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 | ₩53,069 | ₩53,377 | ₩50,802 | ₩51,030 | -3.84% | 419.1만 |
| 2026.10.08 | ₩51,017 | ₩53,860 | ₩50,868 | ₩53,351 | +4.57% | 605만 |
| 2026.10.07 | ₩51,942 | ₩52,170 | ₩51,171 | ₩51,205 | -1.42% | 382만 |
| 2026.10.06 | ₩51,634 | ₩52,606 | ₩51,164 | ₩52,385 | +1.45% | 441만 |
| 2026.10.05 | ₩52,023 | ₩52,385 | ₩50,185 | ₩51,272 | -1.44% | 446.3만 |
| 2026.10.02 | ₩52,237 | ₩52,640 | ₩51,614 | ₩51,862 | -0.72% | 302.4만 |
| 2026.10.01 | ₩51,634 | ₩52,103 | ₩50,306 | ₩51,781 | +0.29% | 380.9만 |
| 2026.09.30 | ₩52,144 | ₩53,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,714 |
| -0.82% |
| 521.9만 |
| 2026.09.29 | ₩50,963 | ₩51,460 | ₩50,172 | ₩51,097 | +0.26% | 340.3만 |
|---|
| 2026.09.28 | ₩50,172 | ₩51,473 | ₩50,159 | ₩50,615 | +0.88% | 455.4만 |
|---|
| 2026.09.25 | ₩51,540 | ₩52,036 | ₩50,695 | ₩50,816 | -1.41% | 325.4만 |
|---|
| 2026.09.24 | ₩51,567 | ₩52,063 | ₩50,829 | ₩51,647 | +0.16% | 277.6만 |
|---|
| 2026.09.23 | ₩51,942 | ₩52,345 | ₩50,588 | ₩51,540 | -0.77% | 452.6만 |
|---|
| 2026.09.22 | ₩53,444 | ₩53,780 | ₩51,741 | ₩51,983 | -2.74% | 591만 |
|---|
| 2026.09.21 | ₩54,383 | ₩54,395 | ₩51,339 | ₩52,506 | -3.45% | 635만 |
|---|
| 2026.09.18 | ₩54,236 | ₩54,454 | ₩52,988 | ₩53,686 | -1.01% | 664.2만 |
|---|
| 2026.09.17 | ₩56,180 | ₩56,544 | ₩53,793 | ₩53,860 | -4.13% | 541.8만 |
|---|
| 2026.09.16 | ₩56,435 | ₩56,985 | ₩55,208 | ₩55,483 | -1.69% | 442만 |
|---|
| 2026.09.15 | ₩59,158 | ₩59,367 | ₩56,180 | ₩56,301 | -4.83% | 457.5만 |
|---|
| 2026.09.14 | ₩58,004 | ₩59,410 | ₩57,870 | ₩59,077 | +1.85% | 307.8만 |
|---|
| 2026.09.11 | ₩58,675 | ₩59,734 | ₩58,085 | ₩58,876 | +0.34% | 304.9만 |
|---|
| 2026.09.10 | ₩59,681 | ₩60,170 | ₩58,058 | ₩58,259 | -2.38% | 537.4만 |
|---|
| 2026.09.09 | ₩61,089 | ₩61,290 | ₩60,043 | ₩60,298 | -1.30% | 283.6만 |
|---|
| 2026.09.08 | ₩62,350 | ₩63,677 | ₩61,324 | ₩61,532 | -1.31% | 388.6만 |
|---|
| 2026.09.04 | ₩61,532 | ₩62,831 | ₩60,687 | ₩62,470 | +1.53% | 281.1만 |
|---|
| 2026.09.03 | ₩64,911 | ₩65,280 | ₩61,827 | ₩62,014 | -4.46% | 497.2만 |
|---|
| 2026.09.02 | ₩61,840 | ₩64,764 | ₩61,532 | ₩64,549 | +4.38% | 439.5만 |
