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 | ₩52,913 | ₩53,221 | ₩50,653 | ₩50,880 | -3.84% | 419.1만 |
| 2026.10.08 | ₩50,867 | ₩53,702 | ₩50,719 | ₩53,194 | +4.57% | 605만 |
| 2026.10.07 | ₩51,790 | ₩52,017 | ₩51,021 | ₩51,054 | -1.42% | 382만 |
| 2026.10.06 | ₩51,482 | ₩52,452 | ₩51,014 | ₩52,231 | +1.45% | 441만 |
| 2026.10.05 | ₩51,870 | ₩52,231 | ₩50,038 | ₩51,121 | -1.44% | 446.3만 |
| 2026.10.02 | ₩52,084 | ₩52,485 | ₩51,462 | ₩51,710 | -0.72% | 302.4만 |
| 2026.10.01 | ₩51,482 | ₩51,950 | ₩50,158 | ₩51,629 | +0.29% | 380.9만 |
| 2026.09.30 | ₩51,990 | ₩53,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,562 |
| -0.82% |
| 521.9만 |
| 2026.09.29 | ₩50,814 | ₩51,308 | ₩50,025 | ₩50,947 | +0.26% | 340.3만 |
|---|
| 2026.09.28 | ₩50,025 | ₩51,322 | ₩50,011 | ₩50,466 | +0.88% | 455.4만 |
|---|
| 2026.09.25 | ₩51,389 | ₩51,883 | ₩50,546 | ₩50,667 | -1.41% | 325.4만 |
|---|
| 2026.09.24 | ₩51,415 | ₩51,910 | ₩50,680 | ₩51,496 | +0.16% | 277.6만 |
|---|
| 2026.09.23 | ₩51,790 | ₩52,191 | ₩50,439 | ₩51,389 | -0.77% | 452.6만 |
|---|
| 2026.09.22 | ₩53,287 | ₩53,622 | ₩51,589 | ₩51,830 | -2.74% | 591만 |
|---|
| 2026.09.21 | ₩54,223 | ₩54,235 | ₩51,188 | ₩52,351 | -3.45% | 635만 |
|---|
| 2026.09.18 | ₩54,076 | ₩54,294 | ₩52,833 | ₩53,528 | -1.01% | 664.2만 |
|---|
| 2026.09.17 | ₩56,015 | ₩56,378 | ₩53,635 | ₩53,702 | -4.13% | 541.8만 |
|---|
| 2026.09.16 | ₩56,269 | ₩56,818 | ₩55,046 | ₩55,320 | -1.69% | 442만 |
|---|
| 2026.09.15 | ₩58,984 | ₩59,192 | ₩56,015 | ₩56,136 | -4.83% | 457.5만 |
|---|
| 2026.09.14 | ₩57,834 | ₩59,235 | ₩57,700 | ₩58,904 | +1.85% | 307.8만 |
|---|
| 2026.09.11 | ₩58,503 | ₩59,559 | ₩57,914 | ₩58,703 | +0.34% | 304.9만 |
|---|
| 2026.09.10 | ₩59,505 | ₩59,993 | ₩57,887 | ₩58,088 | -2.38% | 537.4만 |
|---|
| 2026.09.09 | ₩60,909 | ₩61,110 | ₩59,866 | ₩60,121 | -1.30% | 283.6만 |
|---|
| 2026.09.08 | ₩62,166 | ₩63,490 | ₩61,143 | ₩61,351 | -1.31% | 388.6만 |
|---|
| 2026.09.04 | ₩61,351 | ₩62,646 | ₩60,508 | ₩62,287 | +1.53% | 281.1만 |
|---|
| 2026.09.03 | ₩64,720 | ₩65,088 | ₩61,645 | ₩61,832 | -4.46% | 497.2만 |
|---|
| 2026.09.02 | ₩61,658 | ₩64,573 | ₩61,351 | ₩64,359 | +4.38% | 439.5만 |
|---|
| 2026.09.01 | ₩64,359 | ₩64,868 | ₩60,976 | ₩61,926 | -3.78% | 724.1만 |
|---|
| 2026.08.31 | ₩66,325 | ₩67,034 | ₩65,001 | ₩65,336 | -1.49% | 296.8만 |
|---|
| 2026.08.28 | ₩68,532 | ₩69,160 | ₩66,646 | ₩66,740 | -2.61% | 260.8만 |
|---|
| 2026.08.27 | ₩69,080 | ₩69,307 | ₩67,529 | ₩67,809 | -1.84% | 245.8만 |
|---|
