시장 데이터를 불러오는 중
전체 종목
Dutch Bros Inc. Class A Common Stock 과거 주가
Dutch Bros Inc. Class A Common Stock · BROS · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dutch Bros Inc. Class A Common Stock · BROS · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,073 | ₩53,381 | ₩50,806 | ₩51,034 | -3.84% | 419.1만 |
| 2026.10.08 | ₩51,021 | ₩53,864 | ₩50,872 | ₩53,355 | +4.57% | 605만 |
| 2026.10.07 | ₩51,946 | ₩52,174 | ₩51,175 | ₩51,209 | -1.42% | 382만 |
| 2026.10.06 | ₩51,638 | ₩52,610 | ₩51,168 | ₩52,389 | +1.45% | 441만 |
| 2026.10.05 | ₩52,027 | ₩52,389 | ₩50,189 | ₩51,276 | -1.44% | 446.3만 |
| 2026.10.02 | ₩52,241 | ₩52,644 | ₩51,618 | ₩51,866 | -0.72% | 302.4만 |
| 2026.10.01 | ₩51,638 | ₩52,107 | ₩50,310 | ₩51,785 | +0.29% | 380.9만 |
| 2026.09.30 | ₩52,147 | ₩53,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,718 |
| -0.82% |
| 521.9만 |
| 2026.09.29 | ₩50,967 | ₩51,463 | ₩50,176 | ₩51,101 | +0.26% | 340.3만 |
|---|
| 2026.09.28 | ₩50,176 | ₩51,477 | ₩50,162 | ₩50,618 | +0.88% | 455.4만 |
|---|
| 2026.09.25 | ₩51,544 | ₩52,040 | ₩50,699 | ₩50,820 | -1.41% | 325.4만 |
|---|
| 2026.09.24 | ₩51,571 | ₩52,067 | ₩50,833 | ₩51,651 | +0.16% | 277.6만 |
|---|
| 2026.09.23 | ₩51,946 | ₩52,349 | ₩50,592 | ₩51,544 | -0.77% | 452.6만 |
|---|
| 2026.09.22 | ₩53,448 | ₩53,784 | ₩51,745 | ₩51,986 | -2.74% | 591만 |
|---|
| 2026.09.21 | ₩54,387 | ₩54,399 | ₩51,343 | ₩52,510 | -3.45% | 635만 |
|---|
| 2026.09.18 | ₩54,240 | ₩54,458 | ₩52,992 | ₩53,690 | -1.01% | 664.2만 |
|---|
| 2026.09.17 | ₩56,185 | ₩56,548 | ₩53,797 | ₩53,864 | -4.13% | 541.8만 |
|---|
| 2026.09.16 | ₩56,439 | ₩56,989 | ₩55,212 | ₩55,487 | -1.69% | 442만 |
|---|
| 2026.09.15 | ₩59,162 | ₩59,371 | ₩56,185 | ₩56,305 | -4.83% | 457.5만 |
|---|
| 2026.09.14 | ₩58,009 | ₩59,414 | ₩57,875 | ₩59,082 | +1.85% | 307.8만 |
|---|
| 2026.09.11 | ₩58,679 | ₩59,739 | ₩58,089 | ₩58,880 | +0.34% | 304.9만 |
|---|
| 2026.09.10 | ₩59,685 | ₩60,175 | ₩58,062 | ₩58,263 | -2.38% | 537.4만 |
|---|
| 2026.09.09 | ₩61,093 | ₩61,295 | ₩60,047 | ₩60,302 | -1.30% | 283.6만 |
|---|
| 2026.09.08 | ₩62,354 | ₩63,682 | ₩61,328 | ₩61,536 | -1.31% | 388.6만 |
|---|
| 2026.09.04 | ₩61,536 | ₩62,836 | ₩60,691 | ₩62,475 | +1.53% | 281.1만 |
|---|
| 2026.09.03 | ₩64,916 | ₩65,285 | ₩61,831 | ₩62,019 | -4.46% | 497.2만 |
|---|
| 2026.09.02 | ₩61,845 | ₩64,768 | ₩61,536 | ₩64,554 | +4.38% | 439.5만 |
|---|
| 2026.09.01 | ₩64,554 | ₩65,064 | ₩61,161 | ₩62,113 | -3.78% | 724.1만 |
|---|
| 2026.08.31 | ₩66,526 | ₩67,236 | ₩65,198 | ₩65,533 | -1.49% | 296.8만 |
