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 | ₩85,088 | ₩86,252 | ₩84,097 | ₩84,164 | -1.09% | 163.7만 |
| 2026.10.08 | ₩82,826 | ₩85,436 | ₩82,638 | ₩85,329 | +3.02% | 432.2만 |
| 2026.10.07 | ₩82,612 | ₩83,522 | ₩82,197 | ₩82,612 | 0.00% | 297만 |
| 2026.10.06 | ₩81,260 | ₩82,197 | ₩80,818 | ₩81,608 | +0.43% | 119.7만 |
| 2026.10.05 | ₩79,961 | ₩81,715 | ₩79,372 | ₩81,554 | +1.99% | 226.3만 |
| 2026.10.02 | ₩82,130 | ₩83,067 | ₩80,068 | ₩80,189 | -2.36% | 252만 |
| 2026.10.01 | ₩82,331 | ₩83,308 | ₩82,157 | ₩82,679 | +0.42% | 280.5만 |
| 2026.09.30 | ₩81,005 | ₩81,755 | ₩80,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,514 |
| +0.63% |
| 198.9만 |
| 2026.09.29 | ₩79,774 | ₩81,193 | ₩78,984 | ₩81,112 | +1.68% | 247.9만 |
|---|
| 2026.09.28 | ₩81,353 | ₩81,527 | ₩80,403 | ₩80,631 | -0.89% | 181.1만 |
|---|
| 2026.09.25 | ₩80,497 | ₩82,612 | ₩80,497 | ₩81,407 | +1.13% | 200만 |
|---|
| 2026.09.24 | ₩83,134 | ₩83,562 | ₩80,537 | ₩80,751 | -2.87% | 181만 |
|---|
| 2026.09.23 | ₩82,197 | ₩83,629 | ₩82,197 | ₩82,585 | +0.47% | 248.6만 |
|---|
| 2026.09.22 | ₩86,533 | ₩86,533 | ₩82,250 | ₩83,575 | -3.42% | 371.9만 |
|---|
| 2026.09.21 | ₩87,149 | ₩87,979 | ₩85,851 | ₩86,065 | -1.24% | 232.8만 |
|---|
| 2026.09.18 | ₩86,547 | ₩88,113 | ₩86,199 | ₩87,029 | +0.56% | 567.8만 |
|---|
| 2026.09.17 | ₩89,893 | ₩89,893 | ₩86,828 | ₩87,162 | -3.04% | 218.9만 |
|---|
| 2026.09.16 | ₩88,849 | ₩89,880 | ₩87,684 | ₩88,180 | -0.75% | 187.2만 |
|---|
| 2026.09.15 | ₩90,709 | ₩91,673 | ₩89,880 | ₩89,987 | -0.80% | 213.1만 |
|---|
| 2026.09.14 | ₩90,308 | ₩91,954 | ₩89,719 | ₩91,459 | +1.27% | 267.8만 |
|---|
| 2026.09.11 | ₩89,759 | ₩90,040 | ₩87,551 | ₩88,595 | -1.30% | 119.8만 |
|---|
| 2026.09.10 | ₩90,535 | ₩90,535 | ₩88,555 | ₩88,782 | -1.94% | 171.5만 |
|---|
| 2026.09.09 | ₩90,817 | ₩90,857 | ₩88,822 | ₩89,050 | -1.95% | 174.2만 |
|---|
| 2026.09.08 | ₩93,734 | ₩93,734 | ₩91,044 | ₩91,258 | -2.64% | 256.9만 |
|---|
| 2026.09.04 | ₩95,822 | ₩96,478 | ₩95,327 | ₩95,595 | -0.24% | 136.2만 |
|---|
| 2026.09.03 | ₩97,308 | ₩99,048 | ₩96,545 | ₩97,121 | -0.19% | 135.2만 |
|---|
| 2026.09.02 | ₩97,228 | ₩98,446 | ₩96,251 | ₩96,425 | -0.83% | 171.5만 |
|---|
| 2026.09.01 | ₩97,362 | ₩97,830 | ₩95,715 | ₩96,438 | -0.95% | 146만 |
|---|
| 2026.08.31 | ₩96,853 | ₩97,041 | ₩95,983 | ₩96,599 | -0.26% | 211.4만 |
|---|
| 2026.08.28 | ₩96,130 | ₩98,593 | ₩95,970 | ₩98,125 | +2.07% | 139.7만 |
|---|
| 2026.08.27 | ₩96,090 | ₩97,121 | ₩95,327 | ₩95,555 | -0.56% | 150.8만 |
|---|
