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 | ₩84,801 | ₩85,962 | ₩83,814 | ₩83,881 | -1.09% | 163.7만 |
| 2026.10.08 | ₩82,547 | ₩85,148 | ₩82,360 | ₩85,041 | +3.02% | 432.2만 |
| 2026.10.07 | ₩82,333 | ₩83,240 | ₩81,920 | ₩82,333 | 0.00% | 297만 |
| 2026.10.06 | ₩80,986 | ₩81,920 | ₩80,546 | ₩81,333 | +0.43% | 119.7만 |
| 2026.10.05 | ₩79,692 | ₩81,439 | ₩79,105 | ₩81,279 | +1.99% | 226.3만 |
| 2026.10.02 | ₩81,853 | ₩82,787 | ₩79,799 | ₩79,919 | -2.36% | 252만 |
| 2026.10.01 | ₩82,053 | ₩83,027 | ₩81,880 | ₩82,400 | +0.42% | 280.5만 |
| 2026.09.30 | ₩80,732 | ₩81,480 | ₩80,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,239 |
| +0.63% |
| 198.9만 |
| 2026.09.29 | ₩79,505 | ₩80,919 | ₩78,718 | ₩80,839 | +1.68% | 247.9만 |
|---|
| 2026.09.28 | ₩81,079 | ₩81,253 | ₩80,132 | ₩80,359 | -0.89% | 181.1만 |
|---|
| 2026.09.25 | ₩80,226 | ₩82,333 | ₩80,226 | ₩81,133 | +1.13% | 200만 |
|---|
| 2026.09.24 | ₩82,853 | ₩83,280 | ₩80,266 | ₩80,479 | -2.87% | 181만 |
|---|
| 2026.09.23 | ₩81,920 | ₩83,347 | ₩81,920 | ₩82,307 | +0.47% | 248.6만 |
|---|
| 2026.09.22 | ₩86,242 | ₩86,242 | ₩81,973 | ₩83,294 | -3.42% | 371.9만 |
|---|
| 2026.09.21 | ₩86,855 | ₩87,683 | ₩85,561 | ₩85,775 | -1.24% | 232.8만 |
|---|
| 2026.09.18 | ₩86,255 | ₩87,816 | ₩85,908 | ₩86,735 | +0.56% | 567.8만 |
|---|
| 2026.09.17 | ₩89,590 | ₩89,590 | ₩86,535 | ₩86,869 | -3.04% | 218.9만 |
|---|
| 2026.09.16 | ₩88,550 | ₩89,577 | ₩87,389 | ₩87,883 | -0.75% | 187.2만 |
|---|
| 2026.09.15 | ₩90,404 | ₩91,364 | ₩89,577 | ₩89,683 | -0.80% | 213.1만 |
|---|
| 2026.09.14 | ₩90,004 | ₩91,644 | ₩89,417 | ₩91,151 | +1.27% | 267.8만 |
|---|
| 2026.09.11 | ₩89,457 | ₩89,737 | ₩87,256 | ₩88,296 | -1.30% | 119.8만 |
|---|
| 2026.09.10 | ₩90,230 | ₩90,230 | ₩88,256 | ₩88,483 | -1.94% | 171.5만 |
|---|
| 2026.09.09 | ₩90,511 | ₩90,551 | ₩88,523 | ₩88,750 | -1.95% | 174.2만 |
|---|
| 2026.09.08 | ₩93,419 | ₩93,419 | ₩90,737 | ₩90,951 | -2.64% | 256.9만 |
|---|
| 2026.09.04 | ₩95,500 | ₩96,153 | ₩95,006 | ₩95,273 | -0.24% | 136.2만 |
|---|
| 2026.09.03 | ₩96,980 | ₩98,715 | ₩96,220 | ₩96,794 | -0.19% | 135.2만 |
|---|
| 2026.09.02 | ₩96,900 | ₩98,114 | ₩95,927 | ₩96,100 | -0.83% | 171.5만 |
|---|
| 2026.09.01 | ₩97,034 | ₩97,501 | ₩95,393 | ₩96,113 | -0.95% | 146만 |
|---|
| 2026.08.31 | ₩96,527 | ₩96,714 | ₩95,660 | ₩96,273 | -0.26% | 211.4만 |
|---|
| 2026.08.28 | ₩95,806 | ₩98,261 | ₩95,646 | ₩97,794 | +2.07% | 139.7만 |
|---|
| 2026.08.27 | ₩95,766 | ₩96,794 | ₩95,006 | ₩95,233 | -0.56% | 150.8만 |
|---|
