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 | ₩85,252 | ₩86,419 | ₩84,259 | ₩84,326 | -1.09% | 163.7만 |
| 2026.10.08 | ₩82,985 | ₩85,601 | ₩82,798 | ₩85,493 | +3.02% | 432.2만 |
| 2026.10.07 | ₩82,771 | ₩83,683 | ₩82,355 | ₩82,771 | 0.00% | 297만 |
| 2026.10.06 | ₩81,416 | ₩82,355 | ₩80,974 | ₩81,765 | +0.43% | 119.7만 |
| 2026.10.05 | ₩80,116 | ₩81,872 | ₩79,525 | ₩81,711 | +1.99% | 226.3만 |
| 2026.10.02 | ₩82,288 | ₩83,227 | ₩80,223 | ₩80,344 | -2.36% | 252만 |
| 2026.10.01 | ₩82,489 | ₩83,468 | ₩82,315 | ₩82,838 | +0.42% | 280.5만 |
| 2026.09.30 | ₩81,162 | ₩81,913 | ₩80,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,671 |
| +0.63% |
| 198.9만 |
| 2026.09.29 | ₩79,928 | ₩81,349 | ₩79,137 | ₩81,269 | +1.68% | 247.9만 |
|---|
| 2026.09.28 | ₩81,510 | ₩81,685 | ₩80,558 | ₩80,786 | -0.89% | 181.1만 |
|---|
| 2026.09.25 | ₩80,652 | ₩82,771 | ₩80,652 | ₩81,564 | +1.13% | 200만 |
|---|
| 2026.09.24 | ₩83,294 | ₩83,723 | ₩80,692 | ₩80,907 | -2.87% | 181만 |
|---|
| 2026.09.23 | ₩82,355 | ₩83,790 | ₩82,355 | ₩82,744 | +0.47% | 248.6만 |
|---|
| 2026.09.22 | ₩86,700 | ₩86,700 | ₩82,409 | ₩83,736 | -3.42% | 371.9만 |
|---|
| 2026.09.21 | ₩87,317 | ₩88,149 | ₩86,016 | ₩86,231 | -1.24% | 232.8만 |
|---|
| 2026.09.18 | ₩86,714 | ₩88,283 | ₩86,365 | ₩87,196 | +0.56% | 567.8만 |
|---|
| 2026.09.17 | ₩90,066 | ₩90,066 | ₩86,995 | ₩87,330 | -3.04% | 218.9만 |
|---|
| 2026.09.16 | ₩89,020 | ₩90,053 | ₩87,853 | ₩88,350 | -0.75% | 187.2만 |
|---|
| 2026.09.15 | ₩90,884 | ₩91,850 | ₩90,053 | ₩90,160 | -0.80% | 213.1만 |
|---|
| 2026.09.14 | ₩90,482 | ₩92,132 | ₩89,892 | ₩91,635 | +1.27% | 267.8만 |
|---|
| 2026.09.11 | ₩89,932 | ₩90,214 | ₩87,719 | ₩88,765 | -1.30% | 119.8만 |
|---|
| 2026.09.10 | ₩90,710 | ₩90,710 | ₩88,725 | ₩88,953 | -1.94% | 171.5만 |
|---|
| 2026.09.09 | ₩90,992 | ₩91,032 | ₩88,993 | ₩89,221 | -1.95% | 174.2만 |
|---|
| 2026.09.08 | ₩93,915 | ₩93,915 | ₩91,220 | ₩91,434 | -2.64% | 256.9만 |
|---|
| 2026.09.04 | ₩96,007 | ₩96,664 | ₩95,511 | ₩95,779 | -0.24% | 136.2만 |
|---|
| 2026.09.03 | ₩97,496 | ₩99,239 | ₩96,731 | ₩97,308 | -0.19% | 135.2만 |
|---|
| 2026.09.02 | ₩97,415 | ₩98,636 | ₩96,436 | ₩96,611 | -0.83% | 171.5만 |
|---|
| 2026.09.01 | ₩97,549 | ₩98,019 | ₩95,900 | ₩96,624 | -0.95% | 146만 |
|---|
| 2026.08.31 | ₩97,040 | ₩97,228 | ₩96,168 | ₩96,785 | -0.26% | 211.4만 |
|---|
| 2026.08.28 | ₩96,316 | ₩98,783 | ₩96,155 | ₩98,314 | +2.07% | 139.7만 |
|---|
| 2026.08.27 | ₩96,275 | ₩97,308 | ₩95,511 | ₩95,739 | -0.56% | 150.8만 |
|---|