| 2026.08.26 | ₩97,496 | ₩98,727 | ₩97,174 | ₩97,415 | -0.08% | 172만 |
|---|
| 2026.08.25 | ₩98,861 | ₩99,704 | ₩97,964 | ₩98,165 | -0.70% | 129만 |
|---|
| 2026.08.24 | ₩98,232 | ₩100,079 | ₩98,165 | ₩99,878 | +1.68% | 131.8만 |
|---|
| 2026.08.21 | ₩96,345 | ₩98,272 | ₩95,474 | ₩97,603 | +1.31% | 131.1만 |
|---|
| 2026.08.20 | ₩95,796 | ₩97,362 | ₩94,819 | ₩96,478 | +0.71% | 146만 |
|---|
| 2026.08.19 | ₩93,226 | ₩96,679 | ₩92,931 | ₩95,689 | +2.64% | 155.1만 |
|---|
| 2026.08.18 | ₩93,172 | ₩94,859 | ₩92,784 | ₩92,851 | -0.34% | 211.1만 |
|---|
| 2026.08.17 | ₩93,587 | ₩94,564 | ₩91,968 | ₩92,168 | -1.52% | 169만 |
|---|
| 2026.08.14 | ₩95,515 | ₩95,648 | ₩94,364 | ₩94,417 | -1.15% | 164.8만 |
|---|
| 2026.08.13 | ₩95,889 | ₩96,090 | ₩93,681 | ₩95,849 | -0.04% | 224.3만 |
|---|
| 2026.08.12 | ₩93,949 | ₩95,167 | ₩93,306 | ₩95,113 | +1.24% | 183.6만 |
|---|
| 2026.08.11 | ₩94,778 | ₩96,264 | ₩93,855 | ₩95,622 | +0.89% | 203.7만 |
|---|
| 2026.08.10 | ₩94,604 | ₩95,889 | ₩93,775 | ₩95,836 | +1.30% | 178.9만 |
|---|
| 2026.08.07 | ₩94,163 | ₩96,626 | ₩93,641 | ₩95,608 | +1.54% | 166.5만 |
|---|
| 2026.08.06 | ₩95,782 | ₩96,144 | ₩94,310 | ₩95,274 | -0.53% | 178.2만 |
|---|
| 2026.08.05 | ₩95,541 | ₩95,876 | ₩94,163 | ₩94,966 | -0.60% | 216.9만 |
|---|
| 2026.08.04 | ₩94,404 | ₩95,983 | ₩93,868 | ₩95,260 | +0.91% | 219만 |
|---|
| 2026.08.03 | ₩95,568 | ₩98,553 | ₩95,193 | ₩96,077 | +0.53% | 255.2만 |
|---|
| 2026.07.31 | ₩93,614 | ₩94,899 | ₩92,731 | ₩94,230 | +0.66% | 274.2만 |
|---|
| 2026.07.30 | ₩98,620 | ₩99,637 | ₩93,413 | ₩94,859 | -3.81% | 414.2만 |
|---|
| 2026.07.29 | ₩97,027 | ₩101,230 | ₩96,197 | ₩100,213 | +3.28% | 355.2만 |
|---|
| 2026.07.28 | ₩92,316 | ₩99,236 | ₩90,576 | ₩98,580 | +6.79% | 492.7만 |
|---|
| 2026.07.27 | ₩91,392 | ₩94,056 | ₩90,857 | ₩93,293 | +2.08% | 278.9만 |
|---|
| 2026.07.24 | ₩87,604 | ₩90,709 | ₩87,350 | ₩90,562 | +3.38% | 266.4만 |
|---|
| 2026.07.23 | ₩87,577 | ₩88,086 | ₩86,988 | ₩87,992 | +0.47% | 217만 |
|---|
| 2026.07.22 | ₩89,665 | ₩89,960 | ₩86,761 | ₩87,524 | -2.39% | 392만 |
|---|
| 2026.07.21 | ₩91,031 | ₩92,450 | ₩88,635 | ₩89,197 | -2.01% | 357.8만 |
|---|
| 2026.07.20 | ₩92,503 | ₩93,146 | ₩91,352 | ₩92,276 | -0.25% | 295.6만 |
|---|
| 2026.07.17 | ₩94,457 | ₩95,528 | ₩91,968 | ₩92,824 | -1.73% | 281.3만 |
|---|
| 2026.07.16 | ₩90,589 | ₩93,694 | ₩90,402 | ₩92,945 | +2.60% | 469.2만 |
|---|
| 2026.07.15 | ₩90,723 | ₩92,048 | ₩89,157 | ₩89,491 | -1.36% | 272.1만 |
|---|
| 2026.07.14 | ₩91,151 | ₩92,155 | ₩90,442 | ₩91,687 | +0.59% | 265.7만 |
|---|