| 2026.08.26 | ₩97,167 | ₩98,394 | ₩96,847 | ₩97,087 | -0.08% | 172만 |
|---|
| 2026.08.25 | ₩98,528 | ₩99,368 | ₩97,634 | ₩97,834 | -0.70% | 129만 |
|---|
| 2026.08.24 | ₩97,901 | ₩99,742 | ₩97,834 | ₩99,542 | +1.68% | 131.8만 |
|---|
| 2026.08.21 | ₩96,020 | ₩97,941 | ₩95,153 | ₩97,274 | +1.31% | 131.1만 |
|---|
| 2026.08.20 | ₩95,473 | ₩97,034 | ₩94,499 | ₩96,153 | +0.71% | 146만 |
|---|
| 2026.08.19 | ₩92,912 | ₩96,353 | ₩92,618 | ₩95,366 | +2.64% | 155.1만 |
|---|
| 2026.08.18 | ₩92,858 | ₩94,539 | ₩92,471 | ₩92,538 | -0.34% | 211.1만 |
|---|
| 2026.08.17 | ₩93,272 | ₩94,246 | ₩91,658 | ₩91,858 | -1.52% | 169만 |
|---|
| 2026.08.14 | ₩95,193 | ₩95,326 | ₩94,046 | ₩94,099 | -1.15% | 164.8만 |
|---|
| 2026.08.13 | ₩95,566 | ₩95,766 | ₩93,365 | ₩95,526 | -0.04% | 224.3만 |
|---|
| 2026.08.12 | ₩93,632 | ₩94,846 | ₩92,992 | ₩94,793 | +1.24% | 183.6만 |
|---|
| 2026.08.11 | ₩94,459 | ₩95,940 | ₩93,539 | ₩95,300 | +0.89% | 203.7만 |
|---|
| 2026.08.10 | ₩94,286 | ₩95,566 | ₩93,459 | ₩95,513 | +1.30% | 178.9만 |
|---|
| 2026.08.07 | ₩93,845 | ₩96,300 | ₩93,325 | ₩95,286 | +1.54% | 166.5만 |
|---|
| 2026.08.06 | ₩95,460 | ₩95,820 | ₩93,992 | ₩94,953 | -0.53% | 178.2만 |
|---|
| 2026.08.05 | ₩95,219 | ₩95,553 | ₩93,845 | ₩94,646 | -0.60% | 216.9만 |
|---|
| 2026.08.04 | ₩94,086 | ₩95,660 | ₩93,552 | ₩94,939 | +0.91% | 219만 |
|---|
| 2026.08.03 | ₩95,246 | ₩98,221 | ₩94,873 | ₩95,753 | +0.53% | 255.2만 |
|---|
| 2026.07.31 | ₩93,299 | ₩94,579 | ₩92,418 | ₩93,912 | +0.66% | 274.2만 |
|---|
| 2026.07.30 | ₩98,288 | ₩99,301 | ₩93,098 | ₩94,539 | -3.81% | 414.2만 |
|---|
| 2026.07.29 | ₩96,700 | ₩100,889 | ₩95,873 | ₩99,875 | +3.28% | 355.2만 |
|---|
| 2026.07.28 | ₩92,005 | ₩98,901 | ₩90,270 | ₩98,248 | +6.79% | 492.7만 |
|---|
| 2026.07.27 | ₩91,084 | ₩93,739 | ₩90,551 | ₩92,978 | +2.08% | 278.9만 |
|---|
| 2026.07.24 | ₩87,309 | ₩90,404 | ₩87,056 | ₩90,257 | +3.38% | 266.4만 |
|---|
| 2026.07.23 | ₩87,282 | ₩87,789 | ₩86,695 | ₩87,696 | +0.47% | 217만 |
|---|
| 2026.07.22 | ₩89,363 | ₩89,657 | ₩86,469 | ₩87,229 | -2.39% | 392만 |
|---|
| 2026.07.21 | ₩90,724 | ₩92,138 | ₩88,336 | ₩88,896 | -2.01% | 357.8만 |
|---|
| 2026.07.20 | ₩92,191 | ₩92,832 | ₩91,044 | ₩91,965 | -0.25% | 295.6만 |
|---|
| 2026.07.17 | ₩94,139 | ₩95,206 | ₩91,658 | ₩92,512 | -1.73% | 281.3만 |
|---|
| 2026.07.16 | ₩90,284 | ₩93,379 | ₩90,097 | ₩92,632 | +2.60% | 469.2만 |
|---|
| 2026.07.15 | ₩90,417 | ₩91,738 | ₩88,856 | ₩89,190 | -1.36% | 272.1만 |
|---|
| 2026.07.14 | ₩90,844 | ₩91,845 | ₩90,137 | ₩91,378 | +0.59% | 265.7만 |
|---|