| 2026.08.26 | ₩68,050 | ₩68,585 | ₩66,740 | ₩68,505 | +0.67% | 304.7만 |
|---|
| 2026.08.25 | ₩69,334 | ₩70,297 | ₩67,840 | ₩68,304 | -1.49% | 400.1만 |
|---|
| 2026.08.24 | ₩67,502 | ₩69,895 | ₩67,309 | ₩69,468 | +2.91% | 419.5만 |
|---|
| 2026.08.21 | ₩66,004 | ₩66,820 | ₩65,402 | ₩66,686 | +1.03% | 257.3만 |
|---|
| 2026.08.20 | ₩67,127 | ₩67,194 | ₩65,055 | ₩66,018 | -1.65% | 376.9만 |
|---|
| 2026.08.19 | ₩64,520 | ₩68,438 | ₩64,281 | ₩67,221 | +4.19% | 445.9만 |
|---|
| 2026.08.18 | ₩66,713 | ₩67,181 | ₩64,680 | ₩64,774 | -2.91% | 550.6만 |
|---|
| 2026.08.17 | ₩69,534 | ₩69,534 | ₩66,579 | ₩67,422 | -3.04% | 480.3만 |
|---|
| 2026.08.14 | ₩68,505 | ₩70,267 | ₩68,465 | ₩69,561 | +1.54% | 358.1만 |
|---|
| 2026.08.13 | ₩68,759 | ₩70,591 | ₩68,023 | ₩68,371 | -0.56% | 354만 |
|---|
| 2026.08.12 | ₩66,860 | ₩68,839 | ₩66,486 | ₩68,224 | +2.04% | 429.1만 |
|---|
| 2026.08.11 | ₩69,053 | ₩69,561 | ₩66,191 | ₩66,285 | -4.01% | 446.1만 |
|---|
| 2026.08.10 | ₩70,671 | ₩71,193 | ₩68,170 | ₩68,585 | -2.95% | 533.5만 |
|---|
| 2026.08.07 | ₩72,015 | ₩72,142 | ₩69,815 | ₩70,885 | -1.57% | 722만 |
|---|
| 2026.08.06 | ₩75,498 | ₩75,498 | ₩70,892 | ₩71,313 | -5.54% | 1610.4만 |
|---|
| 2026.08.05 | ₩87,172 | ₩88,884 | ₩86,327 | ₩87,814 | +0.74% | 387.7만 |
|---|
| 2026.08.04 | ₩87,520 | ₩87,600 | ₩85,460 | ₩85,728 | -2.05% | 357.6만 |
|---|
| 2026.08.03 | ₩89,793 | ₩91,197 | ₩86,102 | ₩86,891 | -3.23% | 311.9만 |
|---|
| 2026.07.31 | ₩87,841 | ₩89,619 | ₩87,520 | ₩88,028 | +0.21% | 200.4만 |
|---|
| 2026.07.30 | ₩87,948 | ₩89,913 | ₩86,490 | ₩87,493 | -0.52% | 217만 |
|---|
| 2026.07.29 | ₩85,688 | ₩88,908 | ₩85,581 | ₩86,396 | +0.83% | 348.4만 |
|---|
| 2026.07.28 | ₩86,664 | ₩88,536 | ₩85,821 | ₩86,477 | -0.22% | 238.3만 |
|---|
| 2026.07.27 | ₩87,600 | ₩88,536 | ₩86,263 | ₩87,854 | +0.29% | 305.6만 |
|---|
| 2026.07.24 | ₩85,902 | ₩87,587 | ₩84,143 | ₩85,581 | -0.37% | 159.1만 |
|---|
| 2026.07.23 | ₩85,581 | ₩86,824 | ₩84,565 | ₩85,567 | -0.02% | 164만 |
|---|
| 2026.07.22 | ₩87,921 | ₩88,870 | ₩85,982 | ₩86,851 | -1.22% | 185.9만 |
|---|
| 2026.07.21 | ₩89,298 | ₩91,224 | ₩88,322 | ₩88,429 | -0.97% | 243.1만 |
|---|
| 2026.07.20 | ₩92,387 | ₩93,430 | ₩87,934 | ₩88,590 | -4.11% | 245만 |
|---|
| 2026.07.17 | ₩88,737 | ₩92,788 | ₩88,055 | ₩91,411 | +3.01% | 306.4만 |
|---|
| 2026.07.16 | ₩84,645 | ₩87,734 | ₩84,605 | ₩87,386 | +3.24% | 176.5만 |
|---|
| 2026.07.15 | ₩85,982 | ₩89,472 | ₩85,099 | ₩85,394 | -0.68% | 285만 |
|---|
| 2026.07.14 | ₩89,953 | ₩90,876 | ₩85,581 | ₩85,648 | -4.79% | 285.9만 |
