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 | ₩53,059 | ₩53,368 | ₩50,793 | ₩51,021 | -3.84% | 419.1만 |
| 2026.10.08 | ₩51,008 | ₩53,851 | ₩50,859 | ₩53,341 | +4.57% | 605만 |
| 2026.10.07 | ₩51,933 | ₩52,161 | ₩51,162 | ₩51,196 | -1.42% | 382만 |
| 2026.10.06 | ₩51,625 | ₩52,597 | ₩51,155 | ₩52,376 | +1.45% | 441만 |
| 2026.10.05 | ₩52,014 | ₩52,376 | ₩50,176 | ₩51,263 | -1.44% | 446.3만 |
| 2026.10.02 | ₩52,228 | ₩52,630 | ₩51,605 | ₩51,853 | -0.72% | 302.4만 |
| 2026.10.01 | ₩51,625 | ₩52,094 | ₩50,297 | ₩51,772 | +0.29% | 380.9만 |
| 2026.09.30 | ₩52,134 | ₩53,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,705 |
| -0.82% |
| 521.9만 |
| 2026.09.29 | ₩50,954 | ₩51,450 | ₩50,163 | ₩51,088 | +0.26% | 340.3만 |
|---|
| 2026.09.28 | ₩50,163 | ₩51,464 | ₩50,150 | ₩50,606 | +0.88% | 455.4만 |
|---|
| 2026.09.25 | ₩51,531 | ₩52,027 | ₩50,686 | ₩50,807 | -1.41% | 325.4만 |
|---|
| 2026.09.24 | ₩51,558 | ₩52,054 | ₩50,820 | ₩51,638 | +0.16% | 277.6만 |
|---|
| 2026.09.23 | ₩51,933 | ₩52,335 | ₩50,579 | ₩51,531 | -0.77% | 452.6만 |
|---|
| 2026.09.22 | ₩53,435 | ₩53,770 | ₩51,732 | ₩51,973 | -2.74% | 591만 |
|---|
| 2026.09.21 | ₩54,373 | ₩54,386 | ₩51,330 | ₩52,496 | -3.45% | 635만 |
|---|
| 2026.09.18 | ₩54,226 | ₩54,445 | ₩52,979 | ₩53,676 | -1.01% | 664.2만 |
|---|
| 2026.09.17 | ₩56,170 | ₩56,534 | ₩53,783 | ₩53,851 | -4.13% | 541.8만 |
|---|
| 2026.09.16 | ₩56,425 | ₩56,975 | ₩55,198 | ₩55,473 | -1.69% | 442만 |
|---|
| 2026.09.15 | ₩59,147 | ₩59,356 | ₩56,170 | ₩56,291 | -4.83% | 457.5만 |
|---|
| 2026.09.14 | ₩57,994 | ₩59,399 | ₩57,860 | ₩59,067 | +1.85% | 307.8만 |
|---|
| 2026.09.11 | ₩58,664 | ₩59,724 | ₩58,074 | ₩58,866 | +0.34% | 304.9만 |
|---|
| 2026.09.10 | ₩59,670 | ₩60,159 | ₩58,048 | ₩58,249 | -2.38% | 537.4만 |
|---|
| 2026.09.09 | ₩61,078 | ₩61,279 | ₩60,032 | ₩60,287 | -1.30% | 283.6만 |
|---|
| 2026.09.08 | ₩62,338 | ₩63,666 | ₩61,313 | ₩61,520 | -1.31% | 388.6만 |
|---|
| 2026.09.04 | ₩61,520 | ₩62,820 | ₩60,676 | ₩62,459 | +1.53% | 281.1만 |
|---|
| 2026.09.03 | ₩64,900 | ₩65,268 | ₩61,815 | ₩62,003 | -4.46% | 497.2만 |
|---|
| 2026.09.02 | ₩61,829 | ₩64,752 | ₩61,520 | ₩64,538 | +4.38% | 439.5만 |
|---|
| 2026.09.01 | ₩64,538 | ₩65,047 | ₩61,145 | ₩62,097 | -3.78% | 724.1만 |
|---|
| 2026.08.31 | ₩66,509 | ₩67,219 | ₩65,181 | ₩65,516 | -1.49% | 296.8만 |
|---|
| 2026.08.28 | ₩68,721 | ₩69,351 | ₩66,830 | ₩66,924 | -2.61% | 260.8만 |
|---|
| 2026.08.27 | ₩69,271 | ₩69,499 | ₩67,715 | ₩67,997 | -1.84% | 245.8만 |
|---|