| 2026.07.13 | ₩91,378 | ₩92,498 | ₩91,271 | ₩92,325 | +1.04% | 185.9만 |
|---|
| 2026.07.10 | ₩91,458 | ₩91,724 | ₩89,844 | ₩90,257 | -1.31% | 124.4만 |
|---|
| 2026.07.09 | ₩90,417 | ₩90,697 | ₩89,670 | ₩90,497 | +0.09% | 177.7만 |
|---|
| 2026.07.08 | ₩92,045 | ₩92,565 | ₩90,844 | ₩91,258 | -0.86% | 179.4만 |
|---|
| 2026.07.07 | ₩92,565 | ₩94,046 | ₩92,098 | ₩92,405 | -0.17% | 243.5만 |
|---|
| 2026.07.06 | ₩91,858 | ₩92,271 | ₩90,204 | ₩91,284 | -0.62% | 251만 |
|---|
| 2026.07.02 | ₩91,191 | ₩93,485 | ₩89,510 | ₩93,379 | +2.40% | 238.3만 |
|---|
| 2026.07.01 | ₩86,442 | ₩90,924 | ₩86,068 | ₩89,857 | +3.95% | 273.5만 |
|---|
| 2026.06.30 | ₩85,815 | ₩86,602 | ₩83,480 | ₩85,575 | -0.28% | 250.2만 |
|---|
| 2026.06.29 | ₩85,455 | ₩85,882 | ₩84,481 | ₩85,321 | -0.16% | 294.3만 |
|---|
| 2026.06.26 | ₩83,174 | ₩85,788 | ₩82,120 | ₩85,668 | +3.00% | 441만 |
|---|
| 2026.06.25 | ₩81,279 | ₩82,907 | ₩81,093 | ₩81,146 | -0.16% | 291.1만 |
|---|
| 2026.06.24 | ₩81,373 | ₩83,160 | ₩80,746 | ₩82,440 | +1.31% | 458.4만 |
|---|
| 2026.06.23 | ₩78,945 | ₩80,906 | ₩78,878 | ₩80,572 | +2.06% | 366.3만 |
|---|
| 2026.06.22 | ₩78,051 | ₩79,825 | ₩77,558 | ₩77,691 | -0.46% | 325만 |
|---|
| 2026.06.18 | ₩78,772 | ₩78,852 | ₩77,438 | ₩78,838 | +0.08% | 574.5만 |
|---|
| 2026.06.17 | ₩79,265 | ₩81,373 | ₩78,065 | ₩78,758 | -0.64% | 304.3만 |
|---|
| 2026.06.16 | ₩79,452 | ₩80,172 | ₩79,092 | ₩79,639 | +0.24% | 239.9만 |
|---|
| 2026.06.15 | ₩79,158 | ₩80,346 | ₩78,571 | ₩79,078 | -0.10% | 282.1만 |
|---|
| 2026.06.12 | ₩80,012 | ₩80,839 | ₩78,758 | ₩80,025 | +0.02% | 202.9만 |
|---|
| 2026.06.11 | ₩81,546 | ₩81,546 | ₩79,812 | ₩79,972 | -1.93% | 293.6만 |
|---|
| 2026.06.10 | ₩80,199 | ₩82,146 | ₩78,985 | ₩80,279 | +0.10% | 327.2만 |
|---|
| 2026.06.09 | ₩76,971 | ₩79,479 | ₩76,624 | ₩78,852 | +2.44% | 311만 |
|---|
| 2026.06.08 | ₩77,224 | ₩78,065 | ₩76,517 | ₩77,371 | +0.19% | 301.5만 |
|---|
| 2026.06.05 | ₩77,718 | ₩79,052 | ₩77,438 | ₩78,518 | +1.03% | 227.8만 |
|---|
| 2026.06.04 | ₩75,370 | ₩77,411 | ₩75,036 | ₩76,544 | +1.56% | 307만 |
|---|
| 2026.06.03 | ₩74,836 | ₩75,450 | ₩73,382 | ₩73,556 | -1.71% | 287.6만 |
|---|
| 2026.06.02 | ₩75,397 | ₩76,197 | ₩73,902 | ₩75,490 | +0.12% | 383.3만 |
|---|
| 2026.06.01 | ₩74,876 | ₩77,771 | ₩74,850 | ₩76,010 | +1.51% | 450.6만 |
|---|
| 2026.05.29 | ₩75,503 | ₩76,357 | ₩74,690 | ₩75,036 | -0.62% | 370.9만 |
|---|
| 2026.05.28 | ₩75,823 | ₩76,650 | ₩74,810 | ₩75,823 | 0.00% | 344.2만 |
|---|
| 2026.05.27 | ₩75,903 | ₩78,305 | ₩75,597 | ₩75,783 | -0.16% | 286.2만 |
|---|