|---|
| 2026.08.28 | ₩68,739 | ₩69,369 | ₩66,847 | ₩66,941 | -2.61% | 260.8만 |
|---|
| 2026.08.27 | ₩69,288 | ₩69,516 | ₩67,733 | ₩68,014 | -1.84% | 245.8만 |
|---|
| 2026.08.26 | ₩68,256 | ₩68,792 | ₩66,941 | ₩68,712 | +0.67% | 304.7만 |
|---|
| 2026.08.25 | ₩69,543 | ₩70,509 | ₩68,045 | ₩68,511 | -1.49% | 400.1만 |
|---|
| 2026.08.24 | ₩67,706 | ₩70,107 | ₩67,513 | ₩69,677 | +2.91% | 419.5만 |
|---|
| 2026.08.21 | ₩66,204 | ₩67,022 | ₩65,600 | ₩66,888 | +1.03% | 257.3만 |
|---|
| 2026.08.20 | ₩67,330 | ₩67,397 | ₩65,251 | ₩66,217 | -1.65% | 376.9만 |
|---|
| 2026.08.19 | ₩64,715 | ₩68,645 | ₩64,475 | ₩67,424 | +4.19% | 445.9만 |
|---|
| 2026.08.18 | ₩66,914 | ₩67,384 | ₩64,876 | ₩64,970 | -2.91% | 550.6만 |
|---|
| 2026.08.17 | ₩69,744 | ₩69,744 | ₩66,780 | ₩67,625 | -3.04% | 480.3만 |
|---|
| 2026.08.14 | ₩68,712 | ₩70,479 | ₩68,671 | ₩69,771 | +1.54% | 358.1만 |
|---|
| 2026.08.13 | ₩68,967 | ₩70,804 | ₩68,229 | ₩68,578 | -0.56% | 354만 |
|---|
| 2026.08.12 | ₩67,062 | ₩69,047 | ₩66,686 | ₩68,430 | +2.04% | 429.1만 |
|---|
| 2026.08.11 | ₩69,262 | ₩69,771 | ₩66,391 | ₩66,485 | -4.01% | 446.1만 |
|---|
| 2026.08.10 | ₩70,885 | ₩71,408 | ₩68,376 | ₩68,792 | -2.95% | 533.5만 |
|---|
| 2026.08.07 | ₩72,232 | ₩72,360 | ₩70,026 | ₩71,099 | -1.57% | 722만 |
|---|
| 2026.08.06 | ₩75,726 | ₩75,726 | ₩71,106 | ₩71,528 | -5.54% | 1610.4만 |
|---|
| 2026.08.05 | ₩87,435 | ₩89,152 | ₩86,588 | ₩88,079 | +0.74% | 387.7만 |
|---|
| 2026.08.04 | ₩87,784 | ₩87,865 | ₩85,719 | ₩85,987 | -2.05% | 357.6만 |
|---|
| 2026.08.03 | ₩90,064 | ₩91,473 | ₩86,362 | ₩87,154 | -3.23% | 311.9만 |
|---|
| 2026.07.31 | ₩88,106 | ₩89,890 | ₩87,784 | ₩88,294 | +0.21% | 200.4만 |
|---|
| 2026.07.30 | ₩88,213 | ₩90,185 | ₩86,751 | ₩87,757 | -0.52% | 217만 |
|---|
| 2026.07.29 | ₩85,947 | ₩89,176 | ₩85,839 | ₩86,658 | +0.83% | 348.4만 |
|---|
| 2026.07.28 | ₩86,926 | ₩88,803 | ₩86,081 | ₩86,738 | -0.22% | 238.3만 |
|---|
| 2026.07.27 | ₩87,865 | ₩88,803 | ₩86,523 | ₩88,119 | +0.29% | 305.6만 |
|---|
| 2026.07.24 | ₩86,161 | ₩87,851 | ₩84,398 | ₩85,839 | -0.37% | 159.1만 |
|---|
| 2026.07.23 | ₩85,839 | ₩87,087 | ₩84,820 | ₩85,826 | -0.02% | 164만 |
|---|
| 2026.07.22 | ₩88,187 | ₩89,139 | ₩86,242 | ₩87,114 | -1.22% | 185.9만 |
|---|
| 2026.07.21 | ₩89,568 | ₩91,499 | ₩88,589 | ₩88,696 | -0.97% | 243.1만 |
|---|
| 2026.07.20 | ₩92,666 | ₩93,712 | ₩88,200 | ₩88,857 | -4.11% | 245만 |
|---|
| 2026.07.17 | ₩89,005 | ₩93,069 | ₩88,321 | ₩91,687 | +3.01% | 306.4만 |
|---|
| 2026.07.16 | ₩84,900 | ₩87,999 | ₩84,860 | ₩87,650 | +3.24% | 176.5만 |