|---|
| 2026.07.13 | ₩90,930 | ₩91,312 | ₩88,376 | ₩88,870 | -2.26% | 257.6만 |
|---|
| 2026.07.10 | ₩88,068 | ₩90,849 | ₩87,279 | ₩90,341 | +2.58% | 205.1만 |
|---|
| 2026.07.09 | ₩86,544 | ₩88,977 | ₩85,875 | ₩87,774 | +1.42% | 312.1만 |
|---|
| 2026.07.08 | ₩87,078 | ₩87,881 | ₩83,441 | ₩86,824 | -0.29% | 364.2만 |
|---|
| 2026.07.07 | ₩90,435 | ₩91,839 | ₩87,185 | ₩88,630 | -2.00% | 337.5만 |
|---|
| 2026.07.06 | ₩96,760 | ₩97,281 | ₩90,702 | ₩91,050 | -5.90% | 339.1만 |
|---|
| 2026.07.02 | ₩98,565 | ₩98,985 | ₩95,235 | ₩96,492 | -2.10% | 309.1만 |
|---|
| 2026.07.01 | ₩97,295 | ₩98,505 | ₩96,051 | ₩98,030 | +0.76% | 284.9만 |
|---|
| 2026.06.30 | ₩95,596 | ₩97,656 | ₩94,273 | ₩96,024 | +0.45% | 264.5만 |
|---|
| 2026.06.29 | ₩96,278 | ₩98,649 | ₩94,366 | ₩95,864 | -0.43% | 363.1만 |
|---|
| 2026.06.26 | ₩88,095 | ₩96,198 | ₩87,948 | ₩96,078 | +9.06% | 530.2만 |
|---|
| 2026.06.25 | ₩89,526 | ₩91,150 | ₩87,948 | ₩89,058 | -0.52% | 369.8만 |
|---|
| 2026.06.24 | ₩89,539 | ₩91,866 | ₩89,098 | ₩89,793 | +0.28% | 287.2만 |
|---|
| 2026.06.23 | ₩88,041 | ₩91,665 | ₩86,971 | ₩90,181 | +2.43% | 240.7만 |
|---|
| 2026.06.22 | ₩94,941 | ₩95,650 | ₩89,459 | ₩89,633 | -5.59% | 342.4만 |
|---|
| 2026.06.18 | ₩89,646 | ₩95,904 | ₩89,419 | ₩94,567 | +5.49% | 578.2만 |
|---|
| 2026.06.17 | ₩87,974 | ₩90,930 | ₩87,653 | ₩87,881 | -0.11% | 299.2만 |
|---|
| 2026.06.16 | ₩89,258 | ₩90,903 | ₩87,994 | ₩88,295 | -1.08% | 280.6만 |
|---|
| 2026.06.15 | ₩89,659 | ₩91,598 | ₩88,803 | ₩88,937 | -0.81% | 379.4만 |
|---|
| 2026.06.12 | ₩86,918 | ₩89,245 | ₩85,674 | ₩88,108 | +1.37% | 483.3만 |
|---|
| 2026.06.11 | ₩81,141 | ₩87,119 | ₩79,523 | ₩86,958 | +7.17% | 595.6만 |
|---|
| 2026.06.10 | ₩77,451 | ₩81,984 | ₩76,194 | ₩80,606 | +4.07% | 670.5만 |
|---|
| 2026.06.09 | ₩75,445 | ₩78,413 | ₩74,562 | ₩77,277 | +2.43% | 341.6만 |
|---|
| 2026.06.08 | ₩73,693 | ₩76,581 | ₩72,209 | ₩75,218 | +2.07% | 224.3만 |
|---|
| 2026.06.05 | ₩74,883 | ₩75,659 | ₩72,891 | ₩74,241 | -0.86% | 235만 |
|---|
| 2026.06.04 | ₩75,993 | ₩78,226 | ₩73,747 | ₩74,776 | -1.60% | 337.3만 |
|---|
| 2026.06.03 | ₩76,020 | ₩76,234 | ₩73,493 | ₩75,686 | -0.44% | 284.6만 |
|---|
| 2026.06.02 | ₩76,849 | ₩78,574 | ₩75,819 | ₩77,370 | +0.68% | 249.3만 |
|---|
| 2026.06.01 | ₩76,755 | ₩78,801 | ₩76,688 | ₩78,748 | +2.60% | 295.4만 |
|---|
| 2026.05.29 | ₩75,632 | ₩78,601 | ₩75,124 | ₩77,558 | +2.55% | 380만 |
|---|
| 2026.05.28 | ₩73,680 | ₩75,940 | ₩73,279 | ₩75,632 | +2.65% | 278.6만 |
|---|