| 2026.05.26 | ₩76,490 | ₩77,371 | ₩76,024 | ₩76,024 | -0.61% | 262.7만 |
|---|
| 2026.05.22 | ₩78,024 | ₩78,545 | ₩76,450 | ₩77,131 | -1.15% | 255만 |
|---|
| 2026.05.21 | ₩76,064 | ₩78,278 | ₩74,863 | ₩78,065 | +2.63% | 235.7만 |
|---|
| 2026.05.20 | ₩77,718 | ₩77,718 | ₩75,330 | ₩76,610 | -1.42% | 223.2만 |
|---|
| 2026.05.19 | ₩78,838 | ₩79,652 | ₩76,904 | ₩77,491 | -1.71% | 252.6만 |
|---|
| 2026.05.18 | ₩74,916 | ₩79,038 | ₩74,916 | ₩78,291 | +4.50% | 285.5만 |
|---|
| 2026.05.15 | ₩75,036 | ₩76,370 | ₩74,489 | ₩75,076 | +0.05% | 278.5만 |
|---|
| 2026.05.14 | ₩72,782 | ₩74,943 | ₩72,582 | ₩74,409 | +2.24% | 454.9만 |
|---|
| 2026.05.13 | ₩73,529 | ₩73,809 | ₩71,781 | ₩72,542 | -1.34% | 419.2만 |
|---|
| 2026.05.12 | ₩74,143 | ₩75,703 | ₩73,809 | ₩74,396 | +0.34% | 546만 |
|---|
| 2026.05.11 | ₩74,716 | ₩75,690 | ₩73,636 | ₩73,836 | -1.18% | 541.5만 |
|---|
| 2026.05.08 | ₩77,317 | ₩77,931 | ₩74,836 | ₩75,303 | -2.61% | 361.7만 |
|---|
| 2026.05.07 | ₩75,717 | ₩78,305 | ₩75,317 | ₩77,438 | +2.27% | 343.1만 |
|---|
| 2026.05.06 | ₩77,571 | ₩77,798 | ₩75,423 | ₩75,450 | -2.73% | 325.7만 |
|---|
| 2026.05.05 | ₩76,704 | ₩77,464 | ₩75,983 | ₩76,717 | +0.02% | 325.4만 |
|---|
| 2026.05.04 | ₩76,597 | ₩78,558 | ₩76,290 | ₩76,891 | +0.38% | 429.5만 |
|---|
| 2026.05.01 | ₩81,306 | ₩81,680 | ₩76,650 | ₩76,877 | -5.45% | 479.3만 |
|---|
| 2026.04.30 | ₩81,226 | ₩81,239 | ₩78,238 | ₩80,239 | -1.22% | 584.1만 |
|---|
| 2026.04.29 | ₩84,294 | ₩85,268 | ₩82,120 | ₩82,227 | -2.45% | 381.6만 |
|---|
| 2026.04.28 | ₩84,041 | ₩86,002 | ₩82,253 | ₩84,227 | +0.22% | 397.4만 |
|---|
| 2026.04.27 | ₩87,642 | ₩89,510 | ₩87,082 | ₩88,203 | +0.64% | 293.4만 |
|---|
| 2026.04.24 | ₩89,390 | ₩89,457 | ₩87,616 | ₩87,909 | -1.66% | 215.9만 |
|---|
| 2026.04.23 | ₩90,444 | ₩90,777 | ₩89,323 | ₩90,110 | -0.37% | 228.2만 |
|---|
| 2026.04.22 | ₩91,764 | ₩91,965 | ₩89,897 | ₩90,551 | -1.32% | 205.2만 |
|---|
| 2026.04.21 | ₩90,737 | ₩92,378 | ₩90,324 | ₩91,978 | +1.37% | 209.6만 |
|---|
| 2026.04.20 | ₩90,190 | ₩91,284 | ₩90,057 | ₩90,417 | +0.25% | 173.6만 |
|---|
| 2026.04.17 | ₩91,324 | ₩91,858 | ₩90,270 | ₩90,337 | -1.08% | 231.8만 |
|---|
| 2026.04.16 | ₩90,217 | ₩92,071 | ₩90,084 | ₩91,805 | +1.76% | 306.6만 |
|---|
| 2026.04.15 | ₩88,990 | ₩90,644 | ₩88,603 | ₩89,910 | +1.03% | 221.3만 |
|---|
| 2026.04.14 | ₩88,910 | ₩90,364 | ₩88,496 | ₩88,763 | -0.17% | 197.9만 |
|---|
| 2026.04.13 | ₩86,815 | ₩90,030 | ₩86,615 | ₩89,990 | +3.66% | 241만 |
|---|
| 2026.04.10 | ₩88,830 | ₩89,030 | ₩85,962 | ₩86,815 | -2.27% | 233.6만 |
|---|