|---|
| 2026.07.15 | ₩86,242 | ₩89,742 | ₩85,357 | ₩85,652 | -0.68% | 285만 |
|---|
| 2026.07.14 | ₩90,225 | ₩91,151 | ₩85,839 | ₩85,906 | -4.79% | 285.9만 |
|---|
| 2026.07.13 | ₩91,204 | ₩91,588 | ₩88,643 | ₩89,139 | -2.26% | 257.6만 |
|---|
| 2026.07.10 | ₩88,334 | ₩91,124 | ₩87,543 | ₩90,614 | +2.58% | 205.1만 |
|---|
| 2026.07.09 | ₩86,805 | ₩89,246 | ₩86,134 | ₩88,039 | +1.42% | 312.1만 |
|---|
| 2026.07.08 | ₩87,342 | ₩88,146 | ₩83,693 | ₩87,087 | -0.29% | 364.2만 |
|---|
| 2026.07.07 | ₩90,708 | ₩92,116 | ₩87,449 | ₩88,897 | -2.00% | 337.5만 |
|---|
| 2026.07.06 | ₩97,052 | ₩97,575 | ₩90,976 | ₩91,325 | -5.90% | 339.1만 |
|---|
| 2026.07.02 | ₩98,863 | ₩99,284 | ₩95,523 | ₩96,784 | -2.10% | 309.1만 |
|---|
| 2026.07.01 | ₩97,589 | ₩98,802 | ₩96,341 | ₩98,326 | +0.76% | 284.9만 |
|---|
| 2026.06.30 | ₩95,885 | ₩97,951 | ₩94,557 | ₩96,314 | +0.45% | 264.5만 |
|---|
| 2026.06.29 | ₩96,569 | ₩98,947 | ₩94,651 | ₩96,153 | -0.43% | 363.1만 |
|---|
| 2026.06.26 | ₩88,361 | ₩96,489 | ₩88,213 | ₩96,368 | +9.06% | 530.2만 |
|---|
| 2026.06.25 | ₩89,796 | ₩91,426 | ₩88,213 | ₩89,327 | -0.52% | 369.8만 |
|---|
| 2026.06.24 | ₩89,809 | ₩92,143 | ₩89,367 | ₩90,064 | +0.28% | 287.2만 |
|---|
| 2026.06.23 | ₩88,307 | ₩91,942 | ₩87,234 | ₩90,453 | +2.43% | 240.7만 |
|---|
| 2026.06.22 | ₩95,228 | ₩95,939 | ₩89,729 | ₩89,903 | -5.59% | 342.4만 |
|---|
| 2026.06.18 | ₩89,917 | ₩96,194 | ₩89,689 | ₩94,852 | +5.49% | 578.2만 |
|---|
| 2026.06.17 | ₩88,240 | ₩91,204 | ₩87,918 | ₩88,146 | -0.11% | 299.2만 |
|---|
| 2026.06.16 | ₩89,528 | ₩91,177 | ₩88,260 | ₩88,562 | -1.08% | 280.6만 |
|---|
| 2026.06.15 | ₩89,930 | ₩91,875 | ₩89,072 | ₩89,206 | -0.81% | 379.4만 |
|---|
| 2026.06.12 | ₩87,181 | ₩89,514 | ₩85,933 | ₩88,374 | +1.37% | 483.3만 |
|---|
| 2026.06.11 | ₩81,386 | ₩87,382 | ₩79,764 | ₩87,221 | +7.17% | 595.6만 |
|---|
| 2026.06.10 | ₩77,685 | ₩82,231 | ₩76,424 | ₩80,850 | +4.07% | 670.5만 |
|---|
| 2026.06.09 | ₩75,673 | ₩78,650 | ₩74,788 | ₩77,510 | +2.43% | 341.6만 |
|---|
| 2026.06.08 | ₩73,916 | ₩76,813 | ₩72,427 | ₩75,445 | +2.07% | 224.3만 |
|---|
| 2026.06.05 | ₩75,109 | ₩75,887 | ₩73,111 | ₩74,466 | -0.86% | 235만 |
|---|
| 2026.06.04 | ₩76,223 | ₩78,463 | ₩73,969 | ₩75,002 | -1.60% | 337.3만 |
|---|
| 2026.06.03 | ₩76,249 | ₩76,464 | ₩73,715 | ₩75,914 | -0.44% | 284.6만 |
|---|
| 2026.06.02 | ₩77,081 | ₩78,811 | ₩76,048 | ₩77,604 | +0.68% | 249.3만 |
|---|
| 2026.06.01 | ₩76,987 | ₩79,039 | ₩76,920 | ₩78,986 | +2.60% | 295.4만 |
|---|
