩107,862 | ₩108,627 | -1.81% | 282.5만 |
|---|
| 2025.12.15 | ₩109,660 | ₩110,519 | ₩109,351 | ₩110,451 | +0.72% | 271.6만 |
|---|
| 2025.12.12 | ₩107,071 | ₩109,593 | ₩106,735 | ₩109,499 | +2.27% | 267.6만 |
|---|
| 2025.12.11 | ₩104,710 | ₩107,044 | ₩104,710 | ₩106,722 | +1.92% | 260.3만 |
|---|
| 2025.12.10 | ₩104,924 | ₩105,380 | ₩103,046 | ₩103,985 | -0.90% | 214.4만 |
|---|
| 2025.12.09 | ₩105,206 | ₩106,051 | ₩104,200 | ₩105,193 | -0.01% | 239.5만 |
|---|
| 2025.12.08 | ₩104,575 | ₩105,233 | ₩103,435 | ₩104,159 | -0.40% | 281.4만 |
|---|
| 2025.12.05 | ₩107,124 | ₩107,138 | ₩104,146 | ₩105,139 | -1.85% | 212.4만 |
|---|
| 2025.12.04 | ₩107,165 | ₩108,010 | ₩106,078 | ₩106,843 | -0.30% | 225만 |
|---|
| 2025.12.03 | ₩107,272 | ₩108,184 | ₩106,387 | ₩106,856 | -0.39% | 168.2만 |
|---|
| 2025.12.02 | ₩109,110 | ₩109,633 | ₩106,977 | ₩107,111 | -1.83% | 203만 |
|---|
| 2025.12.01 | ₩107,862 | ₩110,344 | ₩107,862 | ₩108,909 | +0.97% | 306.6만 |
|---|
| 2025.11.28 | ₩107,929 | ₩108,828 | ₩107,460 | ₩107,902 | -0.02% | 105.1만 |
|---|
| 2025.11.26 | ₩108,104 | ₩109,096 | ₩107,393 | ₩107,929 | -0.16% | 136.5만 |
|---|
| 2025.11.25 | ₩106,937 | ₩108,063 | ₩106,507 | ₩108,010 | +1.00% | 174.4만 |
|---|
| 2025.11.24 | ₩107,755 | ₩107,862 | ₩105,984 | ₩106,319 | -1.33% | 278.4만 |
|---|
| 2025.11.21 | ₩107,326 | ₩108,909 | ₩106,293 | ₩107,755 | +0.40% | 229.7만 |
|---|
| 2025.11.20 | ₩105,407 | ₩107,312 | ₩105,125 | ₩106,816 | +1.34% | 274.2만 |
|---|
| 2025.11.19 | ₩107,446 | ₩108,546 | ₩104,763 | ₩105,729 | -1.60% | 229.1만 |
|---|
| 2025.11.18 | ₩108,855 | ₩110,049 | ₩106,802 | ₩107,232 | -1.49% | 260.2만 |
|---|
| 2025.11.17 | ₩108,278 | ₩108,868 | ₩107,352 | ₩108,278 | 0.00% | 244.6만 |
|---|
| 2025.11.14 | ₩107,862 | ₩109,311 | ₩106,883 | ₩108,265 | +0.37% | 252.1만 |
|---|
| 2025.11.13 | ₩107,594 | ₩109,177 | ₩107,191 | ₩107,406 | -0.17% | 250.6만 |
|---|
| 2025.11.12 | ₩107,178 | ₩108,224 | ₩106,708 | ₩107,594 | +0.39% | 249.6만 |
|---|
| 2025.11.11 | ₩105,743 | ₩107,567 | ₩104,978 | ₩107,379 | +1.55% | 222.1만 |
|---|
| 2025.11.10 | ₩104,495 | ₩106,091 | ₩103,247 | ₩105,327 | +0.80% | 290.9만 |
|---|
| 2025.11.07 | ₩103,086 | ₩105,984 | ₩102,737 | ₩105,367 | +2.21% | 256.1만 |
|---|
| 2025.11.06 | ₩103,274 | ₩104,334 | ₩102,187 | ₩102,523 | -0.73% | 242.9만 |
|---|
| 2025.11.05 | ₩105,716 | ₩106,252 | ₩104,414 | ₩104,428 | -1.22% | 286.7만 |
|---|
| 2025.11.04 | ₩104,079 | ₩106,118 | ₩104,079 | ₩105,971 | +1.82% | 457.5만 |
|---|
| 2025.11.03 | ₩105,689 | ₩105,917 | ₩103,247 | ₩104,401 | -1.22% | 418.1만 |
|---|
| 2025.10.31 | ₩106,547 | ₩107,782 | ₩106,387 | ₩106,977 | +0.40% | 425.7만 |
|---|
| 2025.10.30 | ₩107,701 | ₩109,418 | ₩107,674 | ₩107,929 | +0.21% | 407.5만 |
|---|
| 2025.10.29 | ₩110,545 | ₩110,545 | ₩106,896 | ₩107,728 | -2.55% | 572.9만 |
|---|
| 2025.10.28 | ₩116,381 | ₩116,381 | ₩109,190 | ₩110,519 | -5.04% | 739.4만 |
|---|
| 2025.10.27 | ₩118,702 | ₩119,467 | ₩117,052 | ₩117,736 | -0.81% | 366.8만 |
|---|
| 2025.10.24 | ₩119,306 | ₩119,749 | ₩118,018 | ₩118,058 | -1.05% | 206.4만 |
|---|
| 2025.10.23 | ₩120,889 | ₩121,358 | ₩118,487 | ₩119,091 | -1.49% | 257.3만 |
|---|
| 2025.10.22 | ₩117,441 | ₩119,869 | ₩117,119 | ₩119,668 | +1.90% | 282만 |
|---|
| 2025.10.21 | ₩117,884 | ₩119,735 | ₩117,092 | ₩118,434 | +0.47% | 397.1만 |
|---|
| 2025.10.20 | ₩117,937 | ₩117,978 | ₩116,435 | ₩117,414 | -0.44% | 226.5만 |
|---|
| 2025.10.17 | ₩117,334 | ₩118,528 | ₩117,065 | ₩117,937 | +0.51% | 327.9만 |
|---|
| 2025.10.16 | ₩124,028 | ₩124,645 | ₩117,240 | ₩117,280 | -5.44% | 469.9만 |
|---|
| 2025.10.15 | ₩125,960 | ₩127,785 | ₩124,994 | ₩126,067 | +0.09% | 183.1만 |
|---|
| 2025.10.14 | ₩126,859 | ₩127,395 | ₩125,839 | ₩127,141 | +0.22% | 190.2만 |
|---|
| 2025.10.13 | ₩127,409 | ₩128,375 | ₩126,725 | ₩126,752 | -0.52% | 302.1만 |
|---|
| 2025.10.10 | ₩128,791 | ₩128,965 | ₩127,476 | ₩128,710 | -0.06% | 324.1만 |
|---|