| 2026.04.09 | ₩88,936 | ₩90,617 | ₩88,683 | ₩89,550 | +0.69% | 191.7만 |
|---|
| 2026.04.08 | ₩87,936 | ₩90,537 | ₩87,936 | ₩90,390 | +2.79% | 308.6만 |
|---|
| 2026.04.07 | ₩88,683 | ₩89,217 | ₩87,683 | ₩88,536 | -0.17% | 254.7만 |
|---|
| 2026.04.06 | ₩87,056 | ₩89,190 | ₩87,056 | ₩88,736 | +1.93% | 195.6만 |
|---|
| 2026.04.02 | ₩85,722 | ₩88,296 | ₩85,521 | ₩87,976 | +2.63% | 247.3만 |
|---|
| 2026.04.01 | ₩86,442 | ₩87,269 | ₩85,015 | ₩85,908 | -0.62% | 401.3만 |
|---|
| 2026.03.31 | ₩87,482 | ₩88,123 | ₩85,962 | ₩86,989 | -0.56% | 328.8만 |
|---|
| 2026.03.30 | ₩85,295 | ₩87,989 | ₩84,614 | ₩87,056 | +2.06% | 477.4만 |
|---|
| 2026.03.27 | ₩86,869 | ₩87,482 | ₩84,481 | ₩84,614 | -2.60% | 322.2만 |
|---|
| 2026.03.26 | ₩85,762 | ₩91,925 | ₩85,548 | ₩86,895 | +1.32% | 701.8만 |
|---|
| 2026.03.25 | ₩89,270 | ₩89,510 | ₩84,428 | ₩85,762 | -3.93% | 511.9만 |
|---|
| 2026.03.24 | ₩89,190 | ₩89,697 | ₩88,576 | ₩88,710 | -0.54% | 493만 |
|---|
| 2026.03.23 | ₩91,138 | ₩91,138 | ₩89,003 | ₩89,003 | -2.34% | 347.1만 |
|---|
| 2026.03.20 | ₩89,137 | ₩91,151 | ₩88,776 | ₩89,443 | +0.34% | 602.5만 |
|---|
| 2026.03.19 | ₩90,137 | ₩90,324 | ₩88,229 | ₩88,790 | -1.49% | 302.6만 |
|---|
| 2026.03.18 | ₩90,724 | ₩90,751 | ₩88,710 | ₩89,483 | -1.37% | 336.3만 |
|---|
| 2026.03.17 | ₩93,299 | ₩94,139 | ₩91,097 | ₩91,151 | -2.30% | 215.8만 |
|---|
| 2026.03.16 | ₩91,218 | ₩92,605 | ₩90,657 | ₩92,298 | +1.18% | 266.8만 |
|---|
| 2026.03.13 | ₩91,364 | ₩91,951 | ₩90,044 | ₩91,057 | -0.34% | 192.3만 |
|---|
| 2026.03.12 | ₩91,097 | ₩92,258 | ₩90,084 | ₩90,244 | -0.94% | 284.6만 |
|---|
| 2026.03.11 | ₩91,658 | ₩92,045 | ₩90,297 | ₩91,218 | -0.48% | 230.6만 |
|---|
| 2026.03.10 | ₩95,139 | ₩95,300 | ₩90,804 | ₩91,484 | -3.84% | 290.5만 |
|---|
| 2026.03.09 | ₩97,087 | ₩97,914 | ₩94,139 | ₩94,766 | -2.39% | 322.7만 |
|---|
| 2026.03.06 | ₩97,354 | ₩98,354 | ₩96,260 | ₩98,048 | +0.71% | 242.6만 |
|---|
| 2026.03.05 | ₩96,407 | ₩98,448 | ₩95,953 | ₩97,541 | +1.18% | 317.7만 |
|---|
| 2026.03.04 | ₩95,820 | ₩96,247 | ₩94,406 | ₩95,846 | +0.03% | 285.1만 |
|---|
| 2026.03.03 | ₩95,353 | ₩96,927 | ₩94,072 | ₩96,260 | +0.95% | 248.7만 |
|---|
| 2026.03.02 | ₩95,513 | ₩97,260 | ₩94,419 | ₩96,527 | +1.06% | 257만 |
|---|
| 2026.02.27 | ₩95,873 | ₩96,353 | ₩94,913 | ₩95,806 | -0.07% | 419.2만 |
|---|
| 2026.02.26 | ₩94,206 | ₩95,833 | ₩93,912 | ₩95,006 | +0.85% | 322.6만 |
|---|
| 2026.02.25 | ₩93,419 | ₩94,246 | ₩92,311 | ₩93,445 | +0.03% | 240.3만 |
|---|
| 2026.02.24 | ₩92,071 | ₩94,032 | ₩91,538 | ₩93,165 | +1.19% | 314.2만 |
|---|