| 2026.08.26 | ₩68,238 | ₩68,775 | ₩66,924 | ₩68,694 | +0.67% | 304.7만 |
|---|
| 2026.08.25 | ₩69,526 | ₩70,491 | ₩68,028 | ₩68,493 | -1.49% | 400.1만 |
|---|
| 2026.08.24 | ₩67,689 | ₩70,089 | ₩67,496 | ₩69,660 | +2.91% | 419.5만 |
|---|
| 2026.08.21 | ₩66,187 | ₩67,005 | ₩65,583 | ₩66,871 | +1.03% | 257.3만 |
|---|
| 2026.08.20 | ₩67,313 | ₩67,380 | ₩65,235 | ₩66,200 | -1.65% | 376.9만 |
|---|
| 2026.08.19 | ₩64,698 | ₩68,627 | ₩64,458 | ₩67,407 | +4.19% | 445.9만 |
|---|
| 2026.08.18 | ₩66,898 | ₩67,367 | ₩64,859 | ₩64,953 | -2.91% | 550.6만 |
|---|
| 2026.08.17 | ₩69,727 | ₩69,727 | ₩66,763 | ₩67,608 | -3.04% | 480.3만 |
|---|
| 2026.08.14 | ₩68,694 | ₩70,462 | ₩68,654 | ₩69,754 | +1.54% | 358.1만 |
|---|
| 2026.08.13 | ₩68,949 | ₩70,786 | ₩68,212 | ₩68,560 | -0.56% | 354만 |
|---|
| 2026.08.12 | ₩67,045 | ₩69,030 | ₩66,670 | ₩68,413 | +2.04% | 429.1만 |
|---|
| 2026.08.11 | ₩69,244 | ₩69,754 | ₩66,375 | ₩66,468 | -4.01% | 446.1만 |
|---|
| 2026.08.10 | ₩70,867 | ₩71,390 | ₩68,359 | ₩68,775 | -2.95% | 533.5만 |
|---|
| 2026.08.07 | ₩72,214 | ₩72,342 | ₩70,008 | ₩71,081 | -1.57% | 722만 |
|---|
| 2026.08.06 | ₩75,707 | ₩75,707 | ₩71,088 | ₩71,510 | -5.54% | 1610.4만 |
|---|
| 2026.08.05 | ₩87,413 | ₩89,130 | ₩86,566 | ₩88,057 | +0.74% | 387.7만 |
|---|
| 2026.08.04 | ₩87,762 | ₩87,842 | ₩85,697 | ₩85,965 | -2.05% | 357.6만 |
|---|
| 2026.08.03 | ₩90,041 | ₩91,449 | ₩86,341 | ₩87,132 | -3.23% | 311.9만 |
|---|
| 2026.07.31 | ₩88,084 | ₩89,867 | ₩87,762 | ₩88,271 | +0.21% | 200.4만 |
|---|
| 2026.07.30 | ₩88,191 | ₩90,162 | ₩86,729 | ₩87,735 | -0.52% | 217만 |
|---|
| 2026.07.29 | ₩85,925 | ₩89,154 | ₩85,818 | ₩86,636 | +0.83% | 348.4만 |
|---|
| 2026.07.28 | ₩86,904 | ₩88,781 | ₩86,059 | ₩86,716 | -0.22% | 238.3만 |
|---|
| 2026.07.27 | ₩87,842 | ₩88,781 | ₩86,501 | ₩88,097 | +0.29% | 305.6만 |
|---|
| 2026.07.24 | ₩86,139 | ₩87,829 | ₩84,376 | ₩85,818 | -0.37% | 159.1만 |
|---|
| 2026.07.23 | ₩85,818 | ₩87,065 | ₩84,799 | ₩85,804 | -0.02% | 164만 |
|---|
| 2026.07.22 | ₩88,164 | ₩89,116 | ₩86,220 | ₩87,091 | -1.22% | 185.9만 |
|---|
| 2026.07.21 | ₩89,545 | ₩91,476 | ₩88,566 | ₩88,674 | -0.97% | 243.1만 |
|---|
| 2026.07.20 | ₩92,643 | ₩93,689 | ₩88,178 | ₩88,835 | -4.11% | 245만 |
|---|
| 2026.07.17 | ₩88,982 | ₩93,045 | ₩88,298 | ₩91,664 | +3.01% | 306.4만 |
|---|
| 2026.07.16 | ₩84,879 | ₩87,976 | ₩84,839 | ₩87,628 | +3.24% | 176.5만 |
|---|
| 2026.07.15 | ₩86,220 | ₩89,720 | ₩85,335 | ₩85,630 | -0.68% | 285만 |
|---|
| 2026.07.14 | ₩90,202 | ₩91,128 | ₩85,818 | ₩85,885 | -4.79% | 285.9만 |