| 2026.05.29 | ₩75,861 | ₩78,838 | ₩75,351 | ₩77,792 | +2.55% | 380만 |
|---|
| 2026.05.28 | ₩73,902 | ₩76,169 | ₩73,500 | ₩75,861 | +2.65% | 278.6만 |
|---|
| 2026.05.27 | ₩73,017 | ₩75,914 | ₩72,829 | ₩74,989 | +2.70% | 384.7만 |
|---|
| 2026.05.26 | ₩69,892 | ₩71,991 | ₩69,852 | ₩71,850 | +2.80% | 319.4만 |
|---|
| 2026.05.22 | ₩72,427 | ₩72,870 | ₩69,476 | ₩69,905 | -3.48% | 287.8만 |
|---|
| 2026.05.21 | ₩72,762 | ₩73,983 | ₩70,817 | ₩71,703 | -1.46% | 357.7만 |
|---|
| 2026.05.20 | ₩71,461 | ₩74,372 | ₩69,946 | ₩73,916 | +3.43% | 383.3만 |
|---|
| 2026.05.19 | ₩71,220 | ₩72,937 | ₩69,818 | ₩70,777 | -0.62% | 379.1만 |
|---|
| 2026.05.18 | ₩67,894 | ₩71,367 | ₩67,424 | ₩70,737 | +4.19% | 431.1만 |
|---|
| 2026.05.15 | ₩66,391 | ₩69,691 | ₩65,882 | ₩68,417 | +3.05% | 354.9만 |
|---|
| 2026.05.14 | ₩65,976 | ₩67,344 | ₩65,385 | ₩67,062 | +1.65% | 415.4만 |
|---|
| 2026.05.13 | ₩67,518 | ₩68,202 | ₩64,809 | ₩64,916 | -3.85% | 331.1만 |
|---|
| 2026.05.12 | ₩67,961 | ₩68,846 | ₩66,190 | ₩67,974 | +0.02% | 497.2만 |
|---|
| 2026.05.11 | ₩71,086 | ₩71,797 | ₩68,175 | ₩68,578 | -3.53% | 444.9만 |
|---|
| 2026.05.08 | ₩72,735 | ₩72,950 | ₩69,134 | ₩70,697 | -2.80% | 580.5만 |
|---|
| 2026.05.07 | ₩72,427 | ₩73,768 | ₩69,141 | ₩71,810 | -0.85% | 1279.1만 |
|---|
| 2026.05.06 | ₩78,248 | ₩80,126 | ₩76,880 | ₩79,214 | +1.23% | 997.4만 |
|---|
| 2026.05.05 | ₩76,826 | ₩78,033 | ₩75,968 | ₩76,679 | -0.19% | 452.7만 |
|---|
| 2026.05.04 | ₩75,767 | ₩77,711 | ₩73,688 | ₩76,236 | +0.62% | 413.9만 |
|---|
| 2026.05.01 | ₩77,711 | ₩78,610 | ₩75,954 | ₩76,384 | -1.71% | 324.1만 |
|---|
| 2026.04.30 | ₩74,801 | ₩78,342 | ₩74,305 | ₩77,135 | +3.12% | 328만 |
|---|
| 2026.04.29 | ₩73,674 | ₩75,190 | ₩73,406 | ₩74,224 | +0.75% | 262.7만 |
|---|
| 2026.04.28 | ₩75,820 | ₩76,820 | ₩74,117 | ₩74,278 | -2.03% | 350.3만 |
|---|
| 2026.04.27 | ₩77,041 | ₩78,650 | ₩76,317 | ₩76,960 | -0.10% | 345.7만 |
|---|
| 2026.04.24 | ₩73,822 | ₩77,396 | ₩73,339 | ₩77,041 | +4.36% | 388.1만 |
|---|
| 2026.04.23 | ₩75,579 | ₩76,451 | ₩72,118 | ₩73,151 | -3.21% | 331.2만 |
|---|
| 2026.04.22 | ₩72,561 | ₩76,263 | ₩72,548 | ₩75,203 | +3.64% | 397.7만 |
|---|
| 2026.04.21 | ₩73,259 | ₩75,512 | ₩71,823 | ₩71,931 | -1.81% | 497.6만 |
|---|
| 2026.04.20 | ₩70,804 | ₩73,272 | ₩69,597 | ₩73,259 | +3.47% | 407.8만 |
|---|
| 2026.04.17 | ₩69,758 | ₩72,856 | ₩69,744 | ₩71,676 | +2.75% | 594.5만 |
|---|
| 2026.04.16 | ₩69,610 | ₩70,911 | ₩67,411 | ₩67,867 | -2.50% | 549.2만 |
|---|
| 2026.04.15 | ₩69,946 | ₩71,609 | ₩69,356 | ₩69,369 | -0.82% | 391.7만 |
|---|