|---|
| 2026.09.01 | ₩64,549 | ₩65,059 | ₩61,156 | ₩62,108 | -3.78% | 724.1만 |
|---|
| 2026.08.31 | ₩66,521 | ₩67,231 | ₩65,193 | ₩65,528 | -1.49% | 296.8만 |
|---|
| 2026.08.28 | ₩68,733 | ₩69,364 | ₩66,842 | ₩66,936 | -2.61% | 260.8만 |
|---|
| 2026.08.27 | ₩69,283 | ₩69,511 | ₩67,728 | ₩68,009 | -1.84% | 245.8만 |
|---|
| 2026.08.26 | ₩68,251 | ₩68,787 | ₩66,936 | ₩68,707 | +0.67% | 304.7만 |
|---|
| 2026.08.25 | ₩69,538 | ₩70,504 | ₩68,040 | ₩68,505 | -1.49% | 400.1만 |
|---|
| 2026.08.24 | ₩67,701 | ₩70,101 | ₩67,508 | ₩69,672 | +2.91% | 419.5만 |
|---|
| 2026.08.21 | ₩66,199 | ₩67,017 | ₩65,595 | ₩66,883 | +1.03% | 257.3만 |
|---|
| 2026.08.20 | ₩67,325 | ₩67,392 | ₩65,246 | ₩66,212 | -1.65% | 376.9만 |
|---|
| 2026.08.19 | ₩64,710 | ₩68,640 | ₩64,470 | ₩67,419 | +4.19% | 445.9만 |
|---|
| 2026.08.18 | ₩66,909 | ₩67,379 | ₩64,871 | ₩64,965 | -2.91% | 550.6만 |
|---|
| 2026.08.17 | ₩69,739 | ₩69,739 | ₩66,775 | ₩67,620 | -3.04% | 480.3만 |
|---|
| 2026.08.14 | ₩68,707 | ₩70,474 | ₩68,666 | ₩69,766 | +1.54% | 358.1만 |
|---|
| 2026.08.13 | ₩68,961 | ₩70,799 | ₩68,224 | ₩68,572 | -0.56% | 354만 |
|---|
| 2026.08.12 | ₩67,057 | ₩69,042 | ₩66,681 | ₩68,425 | +2.04% | 429.1만 |
|---|
| 2026.08.11 | ₩69,256 | ₩69,766 | ₩66,386 | ₩66,480 | -4.01% | 446.1만 |
|---|
| 2026.08.10 | ₩70,879 | ₩71,402 | ₩68,371 | ₩68,787 | -2.95% | 533.5만 |
|---|
| 2026.08.07 | ₩72,227 | ₩72,355 | ₩70,021 | ₩71,094 | -1.57% | 722만 |
|---|
| 2026.08.06 | ₩75,721 | ₩75,721 | ₩71,101 | ₩71,523 | -5.54% | 1610.4만 |
|---|
| 2026.08.05 | ₩87,429 | ₩89,146 | ₩86,581 | ₩88,073 | +0.74% | 387.7만 |
|---|
| 2026.08.04 | ₩87,778 | ₩87,858 | ₩85,712 | ₩85,980 | -2.05% | 357.6만 |
|---|
| 2026.08.03 | ₩90,058 | ₩91,466 | ₩86,356 | ₩87,147 | -3.23% | 311.9만 |
|---|
| 2026.07.31 | ₩88,099 | ₩89,883 | ₩87,778 | ₩88,287 | +0.21% | 200.4만 |
|---|
| 2026.07.30 | ₩88,207 | ₩90,178 | ₩86,745 | ₩87,751 | -0.52% | 217만 |
|---|
| 2026.07.29 | ₩85,940 | ₩89,170 | ₩85,833 | ₩86,651 | +0.83% | 348.4만 |
|---|
| 2026.07.28 | ₩86,919 | ₩88,797 | ₩86,074 | ₩86,732 | -0.22% | 238.3만 |
|---|
| 2026.07.27 | ₩87,858 | ₩88,797 | ₩86,517 | ₩88,113 | +0.29% | 305.6만 |
|---|