| 2026.05.27 | ₩72,797 | ₩75,686 | ₩72,610 | ₩74,763 | +2.70% | 384.7만 |
|---|
| 2026.05.26 | ₩69,681 | ₩71,774 | ₩69,641 | ₩71,634 | +2.80% | 319.4만 |
|---|
| 2026.05.22 | ₩72,209 | ₩72,650 | ₩69,267 | ₩69,695 | -3.48% | 287.8만 |
|---|
| 2026.05.21 | ₩72,543 | ₩73,760 | ₩70,604 | ₩71,487 | -1.46% | 357.7만 |
|---|
| 2026.05.20 | ₩71,246 | ₩74,148 | ₩69,735 | ₩73,693 | +3.43% | 383.3만 |
|---|
| 2026.05.19 | ₩71,005 | ₩72,717 | ₩69,608 | ₩70,564 | -0.62% | 379.1만 |
|---|
| 2026.05.18 | ₩67,689 | ₩71,152 | ₩67,221 | ₩70,524 | +4.19% | 431.1만 |
|---|
| 2026.05.15 | ₩66,191 | ₩69,481 | ₩65,683 | ₩68,211 | +3.05% | 354.9만 |
|---|
| 2026.05.14 | ₩65,777 | ₩67,141 | ₩65,189 | ₩66,860 | +1.65% | 415.4만 |
|---|
| 2026.05.13 | ₩67,315 | ₩67,997 | ₩64,614 | ₩64,720 | -3.85% | 331.1만 |
|---|
| 2026.05.12 | ₩67,756 | ₩68,638 | ₩65,991 | ₩67,769 | +0.02% | 497.2만 |
|---|
| 2026.05.11 | ₩70,872 | ₩71,580 | ₩67,970 | ₩68,371 | -3.53% | 444.9만 |
|---|
| 2026.05.08 | ₩72,516 | ₩72,730 | ₩68,926 | ₩70,484 | -2.80% | 580.5만 |
|---|
| 2026.05.07 | ₩72,209 | ₩73,546 | ₩68,933 | ₩71,594 | -0.85% | 1279.1만 |
|---|
| 2026.05.06 | ₩78,012 | ₩79,884 | ₩76,648 | ₩78,975 | +1.23% | 997.4만 |
|---|
| 2026.05.05 | ₩76,595 | ₩77,798 | ₩75,739 | ₩76,448 | -0.19% | 452.7만 |
|---|
| 2026.05.04 | ₩75,538 | ₩77,477 | ₩73,466 | ₩76,006 | +0.62% | 413.9만 |
|---|
| 2026.05.01 | ₩77,477 | ₩78,373 | ₩75,726 | ₩76,154 | -1.71% | 324.1만 |
|---|
| 2026.04.30 | ₩74,576 | ₩78,106 | ₩74,081 | ₩76,902 | +3.12% | 328만 |
|---|
| 2026.04.29 | ₩73,452 | ₩74,963 | ₩73,185 | ₩74,001 | +0.75% | 262.7만 |
|---|
| 2026.04.28 | ₩75,592 | ₩76,588 | ₩73,894 | ₩74,054 | -2.03% | 350.3만 |
|---|
| 2026.04.27 | ₩76,809 | ₩78,413 | ₩76,087 | ₩76,729 | -0.10% | 345.7만 |
|---|
| 2026.04.24 | ₩73,599 | ₩77,163 | ₩73,118 | ₩76,809 | +4.36% | 388.1만 |
|---|
| 2026.04.23 | ₩75,351 | ₩76,220 | ₩71,901 | ₩72,931 | -3.21% | 331.2만 |
|---|
| 2026.04.22 | ₩72,343 | ₩76,033 | ₩72,329 | ₩74,977 | +3.64% | 397.7만 |
|---|
| 2026.04.21 | ₩73,038 | ₩75,284 | ₩71,607 | ₩71,714 | -1.81% | 497.6만 |
|---|
| 2026.04.20 | ₩70,591 | ₩73,051 | ₩69,387 | ₩73,038 | +3.47% | 407.8만 |
|---|
| 2026.04.17 | ₩69,548 | ₩72,637 | ₩69,534 | ₩71,460 | +2.75% | 594.5만 |
|---|
| 2026.04.16 | ₩69,401 | ₩70,698 | ₩67,208 | ₩67,662 | -2.50% | 549.2만 |
|---|
| 2026.04.15 | ₩69,735 | ₩71,393 | ₩69,147 | ₩69,160 | -0.82% | 391.7만 |
|---|
| 2026.04.14 | ₩71,072 | ₩71,941 | ₩68,304 | ₩69,681 | -1.96% | 603.9만 |
|---|