| 2026.08.26 | ₩97,684 | ₩98,917 | ₩97,362 | ₩97,603 | -0.08% | 172만 |
|---|
| 2026.08.25 | ₩99,051 | ₩99,896 | ₩98,153 | ₩98,354 | -0.70% | 129만 |
|---|
| 2026.08.24 | ₩98,421 | ₩100,272 | ₩98,354 | ₩100,071 | +1.68% | 131.8만 |
|---|
| 2026.08.21 | ₩96,530 | ₩98,461 | ₩95,659 | ₩97,791 | +1.31% | 131.1만 |
|---|
| 2026.08.20 | ₩95,980 | ₩97,549 | ₩95,001 | ₩96,664 | +0.71% | 146만 |
|---|
| 2026.08.19 | ₩93,406 | ₩96,865 | ₩93,110 | ₩95,873 | +2.64% | 155.1만 |
|---|
| 2026.08.18 | ₩93,352 | ₩95,042 | ₩92,963 | ₩93,030 | -0.34% | 211.1만 |
|---|
| 2026.08.17 | ₩93,768 | ₩94,747 | ₩92,145 | ₩92,346 | -1.52% | 169만 |
|---|
| 2026.08.14 | ₩95,699 | ₩95,833 | ₩94,545 | ₩94,599 | -1.15% | 164.8만 |
|---|
| 2026.08.13 | ₩96,074 | ₩96,275 | ₩93,861 | ₩96,034 | -0.04% | 224.3만 |
|---|
| 2026.08.12 | ₩94,130 | ₩95,350 | ₩93,486 | ₩95,296 | +1.24% | 183.6만 |
|---|
| 2026.08.11 | ₩94,961 | ₩96,450 | ₩94,036 | ₩95,806 | +0.89% | 203.7만 |
|---|
| 2026.08.10 | ₩94,787 | ₩96,074 | ₩93,955 | ₩96,021 | +1.30% | 178.9만 |
|---|
| 2026.08.07 | ₩94,344 | ₩96,812 | ₩93,821 | ₩95,793 | +1.54% | 166.5만 |
|---|
| 2026.08.06 | ₩95,967 | ₩96,329 | ₩94,492 | ₩95,457 | -0.53% | 178.2만 |
|---|
| 2026.08.05 | ₩95,726 | ₩96,061 | ₩94,344 | ₩95,149 | -0.60% | 216.9만 |
|---|
| 2026.08.04 | ₩94,586 | ₩96,168 | ₩94,049 | ₩95,444 | +0.91% | 219만 |
|---|
| 2026.08.03 | ₩95,752 | ₩98,743 | ₩95,377 | ₩96,262 | +0.53% | 255.2만 |
|---|
| 2026.07.31 | ₩93,794 | ₩95,082 | ₩92,909 | ₩94,411 | +0.66% | 274.2만 |
|---|
| 2026.07.30 | ₩98,810 | ₩99,829 | ₩93,593 | ₩95,042 | -3.81% | 414.2만 |
|---|
| 2026.07.29 | ₩97,214 | ₩101,425 | ₩96,383 | ₩100,406 | +3.28% | 355.2만 |
|---|
| 2026.07.28 | ₩92,494 | ₩99,427 | ₩90,750 | ₩98,770 | +6.79% | 492.7만 |
|---|
| 2026.07.27 | ₩91,568 | ₩94,237 | ₩91,032 | ₩93,473 | +2.08% | 278.9만 |
|---|
| 2026.07.24 | ₩87,773 | ₩90,884 | ₩87,518 | ₩90,737 | +3.38% | 266.4만 |
|---|
| 2026.07.23 | ₩87,746 | ₩88,256 | ₩87,156 | ₩88,162 | +0.47% | 217만 |
|---|
| 2026.07.22 | ₩89,838 | ₩90,133 | ₩86,928 | ₩87,693 | -2.39% | 392만 |
|---|
| 2026.07.21 | ₩91,206 | ₩92,628 | ₩88,806 | ₩89,369 | -2.01% | 357.8만 |
|---|
| 2026.07.20 | ₩92,681 | ₩93,325 | ₩91,528 | ₩92,453 | -0.25% | 295.6만 |
|---|
| 2026.07.17 | ₩94,639 | ₩95,712 | ₩92,145 | ₩93,003 | -1.73% | 281.3만 |
|---|
| 2026.07.16 | ₩90,764 | ₩93,875 | ₩90,576 | ₩93,124 | +2.60% | 469.2만 |
|---|
| 2026.07.15 | ₩90,898 | ₩92,225 | ₩89,329 | ₩89,664 | -1.36% | 272.1만 |
|---|
| 2026.07.14 | ₩91,327 | ₩92,333 | ₩90,616 | ₩91,863 | +0.59% | 265.7만 |
|---|