| 2026.07.24 | ₩86,155 | ₩87,845 | ₩84,391 | ₩85,833 | -0.37% | 159.1만 |
|---|
| 2026.07.23 | ₩85,833 | ₩87,080 | ₩84,814 | ₩85,820 | -0.02% | 164만 |
|---|
| 2026.07.22 | ₩88,180 | ₩89,132 | ₩86,235 | ₩87,107 | -1.22% | 185.9만 |
|---|
| 2026.07.21 | ₩89,561 | ₩91,493 | ₩88,582 | ₩88,690 | -0.97% | 243.1만 |
|---|
| 2026.07.20 | ₩92,659 | ₩93,705 | ₩88,193 | ₩88,851 | -4.11% | 245만 |
|---|
| 2026.07.17 | ₩88,998 | ₩93,062 | ₩88,314 | ₩91,680 | +3.01% | 306.4만 |
|---|
| 2026.07.16 | ₩84,894 | ₩87,992 | ₩84,854 | ₩87,643 | +3.24% | 176.5만 |
|---|
| 2026.07.15 | ₩86,235 | ₩89,736 | ₩85,350 | ₩85,645 | -0.68% | 285만 |
|---|
| 2026.07.14 | ₩90,218 | ₩91,144 | ₩85,833 | ₩85,900 | -4.79% | 285.9만 |
|---|
| 2026.07.13 | ₩91,198 | ₩91,581 | ₩88,636 | ₩89,132 | -2.26% | 257.6만 |
|---|
| 2026.07.10 | ₩88,327 | ₩91,117 | ₩87,536 | ₩90,607 | +2.58% | 205.1만 |
|---|
| 2026.07.09 | ₩86,799 | ₩89,239 | ₩86,128 | ₩88,032 | +1.42% | 312.1만 |
|---|
| 2026.07.08 | ₩87,335 | ₩88,140 | ₩83,687 | ₩87,080 | -0.29% | 364.2만 |
|---|
| 2026.07.07 | ₩90,701 | ₩92,109 | ₩87,442 | ₩88,891 | -2.00% | 337.5만 |
|---|
| 2026.07.06 | ₩97,045 | ₩97,568 | ₩90,970 | ₩91,318 | -5.90% | 339.1만 |
|---|
| 2026.07.02 | ₩98,855 | ₩99,277 | ₩95,516 | ₩96,777 | -2.10% | 309.1만 |
|---|
| 2026.07.01 | ₩97,581 | ₩98,795 | ₩96,334 | ₩98,319 | +0.76% | 284.9만 |
|---|
| 2026.06.30 | ₩95,878 | ₩97,943 | ₩94,550 | ₩96,307 | +0.45% | 264.5만 |
|---|
| 2026.06.29 | ₩96,562 | ₩98,940 | ₩94,644 | ₩96,146 | -0.43% | 363.1만 |
|---|
| 2026.06.26 | ₩88,354 | ₩96,482 | ₩88,207 | ₩96,361 | +9.06% | 530.2만 |
|---|
| 2026.06.25 | ₩89,789 | ₩91,419 | ₩88,207 | ₩89,320 | -0.52% | 369.8만 |
|---|
| 2026.06.24 | ₩89,803 | ₩92,136 | ₩89,360 | ₩90,058 | +0.28% | 287.2만 |
|---|
| 2026.06.23 | ₩88,301 | ₩91,935 | ₩87,228 | ₩90,446 | +2.43% | 240.7만 |
|---|
| 2026.06.22 | ₩95,221 | ₩95,932 | ₩89,722 | ₩89,897 | -5.59% | 342.4만 |
|---|
| 2026.06.18 | ₩89,910 | ₩96,187 | ₩89,682 | ₩94,845 | +5.49% | 578.2만 |
|---|
| 2026.06.17 | ₩88,234 | ₩91,198 | ₩87,912 | ₩88,140 | -0.11% | 299.2만 |
|---|
| 2026.06.16 | ₩89,521 | ₩91,171 | ₩88,254 | ₩88,555 | -1.08% | 280.6만 |
|---|