| 2026.02.23 | ₩92,298 | ₩93,592 | ₩91,791 | ₩92,258 | -0.04% | 383.4만 |
|---|
| 2026.02.20 | ₩93,405 | ₩93,699 | ₩92,178 | ₩92,832 | -0.61% | 241.5만 |
|---|
| 2026.02.19 | ₩92,698 | ₩93,699 | ₩91,911 | ₩92,605 | -0.10% | 307.8만 |
|---|
| 2026.02.18 | ₩91,845 | ₩93,192 | ₩91,218 | ₩92,965 | +1.22% | 437.1만 |
|---|
| 2026.02.17 | ₩91,965 | ₩93,512 | ₩91,324 | ₩91,818 | -0.16% | 525.3만 |
|---|
| 2026.02.13 | ₩92,952 | ₩94,206 | ₩90,751 | ₩91,338 | -1.74% | 503.5만 |
|---|
| 2026.02.12 | ₩91,898 | ₩92,938 | ₩89,430 | ₩92,752 | +0.93% | 674.4만 |
|---|
| 2026.02.11 | ₩89,603 | ₩90,057 | ₩87,616 | ₩89,403 | -0.22% | 733.8만 |
|---|
| 2026.02.10 | ₩92,191 | ₩93,459 | ₩89,950 | ₩90,190 | -2.17% | 526.5만 |
|---|
| 2026.02.09 | ₩98,061 | ₩98,701 | ₩91,324 | ₩91,604 | -6.58% | 503.5만 |
|---|
| 2026.02.06 | ₩97,421 | ₩98,875 | ₩97,260 | ₩98,421 | +1.03% | 227.5만 |
|---|
| 2026.02.05 | ₩99,875 | ₩100,422 | ₩96,607 | ₩96,940 | -2.94% | 312.2만 |
|---|
| 2026.02.04 | ₩95,726 | ₩99,728 | ₩95,153 | ₩98,755 | +3.16% | 306.6만 |
|---|
| 2026.02.03 | ₩94,713 | ₩96,380 | ₩93,979 | ₩95,993 | +1.35% | 355.4만 |
|---|
| 2026.02.02 | ₩96,393 | ₩97,527 | ₩94,606 | ₩95,113 | -1.33% | 309.7만 |
|---|
| 2026.01.30 | ₩96,407 | ₩96,834 | ₩95,139 | ₩96,180 | -0.24% | 447.2만 |
|---|
| 2026.01.29 | ₩96,994 | ₩98,781 | ₩95,353 | ₩96,180 | -0.84% | 351.3만 |
|---|
| 2026.01.28 | ₩97,861 | ₩99,555 | ₩95,793 | ₩96,180 | -1.72% | 360만 |
|---|
| 2026.01.27 | ₩99,115 | ₩101,623 | ₩97,514 | ₩98,875 | -0.24% | 647.1만 |
|---|
| 2026.01.26 | ₩105,851 | ₩106,999 | ₩105,091 | ₩106,211 | +0.34% | 283.6만 |
|---|
| 2026.01.23 | ₩104,037 | ₩105,838 | ₩104,037 | ₩105,625 | +1.53% | 273.4만 |
|---|
| 2026.01.22 | ₩103,544 | ₩104,984 | ₩103,410 | ₩104,878 | +1.29% | 274.7만 |
|---|
| 2026.01.21 | ₩105,678 | ₩106,692 | ₩101,796 | ₩104,144 | -1.45% | 291.4만 |
|---|
| 2026.01.20 | ₩106,091 | ₩106,665 | ₩104,837 | ₩105,531 | -0.53% | 295.1만 |
|---|
| 2026.01.16 | ₩105,918 | ₩106,999 | ₩105,384 | ₩106,732 | +0.77% | 197.9만 |
|---|
| 2026.01.15 | ₩105,891 | ₩106,572 | ₩104,771 | ₩106,385 | +0.47% | 210.2만 |
|---|
| 2026.01.14 | ₩105,678 | ₩107,279 | ₩105,144 | ₩105,958 | +0.27% | 283.9만 |
|---|
| 2026.01.13 | ₩106,105 | ₩106,692 | ₩103,984 | ₩105,464 | -0.60% | 288만 |
|---|
| 2026.01.12 | ₩107,572 | ₩107,732 | ₩105,464 | ₩106,198 | -1.28% | 292.3만 |
|---|
| 2026.01.09 | ₩107,612 | ₩107,919 | ₩106,252 | ₩107,572 | -0.04% | 223.2만 |
|---|
| 2026.01.08 | ₩106,025 | ₩108,386 | ₩104,837 | ₩107,505 | +1.40% | 300.5만 |
|---|