| 2026.04.14 | ₩71,287 | ₩72,159 | ₩68,511 | ₩69,892 | -1.96% | 603.9만 |
|---|
| 2026.04.13 | ₩72,789 | ₩73,259 | ₩69,476 | ₩70,898 | -2.60% | 642.9만 |
|---|
| 2026.04.10 | ₩76,021 | ₩76,115 | ₩73,607 | ₩74,948 | -1.41% | 242.3만 |
|---|
| 2026.04.09 | ₩73,567 | ₩76,203 | ₩73,352 | ₩74,908 | +1.82% | 335.8만 |
|---|
| 2026.04.08 | ₩75,820 | ₩78,060 | ₩73,969 | ₩74,439 | -1.82% | 440.7만 |
|---|
| 2026.04.07 | ₩70,201 | ₩72,025 | ₩69,959 | ₩71,126 | +1.32% | 440.3만 |
|---|
| 2026.04.06 | ₩67,424 | ₩71,944 | ₩66,727 | ₩71,126 | +5.49% | 347.4만 |
|---|
| 2026.04.02 | ₩65,707 | ₩68,591 | ₩65,077 | ₩67,531 | +2.78% | 239.5만 |
|---|
| 2026.04.01 | ₩68,967 | ₩69,651 | ₩67,035 | ₩67,813 | -1.67% | 297.8만 |
|---|
| 2026.03.31 | ₩65,962 | ₩68,626 | ₩65,546 | ₩67,947 | +3.01% | 420만 |
|---|
| 2026.03.30 | ₩63,588 | ₩65,909 | ₩63,213 | ₩64,366 | +1.22% | 347.5만 |
|---|
| 2026.03.27 | ₩63,709 | ₩64,058 | ₩59,792 | ₩62,622 | -1.71% | 480.8만 |
|---|
| 2026.03.26 | ₩67,438 | ₩67,941 | ₩64,312 | ₩64,406 | -4.49% | 334.8만 |
|---|
| 2026.03.25 | ₩71,703 | ₩72,159 | ₩66,794 | ₩68,846 | -3.98% | 286.7만 |
|---|
| 2026.03.24 | ₩69,490 | ₩71,756 | ₩69,074 | ₩70,643 | +1.66% | 324만 |
|---|
| 2026.03.23 | ₩69,007 | ₩71,488 | ₩68,926 | ₩70,321 | +1.90% | 396.7만 |
|---|
| 2026.03.20 | ₩67,639 | ₩69,409 | ₩66,650 | ₩67,062 | -0.85% | 335.4만 |
|---|
| 2026.03.19 | ₩67,612 | ₩68,940 | ₩65,828 | ₩68,309 | +1.03% | 338.3만 |
|---|
| 2026.03.18 | ₩68,336 | ₩70,182 | ₩68,001 | ₩68,645 | +0.45% | 299.3만 |
|---|
| 2026.03.17 | ₩68,095 | ₩69,396 | ₩67,974 | ₩68,792 | +1.02% | 333만 |
|---|
| 2026.03.16 | ₩64,165 | ₩67,598 | ₩64,111 | ₩67,397 | +5.04% | 363.2만 |
|---|
| 2026.03.13 | ₩65,533 | ₩65,855 | ₩63,146 | ₩63,441 | -3.19% | 440.6만 |
|---|
| 2026.03.12 | ₩68,470 | ₩69,651 | ₩64,547 | ₩64,608 | -5.64% | 458만 |
|---|
| 2026.03.11 | ₩70,201 | ₩70,449 | ₩68,202 | ₩69,195 | -1.43% | 266.4만 |
|---|
| 2026.03.10 | ₩70,247 | ₩71,193 | ₩69,423 | ₩70,026 | -0.32% | 294.5만 |
|---|
| 2026.03.09 | ₩67,585 | ₩70,616 | ₩65,211 | ₩70,348 | +4.09% | 545.6만 |
|---|
| 2026.03.06 | ₩71,247 | ₩72,186 | ₩68,269 | ₩68,819 | -3.41% | 485.6만 |
|---|
| 2026.03.05 | ₩70,496 | ₩73,889 | ₩69,905 | ₩73,111 | +3.71% | 477.6만 |
|---|
| 2026.03.04 | ₩71,475 | ₩72,588 | ₩70,415 | ₩70,683 | -1.11% | 366.8만 |
|---|
| 2026.03.03 | ₩69,744 | ₩72,159 | ₩67,759 | ₩71,126 | +1.98% | 370.8만 |
|---|
| 2026.03.02 | ₩71,595 | ₩73,071 | ₩69,758 | ₩71,408 | -0.26% | 478.6만 |
|---|
| 2026.02.27 | ₩70,107 | ₩72,047 | ₩68,752 | ₩71,904 | +2.56% | 371.5만 |