| 2026.06.15 | ₩89,923 | ₩91,868 | ₩89,065 | ₩89,199 | -0.81% | 379.4만 |
|---|
| 2026.06.12 | ₩87,174 | ₩89,508 | ₩85,927 | ₩88,368 | +1.37% | 483.3만 |
|---|
| 2026.06.11 | ₩81,380 | ₩87,375 | ₩79,758 | ₩87,214 | +7.17% | 595.6만 |
|---|
| 2026.06.10 | ₩77,679 | ₩82,225 | ₩76,418 | ₩80,844 | +4.07% | 670.5만 |
|---|
| 2026.06.09 | ₩75,667 | ₩78,644 | ₩74,782 | ₩77,504 | +2.43% | 341.6만 |
|---|
| 2026.06.08 | ₩73,910 | ₩76,807 | ₩72,422 | ₩75,439 | +2.07% | 224.3만 |
|---|
| 2026.06.05 | ₩75,104 | ₩75,882 | ₩73,106 | ₩74,460 | -0.86% | 235만 |
|---|
| 2026.06.04 | ₩76,217 | ₩78,457 | ₩73,964 | ₩74,997 | -1.60% | 337.3만 |
|---|
| 2026.06.03 | ₩76,244 | ₩76,458 | ₩73,709 | ₩75,909 | -0.44% | 284.6만 |
|---|
| 2026.06.02 | ₩77,075 | ₩78,805 | ₩76,043 | ₩77,598 | +0.68% | 249.3만 |
|---|
| 2026.06.01 | ₩76,981 | ₩79,033 | ₩76,914 | ₩78,980 | +2.60% | 295.4만 |
|---|
| 2026.05.29 | ₩75,855 | ₩78,832 | ₩75,345 | ₩77,786 | +2.55% | 380만 |
|---|
| 2026.05.28 | ₩73,897 | ₩76,163 | ₩73,494 | ₩75,855 | +2.65% | 278.6만 |
|---|
| 2026.05.27 | ₩73,012 | ₩75,909 | ₩72,824 | ₩74,983 | +2.70% | 384.7만 |
|---|
| 2026.05.26 | ₩69,887 | ₩71,986 | ₩69,847 | ₩71,845 | +2.80% | 319.4만 |
|---|
| 2026.05.22 | ₩72,422 | ₩72,864 | ₩69,471 | ₩69,900 | -3.48% | 287.8만 |
|---|
| 2026.05.21 | ₩72,757 | ₩73,977 | ₩70,812 | ₩71,697 | -1.46% | 357.7만 |
|---|
| 2026.05.20 | ₩71,456 | ₩74,366 | ₩69,940 | ₩73,910 | +3.43% | 383.3만 |
|---|
| 2026.05.19 | ₩71,215 | ₩72,931 | ₩69,813 | ₩70,772 | -0.62% | 379.1만 |
|---|
| 2026.05.18 | ₩67,889 | ₩71,362 | ₩67,419 | ₩70,732 | +4.19% | 431.1만 |
|---|
| 2026.05.15 | ₩66,386 | ₩69,686 | ₩65,877 | ₩68,412 | +3.05% | 354.9만 |
|---|
| 2026.05.14 | ₩65,971 | ₩67,339 | ₩65,381 | ₩67,057 | +1.65% | 415.4만 |
|---|
| 2026.05.13 | ₩67,513 | ₩68,197 | ₩64,804 | ₩64,911 | -3.85% | 331.1만 |
|---|
| 2026.05.12 | ₩67,956 | ₩68,841 | ₩66,185 | ₩67,969 | +0.02% | 497.2만 |
|---|
| 2026.05.11 | ₩71,080 | ₩71,791 | ₩68,170 | ₩68,572 | -3.53% | 444.9만 |
|---|
| 2026.05.08 | ₩72,730 | ₩72,945 | ₩69,129 | ₩70,691 | -2.80% | 580.5만 |
|---|
| 2026.05.07 | ₩72,422 | ₩73,763 | ₩69,136 | ₩71,805 | -0.85% | 1279.1만 |
|---|
| 2026.05.06 | ₩78,242 | ₩80,120 | ₩76,874 | ₩79,208 | +1.23% | 997.4만 |