| 2026.07.13 | ₩91,863 | ₩92,990 | ₩91,756 | ₩92,815 | +1.04% | 185.9만 |
|---|
| 2026.07.10 | ₩91,944 | ₩92,212 | ₩90,321 | ₩90,737 | -1.31% | 124.4만 |
|---|
| 2026.07.09 | ₩90,898 | ₩91,179 | ₩90,147 | ₩90,978 | +0.09% | 177.7만 |
|---|
| 2026.07.08 | ₩92,534 | ₩93,057 | ₩91,327 | ₩91,743 | -0.86% | 179.4만 |
|---|
| 2026.07.07 | ₩93,057 | ₩94,545 | ₩92,587 | ₩92,896 | -0.17% | 243.5만 |
|---|
| 2026.07.06 | ₩92,346 | ₩92,762 | ₩90,683 | ₩91,769 | -0.62% | 251만 |
|---|
| 2026.07.02 | ₩91,676 | ₩93,982 | ₩89,986 | ₩93,875 | +2.40% | 238.3만 |
|---|
| 2026.07.01 | ₩86,901 | ₩91,407 | ₩86,526 | ₩90,334 | +3.95% | 273.5만 |
|---|
| 2026.06.30 | ₩86,271 | ₩87,062 | ₩83,924 | ₩86,030 | -0.28% | 250.2만 |
|---|
| 2026.06.29 | ₩85,909 | ₩86,338 | ₩84,930 | ₩85,775 | -0.16% | 294.3만 |
|---|
| 2026.06.26 | ₩83,616 | ₩86,244 | ₩82,556 | ₩86,124 | +3.00% | 441만 |
|---|
| 2026.06.25 | ₩81,711 | ₩83,348 | ₩81,524 | ₩81,577 | -0.16% | 291.1만 |
|---|
| 2026.06.24 | ₩81,805 | ₩83,602 | ₩81,175 | ₩82,878 | +1.31% | 458.4만 |
|---|
| 2026.06.23 | ₩79,365 | ₩81,336 | ₩79,297 | ₩81,001 | +2.06% | 366.3만 |
|---|
| 2026.06.22 | ₩78,466 | ₩80,250 | ₩77,970 | ₩78,104 | -0.46% | 325만 |
|---|
| 2026.06.18 | ₩79,190 | ₩79,271 | ₩77,849 | ₩79,257 | +0.08% | 574.5만 |
|---|
| 2026.06.17 | ₩79,686 | ₩81,805 | ₩78,479 | ₩79,177 | -0.64% | 304.3만 |
|---|
| 2026.06.16 | ₩79,874 | ₩80,598 | ₩79,512 | ₩80,062 | +0.24% | 239.9만 |
|---|
| 2026.06.15 | ₩79,579 | ₩80,773 | ₩78,989 | ₩79,499 | -0.10% | 282.1만 |
|---|
| 2026.06.12 | ₩80,437 | ₩81,269 | ₩79,177 | ₩80,451 | +0.02% | 202.9만 |
|---|
| 2026.06.11 | ₩81,980 | ₩81,980 | ₩80,236 | ₩80,397 | -1.93% | 293.6만 |
|---|
| 2026.06.10 | ₩80,625 | ₩82,583 | ₩79,405 | ₩80,706 | +0.10% | 327.2만 |
|---|
| 2026.06.09 | ₩77,380 | ₩79,901 | ₩77,031 | ₩79,271 | +2.44% | 311만 |
|---|
| 2026.06.08 | ₩77,635 | ₩78,479 | ₩76,924 | ₩77,782 | +0.19% | 301.5만 |
|---|
| 2026.06.05 | ₩78,131 | ₩79,472 | ₩77,849 | ₩78,935 | +1.03% | 227.8만 |
|---|
| 2026.06.04 | ₩75,770 | ₩77,822 | ₩75,435 | ₩76,951 | +1.56% | 307만 |
|---|
| 2026.06.03 | ₩75,234 | ₩75,851 | ₩73,772 | ₩73,947 | -1.71% | 287.6만 |
|---|
| 2026.06.02 | ₩75,797 | ₩76,602 | ₩74,295 | ₩75,891 | +0.12% | 383.3만 |
|---|
| 2026.06.01 | ₩75,274 | ₩78,184 | ₩75,247 | ₩76,414 | +1.51% | 450.6만 |
|---|
| 2026.05.29 | ₩75,905 | ₩76,763 | ₩75,087 | ₩75,435 | -0.62% | 370.9만 |
|---|
| 2026.05.28 | ₩76,226 | ₩77,058 | ₩75,207 | ₩76,226 | 0.00% | 344.2만 |
|---|
| 2026.05.27 | ₩76,307 | ₩78,721 | ₩75,998 | ₩76,186 | -0.16% | 286.2만 |
|---|