| 2026.07.13 | ₩91,687 | ₩92,811 | ₩91,579 | ₩92,637 | +1.04% | 185.9만 |
|---|
| 2026.07.10 | ₩91,767 | ₩92,035 | ₩90,147 | ₩90,562 | -1.31% | 124.4만 |
|---|
| 2026.07.09 | ₩90,723 | ₩91,004 | ₩89,973 | ₩90,803 | +0.09% | 177.7만 |
|---|
| 2026.07.08 | ₩92,356 | ₩92,878 | ₩91,151 | ₩91,566 | -0.86% | 179.4만 |
|---|
| 2026.07.07 | ₩92,878 | ₩94,364 | ₩92,409 | ₩92,717 | -0.17% | 243.5만 |
|---|
| 2026.07.06 | ₩92,168 | ₩92,583 | ₩90,509 | ₩91,593 | -0.62% | 251만 |
|---|
| 2026.07.02 | ₩91,499 | ₩93,801 | ₩89,813 | ₩93,694 | +2.40% | 238.3만 |
|---|
| 2026.07.01 | ₩86,734 | ₩91,231 | ₩86,359 | ₩90,161 | +3.95% | 273.5만 |
|---|
| 2026.06.30 | ₩86,105 | ₩86,895 | ₩83,763 | ₩85,864 | -0.28% | 250.2만 |
|---|
| 2026.06.29 | ₩85,744 | ₩86,172 | ₩84,767 | ₩85,610 | -0.16% | 294.3만 |
|---|
| 2026.06.26 | ₩83,455 | ₩86,078 | ₩82,397 | ₩85,958 | +3.00% | 441만 |
|---|
| 2026.06.25 | ₩81,554 | ₩83,187 | ₩81,367 | ₩81,420 | -0.16% | 291.1만 |
|---|
| 2026.06.24 | ₩81,648 | ₩83,441 | ₩81,019 | ₩82,719 | +1.31% | 458.4만 |
|---|
| 2026.06.23 | ₩79,212 | ₩81,179 | ₩79,145 | ₩80,845 | +2.06% | 366.3만 |
|---|
| 2026.06.22 | ₩78,315 | ₩80,095 | ₩77,820 | ₩77,954 | -0.46% | 325만 |
|---|
| 2026.06.18 | ₩79,038 | ₩79,118 | ₩77,699 | ₩79,105 | +0.08% | 574.5만 |
|---|
| 2026.06.17 | ₩79,533 | ₩81,648 | ₩78,328 | ₩79,024 | -0.64% | 304.3만 |
|---|
| 2026.06.16 | ₩79,720 | ₩80,443 | ₩79,359 | ₩79,908 | +0.24% | 239.9만 |
|---|
| 2026.06.15 | ₩79,426 | ₩80,617 | ₩78,837 | ₩79,346 | -0.10% | 282.1만 |
|---|
| 2026.06.12 | ₩80,283 | ₩81,112 | ₩79,024 | ₩80,296 | +0.02% | 202.9만 |
|---|
| 2026.06.11 | ₩81,822 | ₩81,822 | ₩80,082 | ₩80,242 | -1.93% | 293.6만 |
|---|
| 2026.06.10 | ₩80,470 | ₩82,424 | ₩79,252 | ₩80,550 | +0.10% | 327.2만 |
|---|
| 2026.06.09 | ₩77,231 | ₩79,747 | ₩76,883 | ₩79,118 | +2.44% | 311만 |
|---|
| 2026.06.08 | ₩77,485 | ₩78,328 | ₩76,776 | ₩77,632 | +0.19% | 301.5만 |
|---|
| 2026.06.05 | ₩77,980 | ₩79,319 | ₩77,699 | ₩78,784 | +1.03% | 227.8만 |
|---|
| 2026.06.04 | ₩75,625 | ₩77,673 | ₩75,290 | ₩76,803 | +1.56% | 307만 |
|---|
| 2026.06.03 | ₩75,089 | ₩75,705 | ₩73,630 | ₩73,804 | -1.71% | 287.6만 |
|---|
| 2026.06.02 | ₩75,651 | ₩76,455 | ₩74,152 | ₩75,745 | +0.12% | 383.3만 |
|---|
| 2026.06.01 | ₩75,129 | ₩78,034 | ₩75,103 | ₩76,267 | +1.51% | 450.6만 |
|---|
| 2026.05.29 | ₩75,759 | ₩76,615 | ₩74,942 | ₩75,290 | -0.62% | 370.9만 |
|---|
| 2026.05.28 | ₩76,080 | ₩76,910 | ₩75,063 | ₩76,080 | 0.00% | 344.2만 |
|---|
| 2026.05.27 | ₩76,160 | ₩78,569 | ₩75,852 | ₩76,040 | -0.16% | 286.2만 |
|---|