|---|
| 2026.05.05 | ₩76,820 | ₩78,028 | ₩75,962 | ₩76,673 | -0.19% | 452.7만 |
|---|
| 2026.05.04 | ₩75,761 | ₩77,706 | ₩73,682 | ₩76,230 | +0.62% | 413.9만 |
|---|
| 2026.05.01 | ₩77,706 | ₩78,604 | ₩75,949 | ₩76,378 | -1.71% | 324.1만 |
|---|
| 2026.04.30 | ₩74,795 | ₩78,336 | ₩74,299 | ₩77,129 | +3.12% | 328만 |
|---|
| 2026.04.29 | ₩73,669 | ₩75,184 | ₩73,401 | ₩74,219 | +0.75% | 262.7만 |
|---|
| 2026.04.28 | ₩75,815 | ₩76,814 | ₩74,111 | ₩74,272 | -2.03% | 350.3만 |
|---|
| 2026.04.27 | ₩77,035 | ₩78,644 | ₩76,311 | ₩76,955 | -0.10% | 345.7만 |
|---|
| 2026.04.24 | ₩73,816 | ₩77,390 | ₩73,334 | ₩77,035 | +4.36% | 388.1만 |
|---|
| 2026.04.23 | ₩75,573 | ₩76,445 | ₩72,113 | ₩73,146 | -3.21% | 331.2만 |
|---|
| 2026.04.22 | ₩72,556 | ₩76,257 | ₩72,542 | ₩75,198 | +3.64% | 397.7만 |
|---|
| 2026.04.21 | ₩73,253 | ₩75,506 | ₩71,818 | ₩71,925 | -1.81% | 497.6만 |
|---|
| 2026.04.20 | ₩70,799 | ₩73,266 | ₩69,592 | ₩73,253 | +3.47% | 407.8만 |
|---|
| 2026.04.17 | ₩69,753 | ₩72,851 | ₩69,739 | ₩71,671 | +2.75% | 594.5만 |
|---|
| 2026.04.16 | ₩69,605 | ₩70,906 | ₩67,406 | ₩67,862 | -2.50% | 549.2만 |
|---|
| 2026.04.15 | ₩69,940 | ₩71,603 | ₩69,350 | ₩69,364 | -0.82% | 391.7만 |
|---|
| 2026.04.14 | ₩71,282 | ₩72,153 | ₩68,505 | ₩69,887 | -1.96% | 603.9만 |
|---|
| 2026.04.13 | ₩72,784 | ₩73,253 | ₩69,471 | ₩70,893 | -2.60% | 642.9만 |
|---|
| 2026.04.10 | ₩76,016 | ₩76,110 | ₩73,602 | ₩74,943 | -1.41% | 242.3만 |
|---|
| 2026.04.09 | ₩73,562 | ₩76,197 | ₩73,347 | ₩74,903 | +1.82% | 335.8만 |
|---|
| 2026.04.08 | ₩75,815 | ₩78,054 | ₩73,964 | ₩74,433 | -1.82% | 440.7만 |
|---|
| 2026.04.07 | ₩70,195 | ₩72,019 | ₩69,954 | ₩71,121 | +1.32% | 440.3만 |
|---|
| 2026.04.06 | ₩67,419 | ₩71,939 | ₩66,722 | ₩71,121 | +5.49% | 347.4만 |
|---|
| 2026.04.02 | ₩65,702 | ₩68,586 | ₩65,072 | ₩67,526 | +2.78% | 239.5만 |
|---|
| 2026.04.01 | ₩68,961 | ₩69,645 | ₩67,030 | ₩67,808 | -1.67% | 297.8만 |
|---|
| 2026.03.31 | ₩65,957 | ₩68,621 | ₩65,542 | ₩67,942 | +3.01% | 420만 |
|---|
| 2026.03.30 | ₩63,583 | ₩65,904 | ₩63,208 | ₩64,361 | +1.22% | 347.5만 |
|---|
| 2026.03.27 | ₩63,704 | ₩64,053 | ₩59,788 | ₩62,618 | -1.71% | 480.8만 |