| 2026.05.26 | ₩76,897 | ₩77,782 | ₩76,428 | ₩76,428 | -0.61% | 262.7만 |
|---|
| 2026.05.22 | ₩78,439 | ₩78,962 | ₩76,857 | ₩77,541 | -1.15% | 255만 |
|---|
| 2026.05.21 | ₩76,468 | ₩78,694 | ₩75,261 | ₩78,479 | +2.63% | 235.7만 |
|---|
| 2026.05.20 | ₩78,131 | ₩78,131 | ₩75,730 | ₩77,018 | -1.42% | 223.2만 |
|---|
| 2026.05.19 | ₩79,257 | ₩80,075 | ₩77,313 | ₩77,903 | -1.71% | 252.6만 |
|---|
| 2026.05.18 | ₩75,314 | ₩79,458 | ₩75,314 | ₩78,707 | +4.50% | 285.5만 |
|---|
| 2026.05.15 | ₩75,435 | ₩76,776 | ₩74,885 | ₩75,475 | +0.05% | 278.5만 |
|---|
| 2026.05.14 | ₩73,169 | ₩75,341 | ₩72,968 | ₩74,805 | +2.24% | 454.9만 |
|---|
| 2026.05.13 | ₩73,920 | ₩74,201 | ₩72,163 | ₩72,927 | -1.34% | 419.2만 |
|---|
| 2026.05.12 | ₩74,537 | ₩76,106 | ₩74,201 | ₩74,791 | +0.34% | 546만 |
|---|
| 2026.05.11 | ₩75,113 | ₩76,092 | ₩74,027 | ₩74,228 | -1.18% | 541.5만 |
|---|
| 2026.05.08 | ₩77,728 | ₩78,345 | ₩75,234 | ₩75,703 | -2.61% | 361.7만 |
|---|
| 2026.05.07 | ₩76,119 | ₩78,721 | ₩75,717 | ₩77,849 | +2.27% | 343.1만 |
|---|
| 2026.05.06 | ₩77,983 | ₩78,211 | ₩75,824 | ₩75,851 | -2.73% | 325.7만 |
|---|
| 2026.05.05 | ₩77,112 | ₩77,876 | ₩76,387 | ₩77,125 | +0.02% | 325.4만 |
|---|
| 2026.05.04 | ₩77,004 | ₩78,976 | ₩76,696 | ₩77,299 | +0.38% | 429.5만 |
|---|
| 2026.05.01 | ₩81,738 | ₩82,114 | ₩77,058 | ₩77,286 | -5.45% | 479.3만 |
|---|
| 2026.04.30 | ₩81,658 | ₩81,671 | ₩78,654 | ₩80,665 | -1.22% | 584.1만 |
|---|
| 2026.04.29 | ₩84,742 | ₩85,721 | ₩82,556 | ₩82,664 | -2.45% | 381.6만 |
|---|
| 2026.04.28 | ₩84,487 | ₩86,459 | ₩82,690 | ₩84,675 | +0.22% | 397.4만 |
|---|
| 2026.04.27 | ₩88,108 | ₩89,986 | ₩87,545 | ₩88,672 | +0.64% | 293.4만 |
|---|
| 2026.04.24 | ₩89,865 | ₩89,932 | ₩88,081 | ₩88,377 | -1.66% | 215.9만 |
|---|
| 2026.04.23 | ₩90,925 | ₩91,260 | ₩89,798 | ₩90,589 | -0.37% | 228.2만 |
|---|
| 2026.04.22 | ₩92,252 | ₩92,453 | ₩90,375 | ₩91,032 | -1.32% | 205.2만 |
|---|
| 2026.04.21 | ₩91,220 | ₩92,869 | ₩90,804 | ₩92,467 | +1.37% | 209.6만 |
|---|
| 2026.04.20 | ₩90,670 | ₩91,769 | ₩90,536 | ₩90,898 | +0.25% | 173.6만 |
|---|
| 2026.04.17 | ₩91,810 | ₩92,346 | ₩90,750 | ₩90,817 | -1.08% | 231.8만 |
|---|
| 2026.04.16 | ₩90,697 | ₩92,561 | ₩90,562 | ₩92,292 | +1.76% | 306.6만 |
|---|
| 2026.04.15 | ₩89,463 | ₩91,126 | ₩89,074 | ₩90,388 | +1.03% | 221.3만 |
|---|
| 2026.04.14 | ₩89,382 | ₩90,844 | ₩88,967 | ₩89,235 | -0.17% | 197.9만 |
|---|
| 2026.04.13 | ₩87,277 | ₩90,509 | ₩87,076 | ₩90,469 | +3.66% | 241만 |
|---|
| 2026.04.10 | ₩89,302 | ₩89,503 | ₩86,419 | ₩87,277 | -2.27% | 233.6만 |
|---|