|---|
| 2026.07.13 | ₩91,181 | ₩91,565 | ₩88,620 | ₩89,116 | -2.26% | 257.6만 |
|---|
| 2026.07.10 | ₩88,312 | ₩91,101 | ₩87,521 | ₩90,591 | +2.58% | 205.1만 |
|---|
| 2026.07.09 | ₩86,783 | ₩89,223 | ₩86,113 | ₩88,017 | +1.42% | 312.1만 |
|---|
| 2026.07.08 | ₩87,319 | ₩88,124 | ₩83,672 | ₩87,065 | -0.29% | 364.2만 |
|---|
| 2026.07.07 | ₩90,685 | ₩92,093 | ₩87,427 | ₩88,875 | -2.00% | 337.5만 |
|---|
| 2026.07.06 | ₩97,028 | ₩97,550 | ₩90,953 | ₩91,302 | -5.90% | 339.1만 |
|---|
| 2026.07.02 | ₩98,838 | ₩99,259 | ₩95,499 | ₩96,759 | -2.10% | 309.1만 |
|---|
| 2026.07.01 | ₩97,564 | ₩98,777 | ₩96,317 | ₩98,301 | +0.76% | 284.9만 |
|---|
| 2026.06.30 | ₩95,861 | ₩97,926 | ₩94,533 | ₩96,290 | +0.45% | 264.5만 |
|---|
| 2026.06.29 | ₩96,545 | ₩98,922 | ₩94,627 | ₩96,129 | -0.43% | 363.1만 |
|---|
| 2026.06.26 | ₩88,338 | ₩96,464 | ₩88,191 | ₩96,344 | +9.06% | 530.2만 |
|---|
| 2026.06.25 | ₩89,773 | ₩91,402 | ₩88,191 | ₩89,304 | -0.52% | 369.8만 |
|---|
| 2026.06.24 | ₩89,787 | ₩92,120 | ₩89,344 | ₩90,041 | +0.28% | 287.2만 |
|---|
| 2026.06.23 | ₩88,285 | ₩91,919 | ₩87,212 | ₩90,430 | +2.43% | 240.7만 |
|---|
| 2026.06.22 | ₩95,204 | ₩95,915 | ₩89,706 | ₩89,881 | -5.59% | 342.4만 |
|---|
| 2026.06.18 | ₩89,894 | ₩96,169 | ₩89,666 | ₩94,828 | +5.49% | 578.2만 |
|---|
| 2026.06.17 | ₩88,218 | ₩91,181 | ₩87,896 | ₩88,124 | -0.11% | 299.2만 |
|---|
| 2026.06.16 | ₩89,505 | ₩91,154 | ₩88,238 | ₩88,540 | -1.08% | 280.6만 |
|---|
| 2026.06.15 | ₩89,907 | ₩91,852 | ₩89,049 | ₩89,183 | -0.81% | 379.4만 |
|---|
| 2026.06.12 | ₩87,159 | ₩89,492 | ₩85,911 | ₩88,352 | +1.37% | 483.3만 |
|---|
| 2026.06.11 | ₩81,366 | ₩87,360 | ₩79,743 | ₩87,199 | +7.17% | 595.6만 |
|---|
| 2026.06.10 | ₩77,665 | ₩82,211 | ₩76,404 | ₩80,829 | +4.07% | 670.5만 |
|---|
| 2026.06.09 | ₩75,654 | ₩78,630 | ₩74,769 | ₩77,491 | +2.43% | 341.6만 |
|---|
| 2026.06.08 | ₩73,897 | ₩76,793 | ₩72,409 | ₩75,426 | +2.07% | 224.3만 |
|---|
| 2026.06.05 | ₩75,090 | ₩75,868 | ₩73,092 | ₩74,447 | -0.86% | 235만 |
|---|
| 2026.06.04 | ₩76,203 | ₩78,443 | ₩73,951 | ₩74,983 | -1.60% | 337.3만 |
|---|
| 2026.06.03 | ₩76,230 | ₩76,445 | ₩73,696 | ₩75,895 | -0.44% | 284.6만 |
|---|
| 2026.06.02 | ₩77,062 | ₩78,791 | ₩76,029 | ₩77,584 | +0.68% | 249.3만 |
|---|
| 2026.06.01 | ₩76,968 | ₩79,019 | ₩76,901 | ₩78,966 | +2.60% | 295.4만 |
|---|
| 2026.05.29 | ₩75,841 | ₩78,818 | ₩75,332 | ₩77,772 | +2.55% | 380만 |
|---|
| 2026.05.28 | ₩73,884 | ₩76,150 | ₩73,481 | ₩75,841 | +2.65% | 278.6만 |
|---|