|---|
| 2026.02.26 | ₩69,744 | ₩72,682 | ₩68,631 | ₩72,306 | +3.67% | 577.6만 |
|---|
| 2026.02.25 | ₩66,391 | ₩68,296 | ₩66,212 | ₩68,202 | +2.73% | 481.5만 |
|---|
| 2026.02.24 | ₩62,730 | ₩66,204 | ₩62,394 | ₩65,976 | +5.17% | 449.2만 |
|---|
| 2026.02.23 | ₩64,380 | ₩65,077 | ₩62,676 | ₩63,414 | -1.50% | 518.6만 |
|---|
| 2026.02.20 | ₩66,230 | ₩66,928 | ₩64,420 | ₩65,466 | -1.15% | 568.6만 |
|---|
| 2026.02.19 | ₩71,314 | ₩71,394 | ₩65,613 | ₩66,700 | -6.47% | 1059.4만 |
|---|
| 2026.02.18 | ₩72,789 | ₩75,016 | ₩71,123 | ₩71,649 | -1.57% | 520.5만 |
|---|
| 2026.02.17 | ₩72,615 | ₩72,890 | ₩67,880 | ₩71,904 | -0.98% | 781.4만 |
|---|
| 2026.02.13 | ₩79,804 | ₩80,246 | ₩66,982 | ₩71,354 | -10.59% | 2028만 |
|---|
| 2026.02.12 | ₩72,427 | ₩73,098 | ₩67,248 | ₩68,162 | -5.89% | 781.4만 |
|---|
| 2026.02.11 | ₩74,171 | ₩74,566 | ₩71,314 | ₩71,783 | -3.22% | 600.3만 |
|---|
| 2026.02.10 | ₩75,780 | ₩76,129 | ₩73,755 | ₩73,835 | -2.57% | 539.9만 |
|---|
| 2026.02.09 | ₩76,451 | ₩77,121 | ₩74,466 | ₩76,249 | -0.26% | 674만 |
|---|
| 2026.02.06 | ₩71,823 | ₩76,638 | ₩71,320 | ₩76,504 | +6.52% | 498.4만 |
|---|
| 2026.02.05 | ₩72,534 | ₩73,393 | ₩69,429 | ₩70,308 | -3.07% | 448.7만 |
|---|
| 2026.02.04 | ₩71,113 | ₩73,352 | ₩70,603 | ₩73,071 | +2.75% | 575만 |
|---|
| 2026.02.03 | ₩74,640 | ₩74,687 | ₩69,946 | ₩71,743 | -3.88% | 652.8만 |
|---|
| 2026.02.02 | ₩72,494 | ₩75,874 | ₩70,938 | ₩74,801 | +3.18% | 666.2만 |
|---|
| 2026.01.30 | ₩76,974 | ₩77,068 | ₩71,287 | ₩72,950 | -5.23% | 2434.1만 |
|---|
| 2026.01.29 | ₩76,585 | ₩77,517 | ₩74,975 | ₩77,081 | +0.65% | 513.7만 |
|---|
| 2026.01.28 | ₩79,824 | ₩80,085 | ₩76,799 | ₩77,041 | -3.49% | 787.5만 |
|---|
| 2026.01.27 | ₩79,254 | ₩79,364 | ₩77,363 | ₩77,550 | -2.15% | 435.1만 |
|---|
| 2026.01.26 | ₩82,755 | ₩84,337 | ₩78,798 | ₩78,972 | -4.57% | 499.4만 |
|---|
| 2026.01.23 | ₩81,695 | ₩82,433 | ₩80,334 | ₩81,775 | +0.10% | 281.1만 |
|---|
| 2026.01.22 | ₩82,795 | ₩84,659 | ₩81,091 | ₩81,333 | -1.77% | 273.8만 |
|---|
| 2026.01.21 | ₩82,459 | ₩83,948 | ₩80,260 | ₩82,057 | -0.49% | 300.2만 |
|---|
| 2026.01.20 | ₩82,044 | ₩85,504 | ₩82,044 | ₩82,366 | +0.39% | 294.5만 |
|---|
| 2026.01.16 | ₩81,816 | ₩84,538 | ₩81,816 | ₩83,358 | +1.89% | 354.2만 |
|---|
| 2026.01.15 | ₩83,425 | ₩84,210 | ₩81,601 | ₩82,003 | -1.70% | 329.4만 |
|---|
| 2026.01.14 | ₩81,293 | ₩84,887 | ₩80,234 | ₩83,814 | +3.10% | 349.6만 |
|---|
| 2026.01.13 | ₩81,816 | ₩82,795 | ₩79,804 | ₩81,816 | 0.00% | 212만 |
|---|
| 2026.01.12 | ₩83,318 | ₩84,136 | ₩81,252 | ₩82,741 | -0.69% | 229.3만 |