| 2026.05.26 | ₩76,749 | ₩77,632 | ₩76,281 | ₩76,281 | -0.61% | 262.7만 |
|---|
| 2026.05.22 | ₩78,288 | ₩78,810 | ₩76,709 | ₩77,391 | -1.15% | 255만 |
|---|
| 2026.05.21 | ₩76,321 | ₩78,543 | ₩75,116 | ₩78,328 | +2.63% | 235.7만 |
|---|
| 2026.05.20 | ₩77,980 | ₩77,980 | ₩75,585 | ₩76,869 | -1.42% | 223.2만 |
|---|
| 2026.05.19 | ₩79,105 | ₩79,921 | ₩77,164 | ₩77,753 | -1.71% | 252.6만 |
|---|
| 2026.05.18 | ₩75,170 | ₩79,306 | ₩75,170 | ₩78,556 | +4.50% | 285.5만 |
|---|
| 2026.05.15 | ₩75,290 | ₩76,629 | ₩74,741 | ₩75,330 | +0.05% | 278.5만 |
|---|
| 2026.05.14 | ₩73,028 | ₩75,196 | ₩72,827 | ₩74,661 | +2.24% | 454.9만 |
|---|
| 2026.05.13 | ₩73,778 | ₩74,059 | ₩72,024 | ₩72,787 | -1.34% | 419.2만 |
|---|
| 2026.05.12 | ₩74,393 | ₩75,959 | ₩74,059 | ₩74,648 | +0.34% | 546만 |
|---|
| 2026.05.11 | ₩74,969 | ₩75,946 | ₩73,885 | ₩74,085 | -1.18% | 541.5만 |
|---|
| 2026.05.08 | ₩77,579 | ₩78,195 | ₩75,089 | ₩75,558 | -2.61% | 361.7만 |
|---|
| 2026.05.07 | ₩75,973 | ₩78,569 | ₩75,571 | ₩77,699 | +2.27% | 343.1만 |
|---|
| 2026.05.06 | ₩77,833 | ₩78,061 | ₩75,678 | ₩75,705 | -2.73% | 325.7만 |
|---|
| 2026.05.05 | ₩76,963 | ₩77,726 | ₩76,240 | ₩76,977 | +0.02% | 325.4만 |
|---|
| 2026.05.04 | ₩76,856 | ₩78,824 | ₩76,548 | ₩77,151 | +0.38% | 429.5만 |
|---|
| 2026.05.01 | ₩81,581 | ₩81,956 | ₩76,910 | ₩77,137 | -5.45% | 479.3만 |
|---|
| 2026.04.30 | ₩81,501 | ₩81,514 | ₩78,502 | ₩80,510 | -1.22% | 584.1만 |
|---|
| 2026.04.29 | ₩84,579 | ₩85,556 | ₩82,397 | ₩82,505 | -2.45% | 381.6만 |
|---|
| 2026.04.28 | ₩84,325 | ₩86,292 | ₩82,531 | ₩84,512 | +0.22% | 397.4만 |
|---|
| 2026.04.27 | ₩87,939 | ₩89,813 | ₩87,377 | ₩88,501 | +0.64% | 293.4만 |
|---|
| 2026.04.24 | ₩89,692 | ₩89,759 | ₩87,912 | ₩88,206 | -1.66% | 215.9만 |
|---|
| 2026.04.23 | ₩90,750 | ₩91,084 | ₩89,625 | ₩90,415 | -0.37% | 228.2만 |
|---|
| 2026.04.22 | ₩92,075 | ₩92,276 | ₩90,201 | ₩90,857 | -1.32% | 205.2만 |
|---|
| 2026.04.21 | ₩91,044 | ₩92,690 | ₩90,629 | ₩92,289 | +1.37% | 209.6만 |
|---|
| 2026.04.20 | ₩90,495 | ₩91,593 | ₩90,361 | ₩90,723 | +0.25% | 173.6만 |
|---|
| 2026.04.17 | ₩91,633 | ₩92,168 | ₩90,576 | ₩90,643 | -1.08% | 231.8만 |
|---|
| 2026.04.16 | ₩90,522 | ₩92,383 | ₩90,388 | ₩92,115 | +1.76% | 306.6만 |
|---|
| 2026.04.15 | ₩89,291 | ₩90,950 | ₩88,903 | ₩90,214 | +1.03% | 221.3만 |
|---|
| 2026.04.14 | ₩89,210 | ₩90,669 | ₩88,795 | ₩89,063 | -0.17% | 197.9만 |
|---|
| 2026.04.13 | ₩87,109 | ₩90,335 | ₩86,908 | ₩90,295 | +3.66% | 241만 |
|---|
| 2026.04.10 | ₩89,130 | ₩89,331 | ₩86,252 | ₩87,109 | -2.27% | 233.6만 |
|---|