| 2026.05.27 | ₩72,999 | ₩75,895 | ₩72,811 | ₩74,970 | +2.70% | 384.7만 |
|---|
| 2026.05.26 | ₩69,874 | ₩71,973 | ₩69,834 | ₩71,832 | +2.80% | 319.4만 |
|---|
| 2026.05.22 | ₩72,409 | ₩72,851 | ₩69,459 | ₩69,888 | -3.48% | 287.8만 |
|---|
| 2026.05.21 | ₩72,744 | ₩73,964 | ₩70,800 | ₩71,685 | -1.46% | 357.7만 |
|---|
| 2026.05.20 | ₩71,443 | ₩74,353 | ₩69,928 | ₩73,897 | +3.43% | 383.3만 |
|---|
| 2026.05.19 | ₩71,202 | ₩72,918 | ₩69,801 | ₩70,759 | -0.62% | 379.1만 |
|---|
| 2026.05.18 | ₩67,876 | ₩71,349 | ₩67,407 | ₩70,719 | +4.19% | 431.1만 |
|---|
| 2026.05.15 | ₩66,375 | ₩69,673 | ₩65,865 | ₩68,399 | +3.05% | 354.9만 |
|---|
| 2026.05.14 | ₩65,959 | ₩67,327 | ₩65,369 | ₩67,045 | +1.65% | 415.4만 |
|---|
| 2026.05.13 | ₩67,501 | ₩68,185 | ₩64,792 | ₩64,900 | -3.85% | 331.1만 |
|---|
| 2026.05.12 | ₩67,943 | ₩68,828 | ₩66,173 | ₩67,957 | +0.02% | 497.2만 |
|---|
| 2026.05.11 | ₩71,068 | ₩71,778 | ₩68,158 | ₩68,560 | -3.53% | 444.9만 |
|---|
| 2026.05.08 | ₩72,717 | ₩72,932 | ₩69,117 | ₩70,679 | -2.80% | 580.5만 |
|---|
| 2026.05.07 | ₩72,409 | ₩73,750 | ₩69,123 | ₩71,792 | -0.85% | 1279.1만 |
|---|
| 2026.05.06 | ₩78,228 | ₩80,105 | ₩76,860 | ₩79,194 | +1.23% | 997.4만 |
|---|
| 2026.05.05 | ₩76,807 | ₩78,014 | ₩75,949 | ₩76,659 | -0.19% | 452.7만 |
|---|
| 2026.05.04 | ₩75,747 | ₩77,692 | ₩73,669 | ₩76,217 | +0.62% | 413.9만 |
|---|
| 2026.05.01 | ₩77,692 | ₩78,590 | ₩75,935 | ₩76,364 | -1.71% | 324.1만 |
|---|
| 2026.04.30 | ₩74,782 | ₩78,322 | ₩74,286 | ₩77,115 | +3.12% | 328만 |
|---|
| 2026.04.29 | ₩73,656 | ₩75,171 | ₩73,387 | ₩74,205 | +0.75% | 262.7만 |
|---|
| 2026.04.28 | ₩75,801 | ₩76,800 | ₩74,098 | ₩74,259 | -2.03% | 350.3만 |
|---|
| 2026.04.27 | ₩77,021 | ₩78,630 | ₩76,297 | ₩76,941 | -0.10% | 345.7만 |
|---|
| 2026.04.24 | ₩73,803 | ₩77,377 | ₩73,320 | ₩77,021 | +4.36% | 388.1만 |
|---|
| 2026.04.23 | ₩75,560 | ₩76,431 | ₩72,100 | ₩73,133 | -3.21% | 331.2만 |
|---|
| 2026.04.22 | ₩72,543 | ₩76,244 | ₩72,529 | ₩75,184 | +3.64% | 397.7만 |
|---|
| 2026.04.21 | ₩73,240 | ₩75,493 | ₩71,805 | ₩71,912 | -1.81% | 497.6만 |
|---|
| 2026.04.20 | ₩70,786 | ₩73,253 | ₩69,579 | ₩73,240 | +3.47% | 407.8만 |
|---|
| 2026.04.17 | ₩69,740 | ₩72,838 | ₩69,727 | ₩71,658 | +2.75% | 594.5만 |
|---|
| 2026.04.16 | ₩69,593 | ₩70,893 | ₩67,394 | ₩67,850 | -2.50% | 549.2만 |
|---|
| 2026.04.15 | ₩69,928 | ₩71,591 | ₩69,338 | ₩69,351 | -0.82% | 391.7만 |
|---|
| 2026.04.14 | ₩71,269 | ₩72,140 | ₩68,493 | ₩69,874 | -1.96% | 603.9만 |
|---|