|---|
| 2026.01.09 | ₩84,377 | ₩85,363 | ₩82,634 | ₩83,653 | -0.86% | 213만 |
|---|
| 2026.01.08 | ₩83,814 | ₩85,705 | ₩82,513 | ₩84,579 | +0.91% | 256.1만 |
|---|
| 2026.01.07 | ₩84,981 | ₩85,772 | ₩83,774 | ₩84,780 | -0.24% | 206.8만 |
|---|
| 2026.01.06 | ₩80,327 | ₩85,531 | ₩78,664 | ₩84,847 | +5.63% | 477.4만 |
|---|
| 2026.01.05 | ₩83,546 | ₩83,828 | ₩79,924 | ₩80,635 | -3.48% | 311만 |
|---|
| 2026.01.02 | ₩82,298 | ₩83,667 | ₩80,783 | ₩83,371 | +1.30% | 257.9만 |
|---|
| 2025.12.31 | ₩82,983 | ₩83,693 | ₩81,574 | ₩82,111 | -1.05% | 265.4만 |
|---|
| 2025.12.30 | ₩85,839 | ₩85,987 | ₩83,036 | ₩83,211 | -3.06% | 221.7만 |
|---|
| 2025.12.29 | ₩85,960 | ₩87,179 | ₩85,853 | ₩86,483 | +0.61% | 305.2만 |
|---|
| 2025.12.26 | ₩85,947 | ₩86,000 | ₩85,263 | ₩85,853 | -0.11% | 183만 |
|---|
| 2025.12.24 | ₩84,525 | ₩86,067 | ₩83,975 | ₩85,973 | +1.71% | 119.4만 |
|---|
| 2025.12.23 | ₩85,558 | ₩85,786 | ₩83,492 | ₩85,196 | -0.42% | 287.6만 |
|---|
| 2025.12.22 | ₩86,684 | ₩87,784 | ₩85,276 | ₩86,349 | -0.39% | 412.6만 |
|---|
| 2025.12.19 | ₩87,167 | ₩87,570 | ₩85,652 | ₩86,953 | -0.25% | 344.8만 |
|---|
| 2025.12.18 | ₩86,510 | ₩88,428 | ₩86,306 | ₩87,140 | +0.73% | 460.8만 |
|---|
| 2025.12.17 | ₩84,163 | ₩87,704 | ₩83,975 | ₩84,512 | +0.41% | 476.4만 |
|---|
| 2025.12.16 | ₩81,856 | ₩84,431 | ₩81,816 | ₩83,157 | +1.59% | 260.6만 |
|---|
| 2025.12.15 | ₩82,674 | ₩83,854 | ₩81,145 | ₩81,266 | -1.70% | 243.8만 |
|---|
| 2025.12.12 | ₩82,406 | ₩83,693 | ₩80,810 | ₩82,030 | -0.46% | 195.3만 |
|---|
| 2025.12.11 | ₩81,628 | ₩83,398 | ₩81,145 | ₩81,977 | +0.43% | 187.6만 |
|---|
| 2025.12.10 | ₩79,603 | ₩82,352 | ₩79,589 | ₩81,829 | +2.80% | 318.2만 |
|---|
| 2025.12.09 | ₩78,717 | ₩79,804 | ₩77,725 | ₩78,999 | +0.36% | 198.5만 |
|---|
| 2025.12.08 | ₩78,194 | ₩78,463 | ₩76,858 | ₩77,899 | -0.38% | 216.4만 |
|---|
| 2025.12.05 | ₩81,816 | ₩81,842 | ₩77,483 | ₩78,369 | -4.21% | 369.1만 |
|---|
| 2025.12.04 | ₩82,942 | ₩83,559 | ₩81,065 | ₩81,668 | -1.54% | 171.7만 |
|---|
| 2025.12.03 | ₩80,474 | ₩83,103 | ₩79,938 | ₩82,097 | +2.02% | 359.2만 |
|---|
| 2025.12.02 | ₩79,978 | ₩80,228 | ₩78,476 | ₩79,053 | -1.16% | 220.6만 |
|---|
| 2025.12.01 | ₩78,677 | ₩81,252 | ₩77,966 | ₩79,616 | +1.19% | 301.1만 |
|---|
| 2025.11.28 | ₩78,865 | ₩80,153 | ₩78,610 | ₩78,610 | -0.32% | 124만 |
|---|
| 2025.11.26 | ₩76,960 | ₩80,595 | ₩76,451 | ₩78,167 | +1.57% | 390.4만 |
|---|
| 2025.11.25 | ₩71,649 | ₩77,430 | ₩71,113 | ₩76,947 | +7.39% | 707.7만 |
|---|