| 2026.04.09 | ₩89,237 | ₩90,924 | ₩88,983 | ₩89,853 | +0.69% | 191.7만 |
|---|
| 2026.04.08 | ₩88,233 | ₩90,843 | ₩88,233 | ₩90,696 | +2.79% | 308.6만 |
|---|
| 2026.04.07 | ₩88,983 | ₩89,518 | ₩87,979 | ₩88,836 | -0.17% | 254.7만 |
|---|
| 2026.04.06 | ₩87,350 | ₩89,491 | ₩87,350 | ₩89,036 | +1.93% | 195.6만 |
|---|
| 2026.04.02 | ₩86,011 | ₩88,595 | ₩85,811 | ₩88,273 | +2.63% | 247.3만 |
|---|
| 2026.04.01 | ₩86,734 | ₩87,564 | ₩85,302 | ₩86,199 | -0.62% | 401.3만 |
|---|
| 2026.03.31 | ₩87,778 | ₩88,421 | ₩86,252 | ₩87,283 | -0.56% | 328.8만 |
|---|
| 2026.03.30 | ₩85,583 | ₩88,287 | ₩84,900 | ₩87,350 | +2.06% | 477.4만 |
|---|
| 2026.03.27 | ₩87,162 | ₩87,778 | ₩84,767 | ₩84,900 | -2.60% | 322.2만 |
|---|
| 2026.03.26 | ₩86,052 | ₩92,235 | ₩85,837 | ₩87,189 | +1.32% | 701.8만 |
|---|
| 2026.03.25 | ₩89,572 | ₩89,813 | ₩84,713 | ₩86,052 | -3.93% | 511.9만 |
|---|
| 2026.03.24 | ₩89,491 | ₩90,000 | ₩88,876 | ₩89,010 | -0.54% | 493만 |
|---|
| 2026.03.23 | ₩91,446 | ₩91,446 | ₩89,304 | ₩89,304 | -2.34% | 347.1만 |
|---|
| 2026.03.20 | ₩89,438 | ₩91,459 | ₩89,077 | ₩89,746 | +0.34% | 602.5만 |
|---|
| 2026.03.19 | ₩90,442 | ₩90,629 | ₩88,528 | ₩89,090 | -1.49% | 302.6만 |
|---|
| 2026.03.18 | ₩91,031 | ₩91,057 | ₩89,010 | ₩89,786 | -1.37% | 336.3만 |
|---|
| 2026.03.17 | ₩93,614 | ₩94,457 | ₩91,405 | ₩91,459 | -2.30% | 215.8만 |
|---|
| 2026.03.16 | ₩91,526 | ₩92,918 | ₩90,964 | ₩92,610 | +1.18% | 266.8만 |
|---|
| 2026.03.13 | ₩91,673 | ₩92,262 | ₩90,348 | ₩91,365 | -0.34% | 192.3만 |
|---|
| 2026.03.12 | ₩91,405 | ₩92,570 | ₩90,388 | ₩90,549 | -0.94% | 284.6만 |
|---|
| 2026.03.11 | ₩91,968 | ₩92,356 | ₩90,602 | ₩91,526 | -0.48% | 230.6만 |
|---|
| 2026.03.10 | ₩95,461 | ₩95,622 | ₩91,111 | ₩91,794 | -3.84% | 290.5만 |
|---|
| 2026.03.09 | ₩97,415 | ₩98,245 | ₩94,457 | ₩95,086 | -2.39% | 322.7만 |
|---|
| 2026.03.06 | ₩97,683 | ₩98,687 | ₩96,585 | ₩98,379 | +0.71% | 242.6만 |
|---|
| 2026.03.05 | ₩96,733 | ₩98,781 | ₩96,278 | ₩97,870 | +1.18% | 317.7만 |
|---|
| 2026.03.04 | ₩96,144 | ₩96,572 | ₩94,725 | ₩96,171 | +0.03% | 285.1만 |
|---|
| 2026.03.03 | ₩95,675 | ₩97,255 | ₩94,390 | ₩96,585 | +0.95% | 248.7만 |
|---|
| 2026.03.02 | ₩95,836 | ₩97,589 | ₩94,738 | ₩96,853 | +1.06% | 257만 |
|---|
| 2026.02.27 | ₩96,197 | ₩96,679 | ₩95,234 | ₩96,130 | -0.07% | 419.2만 |
|---|
| 2026.02.26 | ₩94,524 | ₩96,157 | ₩94,230 | ₩95,327 | +0.85% | 322.6만 |
|---|
| 2026.02.25 | ₩93,734 | ₩94,564 | ₩92,624 | ₩93,761 | +0.03% | 240.3만 |
|---|
| 2026.02.24 | ₩92,383 | ₩94,350 | ₩91,847 | ₩93,480 | +1.19% | 314.2만 |
|---|