|---|
| 2026.03.26 | ₩67,433 | ₩67,935 | ₩64,308 | ₩64,402 | -4.49% | 334.8만 |
|---|
| 2026.03.25 | ₩71,697 | ₩72,153 | ₩66,789 | ₩68,841 | -3.98% | 286.7만 |
|---|
| 2026.03.24 | ₩69,484 | ₩71,751 | ₩69,069 | ₩70,638 | +1.66% | 324만 |
|---|
| 2026.03.23 | ₩69,002 | ₩71,483 | ₩68,921 | ₩70,316 | +1.90% | 396.7만 |
|---|
| 2026.03.20 | ₩67,634 | ₩69,404 | ₩66,645 | ₩67,057 | -0.85% | 335.4만 |
|---|
| 2026.03.19 | ₩67,607 | ₩68,935 | ₩65,823 | ₩68,304 | +1.03% | 338.3만 |
|---|
| 2026.03.18 | ₩68,331 | ₩70,176 | ₩67,996 | ₩68,640 | +0.45% | 299.3만 |
|---|
| 2026.03.17 | ₩68,090 | ₩69,391 | ₩67,969 | ₩68,787 | +1.02% | 333만 |
|---|
| 2026.03.16 | ₩64,160 | ₩67,593 | ₩64,106 | ₩67,392 | +5.04% | 363.2만 |
|---|
| 2026.03.13 | ₩65,528 | ₩65,850 | ₩63,141 | ₩63,436 | -3.19% | 440.6만 |
|---|
| 2026.03.12 | ₩68,465 | ₩69,645 | ₩64,542 | ₩64,603 | -5.64% | 458만 |
|---|
| 2026.03.11 | ₩70,195 | ₩70,443 | ₩68,197 | ₩69,189 | -1.43% | 266.4만 |
|---|
| 2026.03.10 | ₩70,242 | ₩71,188 | ₩69,417 | ₩70,021 | -0.32% | 294.5만 |
|---|
| 2026.03.09 | ₩67,580 | ₩70,611 | ₩65,206 | ₩70,343 | +4.09% | 545.6만 |
|---|
| 2026.03.06 | ₩71,241 | ₩72,180 | ₩68,264 | ₩68,814 | -3.41% | 485.6만 |
|---|
| 2026.03.05 | ₩70,490 | ₩73,883 | ₩69,900 | ₩73,106 | +3.71% | 477.6만 |
|---|
| 2026.03.04 | ₩71,469 | ₩72,582 | ₩70,410 | ₩70,678 | -1.11% | 366.8만 |
|---|
| 2026.03.03 | ₩69,739 | ₩72,153 | ₩67,754 | ₩71,121 | +1.98% | 370.8만 |
|---|
| 2026.03.02 | ₩71,590 | ₩73,065 | ₩69,753 | ₩71,402 | -0.26% | 478.6만 |
|---|
| 2026.02.27 | ₩70,101 | ₩72,042 | ₩68,747 | ₩71,899 | +2.56% | 371.5만 |
|---|
| 2026.02.26 | ₩69,739 | ₩72,676 | ₩68,626 | ₩72,301 | +3.67% | 577.6만 |
|---|
| 2026.02.25 | ₩66,386 | ₩68,291 | ₩66,207 | ₩68,197 | +2.73% | 481.5만 |
|---|
| 2026.02.24 | ₩62,725 | ₩66,199 | ₩62,390 | ₩65,971 | +5.17% | 449.2만 |
|---|
| 2026.02.23 | ₩64,375 | ₩65,072 | ₩62,671 | ₩63,409 | -1.50% | 518.6만 |
|---|
| 2026.02.20 | ₩66,225 | ₩66,923 | ₩64,415 | ₩65,461 | -1.15% | 568.6만 |
|---|
| 2026.02.19 | ₩71,308 | ₩71,389 | ₩65,609 | ₩66,695 | -6.47% | 1059.4만 |
|---|
| 2026.02.18 | ₩72,784 | ₩75,010 | ₩71,118 | ₩71,644 | -1.57% | 520.5만 |