| 2026.04.09 | ₩89,409 | ₩91,099 | ₩89,154 | ₩90,026 | +0.69% | 191.7만 |
|---|
| 2026.04.08 | ₩88,403 | ₩91,018 | ₩88,403 | ₩90,871 | +2.79% | 308.6만 |
|---|
| 2026.04.07 | ₩89,154 | ₩89,691 | ₩88,149 | ₩89,007 | -0.17% | 254.7만 |
|---|
| 2026.04.06 | ₩87,518 | ₩89,664 | ₩87,518 | ₩89,208 | +1.93% | 195.6만 |
|---|
| 2026.04.02 | ₩86,177 | ₩88,765 | ₩85,976 | ₩88,444 | +2.63% | 247.3만 |
|---|
| 2026.04.01 | ₩86,901 | ₩87,733 | ₩85,466 | ₩86,365 | -0.62% | 401.3만 |
|---|
| 2026.03.31 | ₩87,947 | ₩88,591 | ₩86,419 | ₩87,451 | -0.56% | 328.8만 |
|---|
| 2026.03.30 | ₩85,748 | ₩88,457 | ₩85,064 | ₩87,518 | +2.06% | 477.4만 |
|---|
| 2026.03.27 | ₩87,330 | ₩87,947 | ₩84,930 | ₩85,064 | -2.60% | 322.2만 |
|---|
| 2026.03.26 | ₩86,217 | ₩92,413 | ₩86,003 | ₩87,357 | +1.32% | 701.8만 |
|---|
| 2026.03.25 | ₩89,744 | ₩89,986 | ₩84,876 | ₩86,217 | -3.93% | 511.9만 |
|---|
| 2026.03.24 | ₩89,664 | ₩90,174 | ₩89,047 | ₩89,181 | -0.54% | 493만 |
|---|
| 2026.03.23 | ₩91,622 | ₩91,622 | ₩89,476 | ₩89,476 | -2.34% | 347.1만 |
|---|
| 2026.03.20 | ₩89,610 | ₩91,635 | ₩89,248 | ₩89,919 | +0.34% | 602.5만 |
|---|
| 2026.03.19 | ₩90,616 | ₩90,804 | ₩88,698 | ₩89,262 | -1.49% | 302.6만 |
|---|
| 2026.03.18 | ₩91,206 | ₩91,233 | ₩89,181 | ₩89,959 | -1.37% | 336.3만 |
|---|
| 2026.03.17 | ₩93,794 | ₩94,639 | ₩91,582 | ₩91,635 | -2.30% | 215.8만 |
|---|
| 2026.03.16 | ₩91,702 | ₩93,097 | ₩91,139 | ₩92,789 | +1.18% | 266.8만 |
|---|
| 2026.03.13 | ₩91,850 | ₩92,440 | ₩90,522 | ₩91,541 | -0.34% | 192.3만 |
|---|
| 2026.03.12 | ₩91,582 | ₩92,748 | ₩90,562 | ₩90,723 | -0.94% | 284.6만 |
|---|
| 2026.03.11 | ₩92,145 | ₩92,534 | ₩90,777 | ₩91,702 | -0.48% | 230.6만 |
|---|
| 2026.03.10 | ₩95,645 | ₩95,806 | ₩91,287 | ₩91,971 | -3.84% | 290.5만 |
|---|
| 2026.03.09 | ₩97,603 | ₩98,435 | ₩94,639 | ₩95,270 | -2.39% | 322.7만 |
|---|
| 2026.03.06 | ₩97,871 | ₩98,877 | ₩96,772 | ₩98,569 | +0.71% | 242.6만 |
|---|
| 2026.03.05 | ₩96,919 | ₩98,971 | ₩96,463 | ₩98,059 | +1.18% | 317.7만 |
|---|
| 2026.03.04 | ₩96,329 | ₩96,758 | ₩94,908 | ₩96,356 | +0.03% | 285.1만 |
|---|
| 2026.03.03 | ₩95,860 | ₩97,442 | ₩94,572 | ₩96,772 | +0.95% | 248.7만 |
|---|
| 2026.03.02 | ₩96,021 | ₩97,777 | ₩94,921 | ₩97,040 | +1.06% | 257만 |
|---|
| 2026.02.27 | ₩96,383 | ₩96,865 | ₩95,417 | ₩96,316 | -0.07% | 419.2만 |
|---|
| 2026.02.26 | ₩94,706 | ₩96,342 | ₩94,411 | ₩95,511 | +0.85% | 322.6만 |
|---|
| 2026.02.25 | ₩93,915 | ₩94,747 | ₩92,802 | ₩93,942 | +0.03% | 240.3만 |
|---|
| 2026.02.24 | ₩92,561 | ₩94,532 | ₩92,024 | ₩93,660 | +1.19% | 314.2만 |
|---|