| 2026.04.13 | ₩72,570 | ₩73,038 | ₩69,267 | ₩70,684 | -2.60% | 642.9만 |
|---|
| 2026.04.10 | ₩75,792 | ₩75,886 | ₩73,386 | ₩74,723 | -1.41% | 242.3만 |
|---|
| 2026.04.09 | ₩73,345 | ₩75,973 | ₩73,131 | ₩74,683 | +1.82% | 335.8만 |
|---|
| 2026.04.08 | ₩75,592 | ₩77,825 | ₩73,747 | ₩74,215 | -1.82% | 440.7만 |
|---|
| 2026.04.07 | ₩69,989 | ₩71,808 | ₩69,748 | ₩70,912 | +1.32% | 440.3만 |
|---|
| 2026.04.06 | ₩67,221 | ₩71,727 | ₩66,526 | ₩70,912 | +5.49% | 347.4만 |
|---|
| 2026.04.02 | ₩65,509 | ₩68,384 | ₩64,881 | ₩67,328 | +2.78% | 239.5만 |
|---|
| 2026.04.01 | ₩68,759 | ₩69,441 | ₩66,833 | ₩67,609 | -1.67% | 297.8만 |
|---|
| 2026.03.31 | ₩65,763 | ₩68,419 | ₩65,349 | ₩67,743 | +3.01% | 420만 |
|---|
| 2026.03.30 | ₩63,397 | ₩65,710 | ₩63,022 | ₩64,172 | +1.22% | 347.5만 |
|---|
| 2026.03.27 | ₩63,517 | ₩63,865 | ₩59,612 | ₩62,434 | -1.71% | 480.8만 |
|---|
| 2026.03.26 | ₩67,234 | ₩67,736 | ₩64,119 | ₩64,212 | -4.49% | 334.8만 |
|---|
| 2026.03.25 | ₩71,487 | ₩71,941 | ₩66,593 | ₩68,638 | -3.98% | 286.7만 |
|---|
| 2026.03.24 | ₩69,280 | ₩71,540 | ₩68,866 | ₩70,430 | +1.66% | 324만 |
|---|
| 2026.03.23 | ₩68,799 | ₩71,273 | ₩68,719 | ₩70,109 | +1.90% | 396.7만 |
|---|
| 2026.03.20 | ₩67,435 | ₩69,200 | ₩66,449 | ₩66,860 | -0.85% | 335.4만 |
|---|
| 2026.03.19 | ₩67,408 | ₩68,732 | ₩65,630 | ₩68,104 | +1.03% | 338.3만 |
|---|
| 2026.03.18 | ₩68,130 | ₩69,970 | ₩67,796 | ₩68,438 | +0.45% | 299.3만 |
|---|
| 2026.03.17 | ₩67,890 | ₩69,187 | ₩67,769 | ₩68,585 | +1.02% | 333만 |
|---|
| 2026.03.16 | ₩63,972 | ₩67,395 | ₩63,918 | ₩67,194 | +5.04% | 363.2만 |
|---|
| 2026.03.13 | ₩65,336 | ₩65,657 | ₩62,955 | ₩63,250 | -3.19% | 440.6만 |
|---|
| 2026.03.12 | ₩68,264 | ₩69,441 | ₩64,353 | ₩64,413 | -5.64% | 458만 |
|---|
| 2026.03.11 | ₩69,989 | ₩70,236 | ₩67,997 | ₩68,986 | -1.43% | 266.4만 |
|---|
| 2026.03.10 | ₩70,036 | ₩70,979 | ₩69,213 | ₩69,815 | -0.32% | 294.5만 |
|---|
| 2026.03.09 | ₩67,382 | ₩70,404 | ₩65,015 | ₩70,136 | +4.09% | 545.6만 |
|---|
| 2026.03.06 | ₩71,032 | ₩71,968 | ₩68,063 | ₩68,612 | -3.41% | 485.6만 |
|---|
| 2026.03.05 | ₩70,283 | ₩73,666 | ₩69,695 | ₩72,891 | +3.71% | 477.6만 |
|---|
| 2026.03.04 | ₩71,259 | ₩72,369 | ₩70,203 | ₩70,470 | -1.11% | 366.8만 |
|---|
| 2026.03.03 | ₩69,534 | ₩71,941 | ₩67,555 | ₩70,912 | +1.98% | 370.8만 |
|---|
| 2026.03.02 | ₩71,380 | ₩72,851 | ₩69,548 | ₩71,193 | -0.26% | 478.6만 |
|---|
| 2026.02.27 | ₩69,895 | ₩71,830 | ₩68,545 | ₩71,687 | +2.56% | 371.5만 |
|---|
| 2026.02.26 | ₩69,534 | ₩72,463 | ₩68,425 | ₩72,088 | +3.67% | 577.6만 |