| 2026.01.07 | ₩106,918 | ₩107,919 | ₩103,864 | ₩105,131 | -1.67% | 240.2만 |
|---|
| 2026.01.06 | ₩106,185 | ₩107,732 | ₩105,825 | ₩107,079 | +0.84% | 290.9만 |
|---|
| 2026.01.05 | ₩103,117 | ₩107,345 | ₩102,917 | ₩106,612 | +3.39% | 396.9만 |
|---|
| 2026.01.02 | ₩106,412 | ₩106,412 | ₩103,183 | ₩103,544 | -2.70% | 265.2만 |
|---|
| 2025.12.31 | ₩106,678 | ₩107,305 | ₩106,078 | ₩106,318 | -0.34% | 176만 |
|---|
| 2025.12.30 | ₩107,559 | ₩108,106 | ₩106,732 | ₩107,012 | -0.51% | 218.6만 |
|---|
| 2025.12.29 | ₩107,999 | ₩108,679 | ₩107,545 | ₩107,866 | -0.12% | 165.2만 |
|---|
| 2025.12.26 | ₩107,399 | ₩108,052 | ₩107,172 | ₩107,759 | +0.34% | 110.6만 |
|---|
| 2025.12.24 | ₩106,518 | ₩107,972 | ₩106,252 | ₩107,812 | +1.21% | 110.9만 |
|---|
| 2025.12.23 | ₩107,385 | ₩107,425 | ₩105,611 | ₩106,665 | -0.67% | 294.9만 |
|---|
| 2025.12.22 | ₩106,518 | ₩108,279 | ₩106,412 | ₩107,212 | +0.65% | 279만 |
|---|
| 2025.12.19 | ₩107,866 | ₩108,813 | ₩106,905 | ₩106,959 | -0.84% | 721.6만 |
|---|
| 2025.12.18 | ₩107,319 | ₩108,746 | ₩106,772 | ₩108,146 | +0.77% | 219.3만 |
|---|
| 2025.12.17 | ₩107,519 | ₩109,040 | ₩107,039 | ₩107,545 | +0.02% | 184.2만 |
|---|
| 2025.12.16 | ₩110,000 | ₩110,160 | ₩107,252 | ₩108,012 | -1.81% | 282.5만 |
|---|
| 2025.12.15 | ₩109,040 | ₩109,893 | ₩108,733 | ₩109,827 | +0.72% | 271.6만 |
|---|
| 2025.12.12 | ₩106,465 | ₩108,973 | ₩106,131 | ₩108,879 | +2.27% | 267.6만 |
|---|
| 2025.12.11 | ₩104,117 | ₩106,438 | ₩104,117 | ₩106,118 | +1.92% | 260.3만 |
|---|
| 2025.12.10 | ₩104,331 | ₩104,784 | ₩102,463 | ₩103,397 | -0.90% | 214.4만 |
|---|
| 2025.12.09 | ₩104,611 | ₩105,451 | ₩103,610 | ₩104,597 | -0.01% | 239.5만 |
|---|
| 2025.12.08 | ₩103,984 | ₩104,637 | ₩102,850 | ₩103,570 | -0.40% | 281.4만 |
|---|
| 2025.12.05 | ₩106,518 | ₩106,532 | ₩103,557 | ₩104,544 | -1.85% | 212.4만 |
|---|
| 2025.12.04 | ₩106,558 | ₩107,399 | ₩105,478 | ₩106,238 | -0.30% | 225만 |
|---|
| 2025.12.03 | ₩106,665 | ₩107,572 | ₩105,785 | ₩106,252 | -0.39% | 168.2만 |
|---|
| 2025.12.02 | ₩108,493 | ₩109,013 | ₩106,372 | ₩106,505 | -1.83% | 203만 |
|---|
| 2025.12.01 | ₩107,252 | ₩109,720 | ₩107,252 | ₩108,292 | +0.97% | 306.6만 |
|---|
| 2025.11.28 | ₩107,319 | ₩108,212 | ₩106,852 | ₩107,292 | -0.02% | 105.1만 |
|---|
| 2025.11.26 | ₩107,492 | ₩108,479 | ₩106,785 | ₩107,319 | -0.16% | 136.5만 |
|---|
| 2025.11.25 | ₩106,332 | ₩107,452 | ₩105,905 | ₩107,399 | +1.00% | 174.4만 |
|---|
| 2025.11.24 | ₩107,145 | ₩107,252 | ₩105,384 | ₩105,718 | -1.33% | 278.4만 |
|---|
| 2025.11.21 | ₩106,718 | ₩108,292 | ₩105,691 | ₩107,145 | +0.40% | 229.7만 |