| 2026.02.23 | ₩92,789 | ₩94,089 | ₩92,279 | ₩92,748 | -0.04% | 383.4만 |
|---|
| 2026.02.20 | ₩93,902 | ₩94,197 | ₩92,668 | ₩93,325 | -0.61% | 241.5만 |
|---|
| 2026.02.19 | ₩93,191 | ₩94,197 | ₩92,400 | ₩93,097 | -0.10% | 307.8만 |
|---|
| 2026.02.18 | ₩92,333 | ₩93,687 | ₩91,702 | ₩93,459 | +1.22% | 437.1만 |
|---|
| 2026.02.17 | ₩92,453 | ₩94,009 | ₩91,810 | ₩92,306 | -0.16% | 525.3만 |
|---|
| 2026.02.13 | ₩93,446 | ₩94,706 | ₩91,233 | ₩91,823 | -1.74% | 503.5만 |
|---|
| 2026.02.12 | ₩92,386 | ₩93,432 | ₩89,905 | ₩93,245 | +0.93% | 674.4만 |
|---|
| 2026.02.11 | ₩90,080 | ₩90,536 | ₩88,081 | ₩89,879 | -0.22% | 733.8만 |
|---|
| 2026.02.10 | ₩92,681 | ₩93,955 | ₩90,428 | ₩90,670 | -2.17% | 526.5만 |
|---|
| 2026.02.09 | ₩98,582 | ₩99,226 | ₩91,810 | ₩92,091 | -6.58% | 503.5만 |
|---|
| 2026.02.06 | ₩97,938 | ₩99,400 | ₩97,777 | ₩98,944 | +1.03% | 227.5만 |
|---|
| 2026.02.05 | ₩100,406 | ₩100,956 | ₩97,120 | ₩97,456 | -2.94% | 312.2만 |
|---|
| 2026.02.04 | ₩96,235 | ₩100,258 | ₩95,659 | ₩99,279 | +3.16% | 306.6만 |
|---|
| 2026.02.03 | ₩95,216 | ₩96,892 | ₩94,478 | ₩96,503 | +1.35% | 355.4만 |
|---|
| 2026.02.02 | ₩96,906 | ₩98,046 | ₩95,109 | ₩95,618 | -1.33% | 309.7만 |
|---|
| 2026.01.30 | ₩96,919 | ₩97,348 | ₩95,645 | ₩96,691 | -0.24% | 447.2만 |
|---|
| 2026.01.29 | ₩97,509 | ₩99,306 | ₩95,860 | ₩96,691 | -0.84% | 351.3만 |
|---|
| 2026.01.28 | ₩98,381 | ₩100,084 | ₩96,302 | ₩96,691 | -1.72% | 360만 |
|---|
| 2026.01.27 | ₩99,642 | ₩102,163 | ₩98,032 | ₩99,400 | -0.24% | 647.1만 |
|---|
| 2026.01.26 | ₩106,414 | ₩107,567 | ₩105,649 | ₩106,776 | +0.34% | 283.6만 |
|---|
| 2026.01.23 | ₩104,590 | ₩106,400 | ₩104,590 | ₩106,186 | +1.53% | 273.4만 |
|---|
| 2026.01.22 | ₩104,094 | ₩105,542 | ₩103,960 | ₩105,435 | +1.29% | 274.7만 |
|---|
| 2026.01.21 | ₩106,240 | ₩107,259 | ₩102,337 | ₩104,697 | -1.45% | 291.4만 |
|---|
| 2026.01.20 | ₩106,655 | ₩107,232 | ₩105,395 | ₩106,092 | -0.53% | 295.1만 |
|---|
| 2026.01.16 | ₩106,481 | ₩107,567 | ₩105,945 | ₩107,299 | +0.77% | 197.9만 |
|---|
| 2026.01.15 | ₩106,454 | ₩107,138 | ₩105,328 | ₩106,950 | +0.47% | 210.2만 |
|---|
| 2026.01.14 | ₩106,240 | ₩107,849 | ₩105,703 | ₩106,521 | +0.27% | 283.9만 |
|---|
| 2026.01.13 | ₩106,669 | ₩107,259 | ₩104,536 | ₩106,025 | -0.60% | 288만 |
|---|
| 2026.01.12 | ₩108,144 | ₩108,305 | ₩106,025 | ₩106,763 | -1.28% | 292.3만 |
|---|
| 2026.01.09 | ₩108,184 | ₩108,493 | ₩106,816 | ₩108,144 | -0.04% | 223.2만 |
|---|
| 2026.01.08 | ₩106,588 | ₩108,962 | ₩105,395 | ₩108,077 | +1.40% | 300.5만 |
|---|