| 2026.04.13 | ₩72,771 | ₩73,240 | ₩69,459 | ₩70,880 | -2.60% | 642.9만 |
|---|
| 2026.04.10 | ₩76,002 | ₩76,096 | ₩73,589 | ₩74,929 | -1.41% | 242.3만 |
|---|
| 2026.04.09 | ₩73,548 | ₩76,183 | ₩73,334 | ₩74,889 | +1.82% | 335.8만 |
|---|
| 2026.04.08 | ₩75,801 | ₩78,040 | ₩73,951 | ₩74,420 | -1.82% | 440.7만 |
|---|
| 2026.04.07 | ₩70,183 | ₩72,006 | ₩69,941 | ₩71,108 | +1.32% | 440.3만 |
|---|
| 2026.04.06 | ₩67,407 | ₩71,926 | ₩66,710 | ₩71,108 | +5.49% | 347.4만 |
|---|
| 2026.04.02 | ₩65,691 | ₩68,574 | ₩65,060 | ₩67,514 | +2.78% | 239.5만 |
|---|
| 2026.04.01 | ₩68,949 | ₩69,633 | ₩67,018 | ₩67,796 | -1.67% | 297.8만 |
|---|
| 2026.03.31 | ₩65,945 | ₩68,608 | ₩65,530 | ₩67,930 | +3.01% | 420만 |
|---|
| 2026.03.30 | ₩63,572 | ₩65,892 | ₩63,197 | ₩64,350 | +1.22% | 347.5만 |
|---|
| 2026.03.27 | ₩63,693 | ₩64,041 | ₩59,777 | ₩62,607 | -1.71% | 480.8만 |
|---|
| 2026.03.26 | ₩67,420 | ₩67,923 | ₩64,296 | ₩64,390 | -4.49% | 334.8만 |
|---|
| 2026.03.25 | ₩71,685 | ₩72,140 | ₩66,777 | ₩68,828 | -3.98% | 286.7만 |
|---|
| 2026.03.24 | ₩69,472 | ₩71,738 | ₩69,056 | ₩70,625 | +1.66% | 324만 |
|---|
| 2026.03.23 | ₩68,989 | ₩71,470 | ₩68,909 | ₩70,303 | +1.90% | 396.7만 |
|---|
| 2026.03.20 | ₩67,622 | ₩69,392 | ₩66,633 | ₩67,045 | -0.85% | 335.4만 |
|---|
| 2026.03.19 | ₩67,595 | ₩68,922 | ₩65,811 | ₩68,292 | +1.03% | 338.3만 |
|---|
| 2026.03.18 | ₩68,319 | ₩70,164 | ₩67,984 | ₩68,627 | +0.45% | 299.3만 |
|---|
| 2026.03.17 | ₩68,077 | ₩69,378 | ₩67,957 | ₩68,775 | +1.02% | 333만 |
|---|
| 2026.03.16 | ₩64,149 | ₩67,581 | ₩64,095 | ₩67,380 | +5.04% | 363.2만 |
|---|
| 2026.03.13 | ₩65,516 | ₩65,838 | ₩63,130 | ₩63,425 | -3.19% | 440.6만 |
|---|
| 2026.03.12 | ₩68,453 | ₩69,633 | ₩64,531 | ₩64,591 | -5.64% | 458만 |
|---|
| 2026.03.11 | ₩70,183 | ₩70,431 | ₩68,185 | ₩69,177 | -1.43% | 266.4만 |
|---|
| 2026.03.10 | ₩70,230 | ₩71,175 | ₩69,405 | ₩70,008 | -0.32% | 294.5만 |
|---|
| 2026.03.09 | ₩67,568 | ₩70,598 | ₩65,195 | ₩70,330 | +4.09% | 545.6만 |
|---|
| 2026.03.06 | ₩71,229 | ₩72,167 | ₩68,252 | ₩68,802 | -3.41% | 485.6만 |
|---|
| 2026.03.05 | ₩70,478 | ₩73,870 | ₩69,888 | ₩73,092 | +3.71% | 477.6만 |
|---|
| 2026.03.04 | ₩71,457 | ₩72,570 | ₩70,397 | ₩70,665 | -1.11% | 366.8만 |
|---|
| 2026.03.03 | ₩69,727 | ₩72,140 | ₩67,742 | ₩71,108 | +1.98% | 370.8만 |
|---|
| 2026.03.02 | ₩71,577 | ₩73,052 | ₩69,740 | ₩71,390 | -0.26% | 478.6만 |
|---|
| 2026.02.27 | ₩70,089 | ₩72,029 | ₩68,735 | ₩71,886 | +2.56% | 371.5만 |
|---|
| 2026.02.26 | ₩69,727 | ₩72,663 | ₩68,614 | ₩72,288 | +3.67% | 577.6만 |