| 2025.11.24 | ₩73,876 | ₩74,104 | ₩70,174 | ₩71,569 | -3.12% | 424.1만 |
|---|
| 2025.11.21 | ₩69,208 | ₩74,640 | ₩69,007 | ₩73,554 | +6.28% | 488.2만 |
|---|
| 2025.11.20 | ₩69,074 | ₩71,408 | ₩67,813 | ₩68,229 | -1.22% | 405.8만 |
|---|
| 2025.11.19 | ₩69,074 | ₩69,074 | ₩66,418 | ₩67,357 | -2.49% | 313.6만 |
|---|
| 2025.11.18 | ₩68,417 | ₩69,677 | ₩67,659 | ₩68,806 | +0.57% | 302.8만 |
|---|
| 2025.11.17 | ₩71,971 | ₩74,063 | ₩68,423 | ₩69,235 | -3.80% | 338.7만 |
|---|
| 2025.11.14 | ₩72,816 | ₩74,010 | ₩71,461 | ₩72,038 | -1.07% | 267.4만 |
|---|
| 2025.11.13 | ₩76,786 | ₩77,658 | ₩73,098 | ₩74,264 | -3.28% | 318.8만 |
|---|
| 2025.11.12 | ₩76,437 | ₩79,696 | ₩75,820 | ₩77,282 | +1.11% | 381.6만 |
|---|
| 2025.11.11 | ₩75,686 | ₩78,463 | ₩74,278 | ₩75,123 | -0.74% | 300.4만 |
|---|
| 2025.11.10 | ₩73,245 | ₩76,866 | ₩73,077 | ₩76,021 | +3.79% | 457.5만 |
|---|
| 2025.11.07 | ₩70,643 | ₩72,615 | ₩67,994 | ₩71,662 | +1.44% | 475.8만 |
|---|
| 2025.11.06 | ₩75,519 | ₩76,531 | ₩70,576 | ₩71,381 | -5.48% | 764만 |
|---|
| 2025.11.05 | ₩73,540 | ₩76,424 | ₩72,628 | ₩74,519 | +1.33% | 721.2만 |
|---|
| 2025.11.04 | ₩72,494 | ₩75,552 | ₩71,555 | ₩73,996 | +2.07% | 477.8만 |
|---|
| 2025.11.03 | ₩75,109 | ₩76,813 | ₩72,025 | ₩73,084 | -2.70% | 623.9만 |
|---|
| 2025.10.31 | ₩74,841 | ₩76,478 | ₩74,452 | ₩74,492 | -0.47% | 311.6만 |
|---|
| 2025.10.30 | ₩73,795 | ₩77,390 | ₩72,467 | ₩74,479 | +0.93% | 422.6만 |
|---|
| 2025.10.29 | ₩79,536 | ₩79,629 | ₩76,974 | ₩77,577 | -2.46% | 269.2만 |
|---|
| 2025.10.28 | ₩80,367 | ₩80,769 | ₩78,369 | ₩79,562 | -1.00% | 254만 |
|---|
| 2025.10.27 | ₩78,302 | ₩80,736 | ₩77,577 | ₩80,300 | +2.55% | 380.5만 |
|---|
| 2025.10.24 | ₩77,993 | ₩78,315 | ₩75,646 | ₩76,330 | -2.13% | 283.4만 |
|---|
| 2025.10.23 | ₩76,665 | ₩77,108 | ₩75,109 | ₩76,638 | -0.03% | 254.8만 |
|---|
| 2025.10.22 | ₩76,343 | ₩77,618 | ₩75,123 | ₩76,598 | +0.33% | 330.8만 |
|---|
| 2025.10.21 | ₩76,249 | ₩78,114 | ₩75,728 | ₩77,108 | +1.13% | 362.9만 |
|---|
| 2025.10.20 | ₩74,258 | ₩76,545 | ₩73,768 | ₩75,244 | +1.33% | 405.7만 |
|---|
| 2025.10.17 | ₩72,829 | ₩74,130 | ₩72,159 | ₩73,647 | +1.12% | 324.3만 |
|---|
| 2025.10.16 | ₩73,688 | ₩74,305 | ₩70,956 | ₩73,138 | -0.75% | 525.9만 |
|---|
| 2025.10.15 | ₩71,931 | ₩73,889 | ₩71,180 | ₩73,782 | +2.57% | 470.3만 |
|---|
| 2025.10.14 | ₩68,819 | ₩71,327 | ₩67,370 | ₩70,978 | +3.14% | 527.3만 |
|---|
| 2025.10.13 | ₩67,397 | ₩70,630 | ₩66,894 | ₩70,160 | +4.10% | 667.6만 |
|---|
| 2025.10.10 | ₩66,432 | ₩67,531 | ₩64,527 | ₩65,560 | -1.31% | 442.2만 |
|---|