| 2026.01.07 | ₩107,487 | ₩108,493 | ₩104,416 | ₩105,690 | -1.67% | 240.2만 |
|---|
| 2026.01.06 | ₩106,749 | ₩108,305 | ₩106,387 | ₩107,648 | +0.84% | 290.9만 |
|---|
| 2026.01.05 | ₩103,665 | ₩107,916 | ₩103,464 | ₩107,178 | +3.39% | 396.9만 |
|---|
| 2026.01.02 | ₩106,977 | ₩106,977 | ₩103,732 | ₩104,094 | -2.70% | 265.2만 |
|---|
| 2025.12.31 | ₩107,245 | ₩107,876 | ₩106,642 | ₩106,883 | -0.34% | 176만 |
|---|
| 2025.12.30 | ₩108,130 | ₩108,680 | ₩107,299 | ₩107,581 | -0.51% | 218.6만 |
|---|
| 2025.12.29 | ₩108,573 | ₩109,257 | ₩108,117 | ₩108,439 | -0.12% | 165.2만 |
|---|
| 2025.12.26 | ₩107,970 | ₩108,627 | ₩107,742 | ₩108,332 | +0.34% | 110.6만 |
|---|
| 2025.12.24 | ₩107,084 | ₩108,546 | ₩106,816 | ₩108,385 | +1.21% | 110.9만 |
|---|
| 2025.12.23 | ₩107,956 | ₩107,996 | ₩106,173 | ₩107,232 | -0.67% | 294.9만 |
|---|
| 2025.12.22 | ₩107,084 | ₩108,855 | ₩106,977 | ₩107,782 | +0.65% | 279만 |
|---|
| 2025.12.19 | ₩108,439 | ₩109,391 | ₩107,473 | ₩107,527 | -0.84% | 721.6만 |
|---|
| 2025.12.18 | ₩107,889 | ₩109,324 | ₩107,339 | ₩108,721 | +0.77% | 219.3만 |
|---|
| 2025.12.17 | ₩108,090 | ₩109,619 | ₩107,607 | ₩108,117 | +0.02% | 184.2만 |
|---|
| 2025.12.16 | ₩110,585 | ₩110,746 | ₩107,822 | ₩108,586 | -1.81% | 282.5만 |
|---|
| 2025.12.15 | ₩109,619 | ₩110,477 | ₩109,311 | ₩110,410 | +0.72% | 271.6만 |
|---|
| 2025.12.12 | ₩107,031 | ₩109,552 | ₩106,696 | ₩109,458 | +2.27% | 267.6만 |
|---|
| 2025.12.11 | ₩104,671 | ₩107,004 | ₩104,671 | ₩106,682 | +1.92% | 260.3만 |
|---|
| 2025.12.10 | ₩104,885 | ₩105,341 | ₩103,008 | ₩103,946 | -0.90% | 214.4만 |
|---|
| 2025.12.09 | ₩105,167 | ₩106,012 | ₩104,161 | ₩105,153 | -0.01% | 239.5만 |
|---|
| 2025.12.08 | ₩104,536 | ₩105,194 | ₩103,396 | ₩104,121 | -0.40% | 281.4만 |
|---|
| 2025.12.05 | ₩107,084 | ₩107,098 | ₩104,107 | ₩105,100 | -1.85% | 212.4만 |
|---|
| 2025.12.04 | ₩107,125 | ₩107,970 | ₩106,038 | ₩106,803 | -0.30% | 225만 |
|---|
| 2025.12.03 | ₩107,232 | ₩108,144 | ₩106,347 | ₩106,816 | -0.39% | 168.2만 |
|---|
| 2025.12.02 | ₩109,069 | ₩109,592 | ₩106,937 | ₩107,071 | -1.83% | 203만 |
|---|
| 2025.12.01 | ₩107,822 | ₩110,303 | ₩107,822 | ₩108,868 | +0.97% | 306.6만 |
|---|
| 2025.11.28 | ₩107,889 | ₩108,788 | ₩107,420 | ₩107,862 | -0.02% | 105.1만 |
|---|
| 2025.11.26 | ₩108,063 | ₩109,056 | ₩107,353 | ₩107,889 | -0.16% | 136.5만 |
|---|
| 2025.11.25 | ₩106,897 | ₩108,023 | ₩106,468 | ₩107,970 | +1.00% | 174.4만 |
|---|
| 2025.11.24 | ₩107,715 | ₩107,822 | ₩105,945 | ₩106,280 | -1.33% | 278.4만 |
|---|
| 2025.11.21 | ₩107,286 | ₩108,868 | ₩106,253 | ₩107,715 | +0.40% | 229.7만 |