| 2026.02.23 | ₩92,610 | ₩93,908 | ₩92,101 | ₩92,570 | -0.04% | 383.4만 |
|---|
| 2026.02.20 | ₩93,721 | ₩94,016 | ₩92,490 | ₩93,146 | -0.61% | 241.5만 |
|---|
| 2026.02.19 | ₩93,012 | ₩94,016 | ₩92,222 | ₩92,918 | -0.10% | 307.8만 |
|---|
| 2026.02.18 | ₩92,155 | ₩93,507 | ₩91,526 | ₩93,279 | +1.22% | 437.1만 |
|---|
| 2026.02.17 | ₩92,276 | ₩93,828 | ₩91,633 | ₩92,128 | -0.16% | 525.3만 |
|---|
| 2026.02.13 | ₩93,266 | ₩94,524 | ₩91,057 | ₩91,646 | -1.74% | 503.5만 |
|---|
| 2026.02.12 | ₩92,209 | ₩93,253 | ₩89,732 | ₩93,065 | +0.93% | 674.4만 |
|---|
| 2026.02.11 | ₩89,906 | ₩90,361 | ₩87,912 | ₩89,706 | -0.22% | 733.8만 |
|---|
| 2026.02.10 | ₩92,503 | ₩93,775 | ₩90,254 | ₩90,495 | -2.17% | 526.5만 |
|---|
| 2026.02.09 | ₩98,392 | ₩99,035 | ₩91,633 | ₩91,914 | -6.58% | 503.5만 |
|---|
| 2026.02.06 | ₩97,750 | ₩99,209 | ₩97,589 | ₩98,754 | +1.03% | 227.5만 |
|---|
| 2026.02.05 | ₩100,213 | ₩100,762 | ₩96,933 | ₩97,268 | -2.94% | 312.2만 |
|---|
| 2026.02.04 | ₩96,050 | ₩100,066 | ₩95,474 | ₩99,088 | +3.16% | 306.6만 |
|---|
| 2026.02.03 | ₩95,033 | ₩96,706 | ₩94,297 | ₩96,318 | +1.35% | 355.4만 |
|---|
| 2026.02.02 | ₩96,719 | ₩97,857 | ₩94,926 | ₩95,434 | -1.33% | 309.7만 |
|---|
| 2026.01.30 | ₩96,733 | ₩97,161 | ₩95,461 | ₩96,505 | -0.24% | 447.2만 |
|---|
| 2026.01.29 | ₩97,322 | ₩99,115 | ₩95,675 | ₩96,505 | -0.84% | 351.3만 |
|---|
| 2026.01.28 | ₩98,192 | ₩99,892 | ₩96,117 | ₩96,505 | -1.72% | 360만 |
|---|
| 2026.01.27 | ₩99,450 | ₩101,966 | ₩97,844 | ₩99,209 | -0.24% | 647.1만 |
|---|
| 2026.01.26 | ₩106,209 | ₩107,360 | ₩105,446 | ₩106,571 | +0.34% | 283.6만 |
|---|
| 2026.01.23 | ₩104,389 | ₩106,196 | ₩104,389 | ₩105,982 | +1.53% | 273.4만 |
|---|
| 2026.01.22 | ₩103,894 | ₩105,339 | ₩103,760 | ₩105,232 | +1.29% | 274.7만 |
|---|
| 2026.01.21 | ₩106,035 | ₩107,052 | ₩102,140 | ₩104,496 | -1.45% | 291.4만 |
|---|
| 2026.01.20 | ₩106,450 | ₩107,026 | ₩105,192 | ₩105,888 | -0.53% | 295.1만 |
|---|
| 2026.01.16 | ₩106,276 | ₩107,360 | ₩105,741 | ₩107,093 | +0.77% | 197.9만 |
|---|
| 2026.01.15 | ₩106,249 | ₩106,932 | ₩105,125 | ₩106,745 | +0.47% | 210.2만 |
|---|
| 2026.01.14 | ₩106,035 | ₩107,641 | ₩105,500 | ₩106,316 | +0.27% | 283.9만 |
|---|
| 2026.01.13 | ₩106,463 | ₩107,052 | ₩104,335 | ₩105,821 | -0.60% | 288만 |
|---|
| 2026.01.12 | ₩107,936 | ₩108,096 | ₩105,821 | ₩106,557 | -1.28% | 292.3만 |
|---|
| 2026.01.09 | ₩107,976 | ₩108,284 | ₩106,611 | ₩107,936 | -0.04% | 223.2만 |
|---|
| 2026.01.08 | ₩106,383 | ₩108,752 | ₩105,192 | ₩107,869 | +1.40% | 300.5만 |
|---|