|---|
| 2026.02.25 | ₩66,375 | ₩68,279 | ₩66,195 | ₩68,185 | +2.73% | 481.5만 |
|---|
| 2026.02.24 | ₩62,714 | ₩66,187 | ₩62,379 | ₩65,959 | +5.17% | 449.2만 |
|---|
| 2026.02.23 | ₩64,363 | ₩65,060 | ₩62,660 | ₩63,398 | -1.50% | 518.6만 |
|---|
| 2026.02.20 | ₩66,214 | ₩66,911 | ₩64,403 | ₩65,449 | -1.15% | 568.6만 |
|---|
| 2026.02.19 | ₩71,296 | ₩71,376 | ₩65,597 | ₩66,683 | -6.47% | 1059.4만 |
|---|
| 2026.02.18 | ₩72,771 | ₩74,997 | ₩71,105 | ₩71,631 | -1.57% | 520.5만 |
|---|
| 2026.02.17 | ₩72,596 | ₩72,871 | ₩67,863 | ₩71,886 | -0.98% | 781.4만 |
|---|
| 2026.02.13 | ₩79,784 | ₩80,226 | ₩66,965 | ₩71,336 | -10.59% | 2028만 |
|---|
| 2026.02.12 | ₩72,409 | ₩73,079 | ₩67,231 | ₩68,145 | -5.89% | 781.4만 |
|---|
| 2026.02.11 | ₩74,152 | ₩74,547 | ₩71,296 | ₩71,765 | -3.22% | 600.3만 |
|---|
| 2026.02.10 | ₩75,761 | ₩76,109 | ₩73,736 | ₩73,817 | -2.57% | 539.9만 |
|---|
| 2026.02.09 | ₩76,431 | ₩77,102 | ₩74,447 | ₩76,230 | -0.26% | 674만 |
|---|
| 2026.02.06 | ₩71,805 | ₩76,619 | ₩71,302 | ₩76,485 | +6.52% | 498.4만 |
|---|
| 2026.02.05 | ₩72,516 | ₩73,374 | ₩69,412 | ₩70,290 | -3.07% | 448.7만 |
|---|
| 2026.02.04 | ₩71,095 | ₩73,334 | ₩70,585 | ₩73,052 | +2.75% | 575만 |
|---|
| 2026.02.03 | ₩74,621 | ₩74,668 | ₩69,928 | ₩71,725 | -3.88% | 652.8만 |
|---|
| 2026.02.02 | ₩72,476 | ₩75,855 | ₩70,920 | ₩74,782 | +3.18% | 666.2만 |
|---|
| 2026.01.30 | ₩76,954 | ₩77,048 | ₩71,269 | ₩72,932 | -5.23% | 2434.1만 |
|---|
| 2026.01.29 | ₩76,565 | ₩77,497 | ₩74,956 | ₩77,062 | +0.65% | 513.7만 |
|---|
| 2026.01.28 | ₩79,804 | ₩80,065 | ₩76,780 | ₩77,021 | -3.49% | 787.5만 |
|---|
| 2026.01.27 | ₩79,234 | ₩79,344 | ₩77,343 | ₩77,531 | -2.15% | 435.1만 |
|---|
| 2026.01.26 | ₩82,734 | ₩84,316 | ₩78,778 | ₩78,952 | -4.57% | 499.4만 |
|---|
| 2026.01.23 | ₩81,674 | ₩82,412 | ₩80,313 | ₩81,755 | +0.10% | 281.1만 |
|---|
| 2026.01.22 | ₩82,774 | ₩84,638 | ₩81,071 | ₩81,312 | -1.77% | 273.8만 |
|---|
| 2026.01.21 | ₩82,439 | ₩83,927 | ₩80,239 | ₩82,036 | -0.49% | 300.2만 |
|---|
| 2026.01.20 | ₩82,023 | ₩85,482 | ₩82,023 | ₩82,345 | +0.39% | 294.5만 |
|---|
| 2026.01.16 | ₩81,795 | ₩84,517 | ₩81,795 | ₩83,337 | +1.89% | 354.2만 |
|---|
| 2026.01.15 | ₩83,404 | ₩84,188 | ₩81,580 | ₩81,983 | -1.70% | 329.4만 |
|---|
| 2026.01.14 | ₩81,272 | ₩84,866 | ₩80,214 | ₩83,793 | +3.10% | 349.6만 |
|---|
| 2026.01.13 | ₩81,795 | ₩82,774 | ₩79,784 | ₩81,795 | 0.00% | 212만 |
|---|
| 2026.01.12 | ₩83,297 | ₩84,115 | ₩81,232 | ₩82,720 | -0.69% | 229.3만 |
|---|