|---|
| 2026.02.25 | ₩66,191 | ₩68,090 | ₩66,012 | ₩67,997 | +2.73% | 481.5만 |
|---|
| 2026.02.24 | ₩62,541 | ₩66,004 | ₩62,207 | ₩65,777 | +5.17% | 449.2만 |
|---|
| 2026.02.23 | ₩64,186 | ₩64,881 | ₩62,487 | ₩63,223 | -1.50% | 518.6만 |
|---|
| 2026.02.20 | ₩66,031 | ₩66,726 | ₩64,226 | ₩65,269 | -1.15% | 568.6만 |
|---|
| 2026.02.19 | ₩71,099 | ₩71,179 | ₩65,416 | ₩66,499 | -6.47% | 1059.4만 |
|---|
| 2026.02.18 | ₩72,570 | ₩74,790 | ₩70,909 | ₩71,433 | -1.57% | 520.5만 |
|---|
| 2026.02.17 | ₩72,396 | ₩72,670 | ₩67,676 | ₩71,687 | -0.98% | 781.4만 |
|---|
| 2026.02.13 | ₩79,563 | ₩80,005 | ₩66,780 | ₩71,139 | -10.59% | 2028만 |
|---|
| 2026.02.12 | ₩72,209 | ₩72,877 | ₩67,046 | ₩67,957 | -5.89% | 781.4만 |
|---|
| 2026.02.11 | ₩73,947 | ₩74,342 | ₩71,099 | ₩71,567 | -3.22% | 600.3만 |
|---|
| 2026.02.10 | ₩75,552 | ₩75,899 | ₩73,533 | ₩73,613 | -2.57% | 539.9만 |
|---|
| 2026.02.09 | ₩76,220 | ₩76,889 | ₩74,241 | ₩76,020 | -0.26% | 674만 |
|---|
| 2026.02.06 | ₩71,607 | ₩76,408 | ₩71,106 | ₩76,274 | +6.52% | 498.4만 |
|---|
| 2026.02.05 | ₩72,316 | ₩73,172 | ₩69,220 | ₩70,096 | -3.07% | 448.7만 |
|---|
| 2026.02.04 | ₩70,898 | ₩73,131 | ₩70,390 | ₩72,851 | +2.75% | 575만 |
|---|
| 2026.02.03 | ₩74,415 | ₩74,462 | ₩69,735 | ₩71,527 | -3.88% | 652.8만 |
|---|
| 2026.02.02 | ₩72,276 | ₩75,645 | ₩70,725 | ₩74,576 | +3.18% | 666.2만 |
|---|
| 2026.01.30 | ₩76,742 | ₩76,836 | ₩71,072 | ₩72,730 | -5.23% | 2434.1만 |
|---|
| 2026.01.29 | ₩76,354 | ₩77,283 | ₩74,749 | ₩76,849 | +0.65% | 513.7만 |
|---|
| 2026.01.28 | ₩79,583 | ₩79,844 | ₩76,568 | ₩76,809 | -3.49% | 787.5만 |
|---|
| 2026.01.27 | ₩79,015 | ₩79,125 | ₩77,130 | ₩77,317 | -2.15% | 435.1만 |
|---|
| 2026.01.26 | ₩82,505 | ₩84,083 | ₩78,561 | ₩78,734 | -4.57% | 499.4만 |
|---|
| 2026.01.23 | ₩81,449 | ₩82,184 | ₩80,092 | ₩81,529 | +0.10% | 281.1만 |
|---|
| 2026.01.22 | ₩82,545 | ₩84,404 | ₩80,847 | ₩81,088 | -1.77% | 273.8만 |
|---|
| 2026.01.21 | ₩82,211 | ₩83,695 | ₩80,018 | ₩81,810 | -0.49% | 300.2만 |
|---|
| 2026.01.20 | ₩81,797 | ₩85,247 | ₩81,797 | ₩82,117 | +0.39% | 294.5만 |
|---|
| 2026.01.16 | ₩81,569 | ₩84,284 | ₩81,569 | ₩83,107 | +1.89% | 354.2만 |
|---|
| 2026.01.15 | ₩83,174 | ₩83,956 | ₩81,355 | ₩81,756 | -1.70% | 329.4만 |
|---|
| 2026.01.14 | ₩81,048 | ₩84,631 | ₩79,993 | ₩83,562 | +3.10% | 349.6만 |
|---|
| 2026.01.13 | ₩81,569 | ₩82,545 | ₩79,563 | ₩81,569 | 0.00% | 212만 |
|---|
| 2026.01.12 | ₩83,067 | ₩83,883 | ₩81,008 | ₩82,492 | -0.69% | 229.3만 |
|---|