|---|
| 2025.11.20 | ₩105,368 | ₩107,272 | ₩105,086 | ₩106,776 | +1.34% | 274.2만 |
|---|
| 2025.11.19 | ₩107,406 | ₩108,506 | ₩104,724 | ₩105,690 | -1.60% | 229.1만 |
|---|
| 2025.11.18 | ₩108,814 | ₩110,008 | ₩106,763 | ₩107,192 | -1.49% | 260.2만 |
|---|
| 2025.11.17 | ₩108,238 | ₩108,828 | ₩107,312 | ₩108,238 | 0.00% | 244.6만 |
|---|
| 2025.11.14 | ₩107,822 | ₩109,270 | ₩106,843 | ₩108,224 | +0.37% | 252.1만 |
|---|
| 2025.11.13 | ₩107,554 | ₩109,136 | ₩107,151 | ₩107,366 | -0.17% | 250.6만 |
|---|
| 2025.11.12 | ₩107,138 | ₩108,184 | ₩106,669 | ₩107,554 | +0.39% | 249.6만 |
|---|
| 2025.11.11 | ₩105,703 | ₩107,527 | ₩104,939 | ₩107,339 | +1.55% | 222.1만 |
|---|
| 2025.11.10 | ₩104,456 | ₩106,052 | ₩103,209 | ₩105,287 | +0.80% | 290.9만 |
|---|
| 2025.11.07 | ₩103,048 | ₩105,945 | ₩102,699 | ₩105,328 | +2.21% | 256.1만 |
|---|
| 2025.11.06 | ₩103,236 | ₩104,295 | ₩102,149 | ₩102,485 | -0.73% | 242.9만 |
|---|
| 2025.11.05 | ₩105,676 | ₩106,213 | ₩104,375 | ₩104,389 | -1.22% | 286.7만 |
|---|
| 2025.11.04 | ₩104,040 | ₩106,079 | ₩104,040 | ₩105,931 | +1.82% | 457.5만 |
|---|
| 2025.11.03 | ₩105,649 | ₩105,877 | ₩103,209 | ₩104,362 | -1.22% | 418.1만 |
|---|
| 2025.10.31 | ₩106,508 | ₩107,742 | ₩106,347 | ₩106,937 | +0.40% | 425.7만 |
|---|
| 2025.10.30 | ₩107,661 | ₩109,378 | ₩107,634 | ₩107,889 | +0.21% | 407.5만 |
|---|
| 2025.10.29 | ₩110,504 | ₩110,504 | ₩106,856 | ₩107,688 | -2.55% | 572.9만 |
|---|
| 2025.10.28 | ₩116,338 | ₩116,338 | ₩109,150 | ₩110,477 | -5.04% | 739.4만 |
|---|
| 2025.10.27 | ₩118,658 | ₩119,422 | ₩117,008 | ₩117,692 | -0.81% | 366.8만 |
|---|
| 2025.10.24 | ₩119,261 | ₩119,704 | ₩117,974 | ₩118,014 | -1.05% | 206.4만 |
|---|
| 2025.10.23 | ₩120,844 | ₩121,313 | ₩118,443 | ₩119,047 | -1.49% | 257.3만 |
|---|
| 2025.10.22 | ₩117,397 | ₩119,825 | ₩117,075 | ₩119,623 | +1.90% | 282만 |
|---|
| 2025.10.21 | ₩117,840 | ₩119,690 | ₩117,049 | ₩118,390 | +0.47% | 397.1만 |
|---|
| 2025.10.20 | ₩117,893 | ₩117,934 | ₩116,391 | ₩117,370 | -0.44% | 226.5만 |
|---|
| 2025.10.17 | ₩117,290 | ₩118,484 | ₩117,022 | ₩117,893 | +0.51% | 327.9만 |
|---|
| 2025.10.16 | ₩123,982 | ₩124,599 | ₩117,196 | ₩117,236 | -5.44% | 469.9만 |
|---|
| 2025.10.15 | ₩125,913 | ₩127,737 | ₩124,947 | ₩126,020 | +0.09% | 183.1만 |
|---|
| 2025.10.14 | ₩126,812 | ₩127,348 | ₩125,792 | ₩127,093 | +0.22% | 190.2만 |
|---|
| 2025.10.13 | ₩127,361 | ₩128,327 | ₩126,677 | ₩126,704 | -0.52% | 302.1만 |
|---|
| 2025.10.10 | ₩128,743 | ₩128,917 | ₩127,428 | ₩128,662 | -0.06% | 324.1만 |
|---|