| 2026.01.07 | ₩107,280 | ₩108,284 | ₩104,215 | ₩105,486 | -1.67% | 240.2만 |
|---|
| 2026.01.06 | ₩106,544 | ₩108,096 | ₩106,182 | ₩107,441 | +0.84% | 290.9만 |
|---|
| 2026.01.05 | ₩103,465 | ₩107,708 | ₩103,265 | ₩106,972 | +3.39% | 396.9만 |
|---|
| 2026.01.02 | ₩106,771 | ₩106,771 | ₩103,532 | ₩103,894 | -2.70% | 265.2만 |
|---|
| 2025.12.31 | ₩107,039 | ₩107,668 | ₩106,437 | ₩106,678 | -0.34% | 176만 |
|---|
| 2025.12.30 | ₩107,922 | ₩108,471 | ₩107,093 | ₩107,374 | -0.51% | 218.6만 |
|---|
| 2025.12.29 | ₩108,364 | ₩109,047 | ₩107,909 | ₩108,230 | -0.12% | 165.2만 |
|---|
| 2025.12.26 | ₩107,762 | ₩108,418 | ₩107,534 | ₩108,123 | +0.34% | 110.6만 |
|---|
| 2025.12.24 | ₩106,878 | ₩108,337 | ₩106,611 | ₩108,177 | +1.21% | 110.9만 |
|---|
| 2025.12.23 | ₩107,748 | ₩107,789 | ₩105,968 | ₩107,026 | -0.67% | 294.9만 |
|---|
| 2025.12.22 | ₩106,878 | ₩108,645 | ₩106,771 | ₩107,574 | +0.65% | 279만 |
|---|
| 2025.12.19 | ₩108,230 | ₩109,181 | ₩107,267 | ₩107,320 | -0.84% | 721.6만 |
|---|
| 2025.12.18 | ₩107,682 | ₩109,114 | ₩107,133 | ₩108,511 | +0.77% | 219.3만 |
|---|
| 2025.12.17 | ₩107,882 | ₩109,408 | ₩107,400 | ₩107,909 | +0.02% | 184.2만 |
|---|
| 2025.12.16 | ₩110,372 | ₩110,533 | ₩107,615 | ₩108,378 | -1.81% | 282.5만 |
|---|
| 2025.12.15 | ₩109,408 | ₩110,265 | ₩109,100 | ₩110,198 | +0.72% | 271.6만 |
|---|
| 2025.12.12 | ₩106,825 | ₩109,341 | ₩106,490 | ₩109,248 | +2.27% | 267.6만 |
|---|
| 2025.12.11 | ₩104,469 | ₩106,798 | ₩104,469 | ₩106,477 | +1.92% | 260.3만 |
|---|
| 2025.12.10 | ₩104,683 | ₩105,138 | ₩102,809 | ₩103,746 | -0.90% | 214.4만 |
|---|
| 2025.12.09 | ₩104,964 | ₩105,808 | ₩103,961 | ₩104,951 | -0.01% | 239.5만 |
|---|
| 2025.12.08 | ₩104,335 | ₩104,991 | ₩103,198 | ₩103,920 | -0.40% | 281.4만 |
|---|
| 2025.12.05 | ₩106,878 | ₩106,892 | ₩103,907 | ₩104,897 | -1.85% | 212.4만 |
|---|
| 2025.12.04 | ₩106,919 | ₩107,762 | ₩105,834 | ₩106,597 | -0.30% | 225만 |
|---|
| 2025.12.03 | ₩107,026 | ₩107,936 | ₩106,142 | ₩106,611 | -0.39% | 168.2만 |
|---|
| 2025.12.02 | ₩108,859 | ₩109,381 | ₩106,731 | ₩106,865 | -1.83% | 203만 |
|---|
| 2025.12.01 | ₩107,615 | ₩110,091 | ₩107,615 | ₩108,659 | +0.97% | 306.6만 |
|---|
| 2025.11.28 | ₩107,682 | ₩108,578 | ₩107,213 | ₩107,655 | -0.02% | 105.1만 |
|---|
| 2025.11.26 | ₩107,856 | ₩108,846 | ₩107,146 | ₩107,682 | -0.16% | 136.5만 |
|---|
| 2025.11.25 | ₩106,691 | ₩107,815 | ₩106,263 | ₩107,762 | +1.00% | 174.4만 |
|---|
| 2025.11.24 | ₩107,508 | ₩107,615 | ₩105,741 | ₩106,075 | -1.33% | 278.4만 |
|---|
| 2025.11.21 | ₩107,079 | ₩108,659 | ₩106,049 | ₩107,508 | +0.40% | 229.7만 |