| 2026.01.09 | ₩84,123 | ₩85,106 | ₩82,385 | ₩83,401 | -0.86% | 213만 |
|---|
| 2026.01.08 | ₩83,562 | ₩85,447 | ₩82,265 | ₩84,324 | +0.91% | 256.1만 |
|---|
| 2026.01.07 | ₩84,725 | ₩85,514 | ₩83,522 | ₩84,524 | -0.24% | 206.8만 |
|---|
| 2026.01.06 | ₩80,085 | ₩85,273 | ₩78,427 | ₩84,591 | +5.63% | 477.4만 |
|---|
| 2026.01.05 | ₩83,294 | ₩83,575 | ₩79,684 | ₩80,392 | -3.48% | 311만 |
|---|
| 2026.01.02 | ₩82,051 | ₩83,415 | ₩80,540 | ₩83,120 | +1.30% | 257.9만 |
|---|
| 2025.12.31 | ₩82,733 | ₩83,441 | ₩81,329 | ₩81,863 | -1.05% | 265.4만 |
|---|
| 2025.12.30 | ₩85,581 | ₩85,728 | ₩82,786 | ₩82,960 | -3.06% | 221.7만 |
|---|
| 2025.12.29 | ₩85,701 | ₩86,917 | ₩85,594 | ₩86,223 | +0.61% | 305.2만 |
|---|
| 2025.12.26 | ₩85,688 | ₩85,741 | ₩85,006 | ₩85,594 | -0.11% | 183만 |
|---|
| 2025.12.24 | ₩84,270 | ₩85,808 | ₩83,722 | ₩85,715 | +1.71% | 119.4만 |
|---|
| 2025.12.23 | ₩85,300 | ₩85,527 | ₩83,241 | ₩84,939 | -0.42% | 287.6만 |
|---|
| 2025.12.22 | ₩86,423 | ₩87,520 | ₩85,019 | ₩86,089 | -0.39% | 412.6만 |
|---|
| 2025.12.19 | ₩86,905 | ₩87,306 | ₩85,394 | ₩86,691 | -0.25% | 344.8만 |
|---|
| 2025.12.18 | ₩86,249 | ₩88,162 | ₩86,046 | ₩86,878 | +0.73% | 460.8만 |
|---|
| 2025.12.17 | ₩83,909 | ₩87,440 | ₩83,722 | ₩84,257 | +0.41% | 476.4만 |
|---|
| 2025.12.16 | ₩81,609 | ₩84,177 | ₩81,569 | ₩82,906 | +1.59% | 260.6만 |
|---|
| 2025.12.15 | ₩82,425 | ₩83,602 | ₩80,901 | ₩81,021 | -1.70% | 243.8만 |
|---|
| 2025.12.12 | ₩82,158 | ₩83,441 | ₩80,566 | ₩81,783 | -0.46% | 195.3만 |
|---|
| 2025.12.11 | ₩81,382 | ₩83,147 | ₩80,901 | ₩81,730 | +0.43% | 187.6만 |
|---|
| 2025.12.10 | ₩79,363 | ₩82,104 | ₩79,349 | ₩81,583 | +2.80% | 318.2만 |
|---|
| 2025.12.09 | ₩78,480 | ₩79,563 | ₩77,491 | ₩78,761 | +0.36% | 198.5만 |
|---|
| 2025.12.08 | ₩77,959 | ₩78,226 | ₩76,627 | ₩77,665 | -0.38% | 216.4만 |
|---|
| 2025.12.05 | ₩81,569 | ₩81,596 | ₩77,250 | ₩78,133 | -4.21% | 369.1만 |
|---|
| 2025.12.04 | ₩82,692 | ₩83,308 | ₩80,820 | ₩81,422 | -1.54% | 171.7만 |
|---|
| 2025.12.03 | ₩80,232 | ₩82,853 | ₩79,697 | ₩81,850 | +2.02% | 359.2만 |
|---|
| 2025.12.02 | ₩79,737 | ₩79,986 | ₩78,240 | ₩78,815 | -1.16% | 220.6만 |
|---|
| 2025.12.01 | ₩78,440 | ₩81,008 | ₩77,731 | ₩79,376 | +1.19% | 301.1만 |
|---|
| 2025.11.28 | ₩78,627 | ₩79,911 | ₩78,373 | ₩78,373 | -0.32% | 124만 |
|---|
| 2025.11.26 | ₩76,729 | ₩80,352 | ₩76,220 | ₩77,932 | +1.57% | 390.4만 |
|---|
| 2025.11.25 | ₩71,433 | ₩77,197 | ₩70,898 | ₩76,715 | +7.39% | 707.7만 |
|---|
| 2025.11.24 | ₩73,653 | ₩73,880 | ₩69,962 | ₩71,353 | -3.12% | 424.1만 |