| 2026.01.09 | ₩84,356 | ₩85,342 | ₩82,613 | ₩83,632 | -0.86% | 213만 |
|---|
| 2026.01.08 | ₩83,793 | ₩85,684 | ₩82,492 | ₩84,557 | +0.91% | 256.1만 |
|---|
| 2026.01.07 | ₩84,959 | ₩85,751 | ₩83,753 | ₩84,758 | -0.24% | 206.8만 |
|---|
| 2026.01.06 | ₩80,307 | ₩85,509 | ₩78,644 | ₩84,825 | +5.63% | 477.4만 |
|---|
| 2026.01.05 | ₩83,525 | ₩83,806 | ₩79,904 | ₩80,615 | -3.48% | 311만 |
|---|
| 2026.01.02 | ₩82,278 | ₩83,645 | ₩80,762 | ₩83,350 | +1.30% | 257.9만 |
|---|
| 2025.12.31 | ₩82,961 | ₩83,672 | ₩81,554 | ₩82,090 | -1.05% | 265.4만 |
|---|
| 2025.12.30 | ₩85,818 | ₩85,965 | ₩83,015 | ₩83,189 | -3.06% | 221.7만 |
|---|
| 2025.12.29 | ₩85,938 | ₩87,157 | ₩85,831 | ₩86,461 | +0.61% | 305.2만 |
|---|
| 2025.12.26 | ₩85,925 | ₩85,979 | ₩85,241 | ₩85,831 | -0.11% | 183만 |
|---|
| 2025.12.24 | ₩84,504 | ₩86,046 | ₩83,954 | ₩85,952 | +1.71% | 119.4만 |
|---|
| 2025.12.23 | ₩85,536 | ₩85,764 | ₩83,471 | ₩85,174 | -0.42% | 287.6만 |
|---|
| 2025.12.22 | ₩86,662 | ₩87,762 | ₩85,254 | ₩86,327 | -0.39% | 412.6만 |
|---|
| 2025.12.19 | ₩87,145 | ₩87,547 | ₩85,630 | ₩86,931 | -0.25% | 344.8만 |
|---|
| 2025.12.18 | ₩86,488 | ₩88,406 | ₩86,284 | ₩87,118 | +0.73% | 460.8만 |
|---|
| 2025.12.17 | ₩84,141 | ₩87,681 | ₩83,954 | ₩84,490 | +0.41% | 476.4만 |
|---|
| 2025.12.16 | ₩81,835 | ₩84,410 | ₩81,795 | ₩83,136 | +1.59% | 260.6만 |
|---|
| 2025.12.15 | ₩82,653 | ₩83,833 | ₩81,124 | ₩81,245 | -1.70% | 243.8만 |
|---|
| 2025.12.12 | ₩82,385 | ₩83,672 | ₩80,789 | ₩82,009 | -0.46% | 195.3만 |
|---|
| 2025.12.11 | ₩81,607 | ₩83,377 | ₩81,124 | ₩81,956 | +0.43% | 187.6만 |
|---|
| 2025.12.10 | ₩79,582 | ₩82,331 | ₩79,569 | ₩81,808 | +2.80% | 318.2만 |
|---|
| 2025.12.09 | ₩78,697 | ₩79,784 | ₩77,705 | ₩78,979 | +0.36% | 198.5만 |
|---|
| 2025.12.08 | ₩78,174 | ₩78,443 | ₩76,839 | ₩77,879 | -0.38% | 216.4만 |
|---|
| 2025.12.05 | ₩81,795 | ₩81,822 | ₩77,464 | ₩78,349 | -4.21% | 369.1만 |
|---|
| 2025.12.04 | ₩82,921 | ₩83,538 | ₩81,044 | ₩81,647 | -1.54% | 171.7만 |
|---|
| 2025.12.03 | ₩80,454 | ₩83,082 | ₩79,918 | ₩82,076 | +2.02% | 359.2만 |
|---|
| 2025.12.02 | ₩79,958 | ₩80,207 | ₩78,456 | ₩79,033 | -1.16% | 220.6만 |
|---|
| 2025.12.01 | ₩78,657 | ₩81,232 | ₩77,947 | ₩79,596 | +1.19% | 301.1만 |
|---|
| 2025.11.28 | ₩78,845 | ₩80,132 | ₩78,590 | ₩78,590 | -0.32% | 124만 |
|---|
| 2025.11.26 | ₩76,941 | ₩80,575 | ₩76,431 | ₩78,148 | +1.57% | 390.4만 |
|---|
| 2025.11.25 | ₩71,631 | ₩77,410 | ₩71,095 | ₩76,927 | +7.39% | 707.7만 |
|---|
| 2025.11.24 | ₩73,857 | ₩74,085 | ₩70,156 | ₩71,550 | -3.12% | 424.1만 |