|---|
| 2025.11.20 | ₩105,165 | ₩107,066 | ₩104,884 | ₩106,571 | +1.34% | 274.2만 |
|---|
| 2025.11.19 | ₩107,200 | ₩108,297 | ₩104,523 | ₩105,486 | -1.60% | 229.1만 |
|---|
| 2025.11.18 | ₩108,605 | ₩109,796 | ₩106,557 | ₩106,986 | -1.49% | 260.2만 |
|---|
| 2025.11.17 | ₩108,030 | ₩108,618 | ₩107,106 | ₩108,030 | 0.00% | 244.6만 |
|---|
| 2025.11.14 | ₩107,615 | ₩109,060 | ₩106,637 | ₩108,016 | +0.37% | 252.1만 |
|---|
| 2025.11.13 | ₩107,347 | ₩108,926 | ₩106,945 | ₩107,160 | -0.17% | 250.6만 |
|---|
| 2025.11.12 | ₩106,932 | ₩107,976 | ₩106,463 | ₩107,347 | +0.39% | 249.6만 |
|---|
| 2025.11.11 | ₩105,500 | ₩107,320 | ₩104,737 | ₩107,133 | +1.55% | 222.1만 |
|---|
| 2025.11.10 | ₩104,255 | ₩105,848 | ₩103,010 | ₩105,085 | +0.80% | 290.9만 |
|---|
| 2025.11.07 | ₩102,850 | ₩105,741 | ₩102,502 | ₩105,125 | +2.21% | 256.1만 |
|---|
| 2025.11.06 | ₩103,037 | ₩104,094 | ₩101,953 | ₩102,287 | -0.73% | 242.9만 |
|---|
| 2025.11.05 | ₩105,473 | ₩106,008 | ₩104,175 | ₩104,188 | -1.22% | 286.7만 |
|---|
| 2025.11.04 | ₩103,840 | ₩105,875 | ₩103,840 | ₩105,727 | +1.82% | 457.5만 |
|---|
| 2025.11.03 | ₩105,446 | ₩105,674 | ₩103,010 | ₩104,161 | -1.22% | 418.1만 |
|---|
| 2025.10.31 | ₩106,303 | ₩107,534 | ₩106,142 | ₩106,731 | +0.40% | 425.7만 |
|---|
| 2025.10.30 | ₩107,454 | ₩109,167 | ₩107,427 | ₩107,682 | +0.21% | 407.5만 |
|---|
| 2025.10.29 | ₩110,292 | ₩110,292 | ₩106,651 | ₩107,481 | -2.55% | 572.9만 |
|---|
| 2025.10.28 | ₩116,114 | ₩116,114 | ₩108,940 | ₩110,265 | -5.04% | 739.4만 |
|---|
| 2025.10.27 | ₩118,430 | ₩119,193 | ₩116,783 | ₩117,466 | -0.81% | 366.8만 |
|---|
| 2025.10.24 | ₩119,032 | ₩119,474 | ₩117,747 | ₩117,787 | -1.05% | 206.4만 |
|---|
| 2025.10.23 | ₩120,611 | ₩121,080 | ₩118,215 | ₩118,818 | -1.49% | 257.3만 |
|---|
| 2025.10.22 | ₩117,171 | ₩119,594 | ₩116,850 | ₩119,393 | +1.90% | 282만 |
|---|
| 2025.10.21 | ₩117,613 | ₩119,460 | ₩116,823 | ₩118,162 | +0.47% | 397.1만 |
|---|
| 2025.10.20 | ₩117,667 | ₩117,707 | ₩116,168 | ₩117,145 | -0.44% | 226.5만 |
|---|
| 2025.10.17 | ₩117,064 | ₩118,256 | ₩116,797 | ₩117,667 | +0.51% | 327.9만 |
|---|
| 2025.10.16 | ₩123,743 | ₩124,359 | ₩116,971 | ₩117,011 | -5.44% | 469.9만 |
|---|
| 2025.10.15 | ₩125,671 | ₩127,491 | ₩124,707 | ₩125,778 | +0.09% | 183.1만 |
|---|
| 2025.10.14 | ₩126,568 | ₩127,103 | ₩125,550 | ₩126,849 | +0.22% | 190.2만 |
|---|
| 2025.10.13 | ₩127,116 | ₩128,080 | ₩126,434 | ₩126,461 | -0.52% | 302.1만 |
|---|
| 2025.10.10 | ₩128,495 | ₩128,669 | ₩127,183 | ₩128,415 | -0.06% | 324.1만 |
|---|