|---|
| 2025.11.20 | ₩104,811 | ₩106,705 | ₩104,531 | ₩106,211 | +1.34% | 274.2만 |
|---|
| 2025.11.19 | ₩106,838 | ₩107,932 | ₩104,170 | ₩105,131 | -1.60% | 229.1만 |
|---|
| 2025.11.18 | ₩108,239 | ₩109,426 | ₩106,198 | ₩106,625 | -1.49% | 260.2만 |
|---|
| 2025.11.17 | ₩107,666 | ₩108,252 | ₩106,745 | ₩107,666 | 0.00% | 244.6만 |
|---|
| 2025.11.14 | ₩107,252 | ₩108,693 | ₩106,278 | ₩107,652 | +0.37% | 252.1만 |
|---|
| 2025.11.13 | ₩106,985 | ₩108,559 | ₩106,585 | ₩106,798 | -0.17% | 250.6만 |
|---|
| 2025.11.12 | ₩106,572 | ₩107,612 | ₩106,105 | ₩106,985 | +0.39% | 249.6만 |
|---|
| 2025.11.11 | ₩105,144 | ₩106,959 | ₩104,384 | ₩106,772 | +1.55% | 222.1만 |
|---|
| 2025.11.10 | ₩103,904 | ₩105,491 | ₩102,663 | ₩104,731 | +0.80% | 290.9만 |
|---|
| 2025.11.07 | ₩102,503 | ₩105,384 | ₩102,156 | ₩104,771 | +2.21% | 256.1만 |
|---|
| 2025.11.06 | ₩102,690 | ₩103,744 | ₩101,609 | ₩101,943 | -0.73% | 242.9만 |
|---|
| 2025.11.05 | ₩105,118 | ₩105,651 | ₩103,824 | ₩103,837 | -1.22% | 286.7만 |
|---|
| 2025.11.04 | ₩103,490 | ₩105,518 | ₩103,490 | ₩105,371 | +1.82% | 457.5만 |
|---|
| 2025.11.03 | ₩105,091 | ₩105,318 | ₩102,663 | ₩103,810 | -1.22% | 418.1만 |
|---|
| 2025.10.31 | ₩105,945 | ₩107,172 | ₩105,785 | ₩106,372 | +0.40% | 425.7만 |
|---|
| 2025.10.30 | ₩107,092 | ₩108,799 | ₩107,065 | ₩107,319 | +0.21% | 407.5만 |
|---|
| 2025.10.29 | ₩109,920 | ₩109,920 | ₩106,292 | ₩107,119 | -2.55% | 572.9만 |
|---|
| 2025.10.28 | ₩115,723 | ₩115,723 | ₩108,573 | ₩109,893 | -5.04% | 739.4만 |
|---|
| 2025.10.27 | ₩118,031 | ₩118,791 | ₩116,390 | ₩117,070 | -0.81% | 366.8만 |
|---|
| 2025.10.24 | ₩118,631 | ₩119,071 | ₩117,350 | ₩117,390 | -1.05% | 206.4만 |
|---|
| 2025.10.23 | ₩120,205 | ₩120,672 | ₩117,817 | ₩118,417 | -1.49% | 257.3만 |
|---|
| 2025.10.22 | ₩116,777 | ₩119,191 | ₩116,456 | ₩118,991 | +1.90% | 282만 |
|---|
| 2025.10.21 | ₩117,217 | ₩119,058 | ₩116,430 | ₩117,764 | +0.47% | 397.1만 |
|---|
| 2025.10.20 | ₩117,270 | ₩117,310 | ₩115,776 | ₩116,750 | -0.44% | 226.5만 |
|---|
| 2025.10.17 | ₩116,670 | ₩117,857 | ₩116,403 | ₩117,270 | +0.51% | 327.9만 |
|---|
| 2025.10.16 | ₩123,326 | ₩123,940 | ₩116,577 | ₩116,617 | -5.44% | 469.9만 |
|---|
| 2025.10.15 | ₩125,247 | ₩127,062 | ₩124,287 | ₩125,354 | +0.09% | 183.1만 |
|---|
| 2025.10.14 | ₩126,141 | ₩126,675 | ₩125,127 | ₩126,421 | +0.22% | 190.2만 |
|---|
| 2025.10.13 | ₩126,688 | ₩127,649 | ₩126,008 | ₩126,034 | -0.52% | 302.1만 |
|---|
| 2025.10.10 | ₩128,062 | ₩128,235 | ₩126,755 | ₩127,982 | -0.06% | 324.1만 |
|---|