|---|
| 2025.11.21 | ₩69,190 | ₩74,621 | ₩68,989 | ₩73,535 | +6.28% | 488.2만 |
|---|
| 2025.11.20 | ₩69,056 | ₩71,390 | ₩67,796 | ₩68,212 | -1.22% | 405.8만 |
|---|
| 2025.11.19 | ₩69,056 | ₩69,056 | ₩66,401 | ₩67,340 | -2.49% | 313.6만 |
|---|
| 2025.11.18 | ₩68,399 | ₩69,660 | ₩67,642 | ₩68,788 | +0.57% | 302.8만 |
|---|
| 2025.11.17 | ₩71,953 | ₩74,044 | ₩68,406 | ₩69,217 | -3.80% | 338.7만 |
|---|
| 2025.11.14 | ₩72,797 | ₩73,991 | ₩71,443 | ₩72,020 | -1.07% | 267.4만 |
|---|
| 2025.11.13 | ₩76,767 | ₩77,638 | ₩73,079 | ₩74,246 | -3.28% | 318.8만 |
|---|
| 2025.11.12 | ₩76,418 | ₩79,676 | ₩75,801 | ₩77,263 | +1.11% | 381.6만 |
|---|
| 2025.11.11 | ₩75,667 | ₩78,443 | ₩74,259 | ₩75,104 | -0.74% | 300.4만 |
|---|
| 2025.11.10 | ₩73,227 | ₩76,847 | ₩73,059 | ₩76,002 | +3.79% | 457.5만 |
|---|
| 2025.11.07 | ₩70,625 | ₩72,596 | ₩67,977 | ₩71,644 | +1.44% | 475.8만 |
|---|
| 2025.11.06 | ₩75,499 | ₩76,512 | ₩70,558 | ₩71,363 | -5.48% | 764만 |
|---|
| 2025.11.05 | ₩73,522 | ₩76,404 | ₩72,610 | ₩74,500 | +1.33% | 721.2만 |
|---|
| 2025.11.04 | ₩72,476 | ₩75,533 | ₩71,537 | ₩73,977 | +2.07% | 477.8만 |
|---|
| 2025.11.03 | ₩75,090 | ₩76,793 | ₩72,006 | ₩73,066 | -2.70% | 623.9만 |
|---|
| 2025.10.31 | ₩74,822 | ₩76,458 | ₩74,433 | ₩74,474 | -0.47% | 311.6만 |
|---|
| 2025.10.30 | ₩73,776 | ₩77,370 | ₩72,449 | ₩74,460 | +0.93% | 422.6만 |
|---|
| 2025.10.29 | ₩79,515 | ₩79,609 | ₩76,954 | ₩77,558 | -2.46% | 269.2만 |
|---|
| 2025.10.28 | ₩80,347 | ₩80,749 | ₩78,349 | ₩79,542 | -1.00% | 254만 |
|---|
| 2025.10.27 | ₩78,282 | ₩80,715 | ₩77,558 | ₩80,280 | +2.55% | 380.5만 |
|---|
| 2025.10.24 | ₩77,973 | ₩78,295 | ₩75,627 | ₩76,311 | -2.13% | 283.4만 |
|---|
| 2025.10.23 | ₩76,646 | ₩77,088 | ₩75,090 | ₩76,619 | -0.03% | 254.8만 |
|---|
| 2025.10.22 | ₩76,324 | ₩77,598 | ₩75,104 | ₩76,579 | +0.33% | 330.8만 |
|---|
| 2025.10.21 | ₩76,230 | ₩78,094 | ₩75,709 | ₩77,088 | +1.13% | 362.9만 |
|---|
| 2025.10.20 | ₩74,239 | ₩76,525 | ₩73,750 | ₩75,224 | +1.33% | 405.7만 |
|---|
| 2025.10.17 | ₩72,811 | ₩74,112 | ₩72,140 | ₩73,629 | +1.12% | 324.3만 |
|---|
| 2025.10.16 | ₩73,669 | ₩74,286 | ₩70,938 | ₩73,119 | -0.75% | 525.9만 |
|---|
| 2025.10.15 | ₩71,912 | ₩73,870 | ₩71,162 | ₩73,763 | +2.57% | 470.3만 |
|---|
| 2025.10.14 | ₩68,802 | ₩71,309 | ₩67,353 | ₩70,960 | +3.14% | 527.3만 |
|---|
| 2025.10.13 | ₩67,380 | ₩70,612 | ₩66,877 | ₩70,142 | +4.10% | 667.6만 |
|---|
| 2025.10.10 | ₩66,415 | ₩67,514 | ₩64,511 | ₩65,543 | -1.31% | 442.2만 |
|---|