|---|
| 2025.11.21 | ₩69,000 | ₩74,415 | ₩68,799 | ₩73,332 | +6.28% | 488.2만 |
|---|
| 2025.11.20 | ₩68,866 | ₩71,193 | ₩67,609 | ₩68,023 | -1.22% | 405.8만 |
|---|
| 2025.11.19 | ₩68,866 | ₩68,866 | ₩66,218 | ₩67,154 | -2.49% | 313.6만 |
|---|
| 2025.11.18 | ₩68,211 | ₩69,468 | ₩67,455 | ₩68,598 | +0.57% | 302.8만 |
|---|
| 2025.11.17 | ₩71,754 | ₩73,840 | ₩68,217 | ₩69,026 | -3.80% | 338.7만 |
|---|
| 2025.11.14 | ₩72,597 | ₩73,787 | ₩71,246 | ₩71,821 | -1.07% | 267.4만 |
|---|
| 2025.11.13 | ₩76,555 | ₩77,424 | ₩72,877 | ₩74,041 | -3.28% | 318.8만 |
|---|
| 2025.11.12 | ₩76,207 | ₩79,456 | ₩75,592 | ₩77,049 | +1.11% | 381.6만 |
|---|
| 2025.11.11 | ₩75,458 | ₩78,226 | ₩74,054 | ₩74,897 | -0.74% | 300.4만 |
|---|
| 2025.11.10 | ₩73,024 | ₩76,635 | ₩72,857 | ₩75,792 | +3.79% | 457.5만 |
|---|
| 2025.11.07 | ₩70,430 | ₩72,396 | ₩67,789 | ₩71,447 | +1.44% | 475.8만 |
|---|
| 2025.11.06 | ₩75,291 | ₩76,301 | ₩70,363 | ₩71,166 | -5.48% | 764만 |
|---|
| 2025.11.05 | ₩73,319 | ₩76,194 | ₩72,409 | ₩74,295 | +1.33% | 721.2만 |
|---|
| 2025.11.04 | ₩72,276 | ₩75,324 | ₩71,340 | ₩73,773 | +2.07% | 477.8만 |
|---|
| 2025.11.03 | ₩74,883 | ₩76,581 | ₩71,808 | ₩72,864 | -2.70% | 623.9만 |
|---|
| 2025.10.31 | ₩74,616 | ₩76,247 | ₩74,228 | ₩74,268 | -0.47% | 311.6만 |
|---|
| 2025.10.30 | ₩73,573 | ₩77,156 | ₩72,249 | ₩74,255 | +0.93% | 422.6만 |
|---|
| 2025.10.29 | ₩79,296 | ₩79,390 | ₩76,742 | ₩77,344 | -2.46% | 269.2만 |
|---|
| 2025.10.28 | ₩80,125 | ₩80,526 | ₩78,133 | ₩79,323 | -1.00% | 254만 |
|---|
| 2025.10.27 | ₩78,066 | ₩80,493 | ₩77,344 | ₩80,058 | +2.55% | 380.5만 |
|---|
| 2025.10.24 | ₩77,758 | ₩78,079 | ₩75,418 | ₩76,100 | -2.13% | 283.4만 |
|---|
| 2025.10.23 | ₩76,434 | ₩76,876 | ₩74,883 | ₩76,408 | -0.03% | 254.8만 |
|---|
| 2025.10.22 | ₩76,113 | ₩77,384 | ₩74,897 | ₩76,367 | +0.33% | 330.8만 |
|---|
| 2025.10.21 | ₩76,020 | ₩77,879 | ₩75,500 | ₩76,876 | +1.13% | 362.9만 |
|---|
| 2025.10.20 | ₩74,034 | ₩76,314 | ₩73,546 | ₩75,017 | +1.33% | 405.7만 |
|---|
| 2025.10.17 | ₩72,610 | ₩73,907 | ₩71,941 | ₩73,426 | +1.12% | 324.3만 |
|---|
| 2025.10.16 | ₩73,466 | ₩74,081 | ₩70,742 | ₩72,918 | -0.75% | 525.9만 |
|---|
| 2025.10.15 | ₩71,714 | ₩73,666 | ₩70,965 | ₩73,559 | +2.57% | 470.3만 |
|---|
| 2025.10.14 | ₩68,612 | ₩71,112 | ₩67,168 | ₩70,765 | +3.14% | 527.3만 |
|---|
| 2025.10.13 | ₩67,194 | ₩70,417 | ₩66,693 | ₩69,949 | +4.10% | 667.6만 |
|---|
| 2025.10.10 | ₩66,232 | ₩67,328 | ₩64,333 | ₩65,362 | -1.31% | 442.2만 |
|---|