|---|
| 2026.02.17 | ₩72,609 | ₩72,884 | ₩67,875 | ₩71,899 | -0.98% | 781.4만 |
|---|
| 2026.02.13 | ₩79,798 | ₩80,240 | ₩66,977 | ₩71,349 | -10.59% | 2028만 |
|---|
| 2026.02.12 | ₩72,422 | ₩73,092 | ₩67,243 | ₩68,157 | -5.89% | 781.4만 |
|---|
| 2026.02.11 | ₩74,165 | ₩74,561 | ₩71,308 | ₩71,778 | -3.22% | 600.3만 |
|---|
| 2026.02.10 | ₩75,774 | ₩76,123 | ₩73,749 | ₩73,830 | -2.57% | 539.9만 |
|---|
| 2026.02.09 | ₩76,445 | ₩77,116 | ₩74,460 | ₩76,244 | -0.26% | 674만 |
|---|
| 2026.02.06 | ₩71,818 | ₩76,633 | ₩71,315 | ₩76,499 | +6.52% | 498.4만 |
|---|
| 2026.02.05 | ₩72,529 | ₩73,387 | ₩69,424 | ₩70,303 | -3.07% | 448.7만 |
|---|
| 2026.02.04 | ₩71,107 | ₩73,347 | ₩70,598 | ₩73,065 | +2.75% | 575만 |
|---|
| 2026.02.03 | ₩74,634 | ₩74,681 | ₩69,940 | ₩71,738 | -3.88% | 652.8만 |
|---|
| 2026.02.02 | ₩72,489 | ₩75,868 | ₩70,933 | ₩74,795 | +3.18% | 666.2만 |
|---|
| 2026.01.30 | ₩76,968 | ₩77,062 | ₩71,282 | ₩72,945 | -5.23% | 2434.1만 |
|---|
| 2026.01.29 | ₩76,579 | ₩77,511 | ₩74,970 | ₩77,075 | +0.65% | 513.7만 |
|---|
| 2026.01.28 | ₩79,818 | ₩80,079 | ₩76,794 | ₩77,035 | -3.49% | 787.5만 |
|---|
| 2026.01.27 | ₩79,248 | ₩79,358 | ₩77,357 | ₩77,545 | -2.15% | 435.1만 |
|---|
| 2026.01.26 | ₩82,748 | ₩84,331 | ₩78,792 | ₩78,966 | -4.57% | 499.4만 |
|---|
| 2026.01.23 | ₩81,689 | ₩82,426 | ₩80,328 | ₩81,769 | +0.10% | 281.1만 |
|---|
| 2026.01.22 | ₩82,789 | ₩84,653 | ₩81,085 | ₩81,327 | -1.77% | 273.8만 |
|---|
| 2026.01.21 | ₩82,453 | ₩83,942 | ₩80,254 | ₩82,051 | -0.49% | 300.2만 |
|---|
| 2026.01.20 | ₩82,038 | ₩85,498 | ₩82,038 | ₩82,359 | +0.39% | 294.5만 |
|---|
| 2026.01.16 | ₩81,810 | ₩84,532 | ₩81,810 | ₩83,352 | +1.89% | 354.2만 |
|---|
| 2026.01.15 | ₩83,419 | ₩84,203 | ₩81,595 | ₩81,997 | -1.70% | 329.4만 |
|---|
| 2026.01.14 | ₩81,286 | ₩84,881 | ₩80,228 | ₩83,808 | +3.10% | 349.6만 |
|---|
| 2026.01.13 | ₩81,810 | ₩82,789 | ₩79,798 | ₩81,810 | 0.00% | 212만 |
|---|
| 2026.01.12 | ₩83,312 | ₩84,130 | ₩81,246 | ₩82,735 | -0.69% | 229.3만 |
|---|
| 2026.01.09 | ₩84,371 | ₩85,357 | ₩82,628 | ₩83,647 | -0.86% | 213만 |
|---|
| 2026.01.08 | ₩83,808 | ₩85,699 | ₩82,507 | ₩84,572 | +0.91% | 256.1만 |
|---|
| 2026.01.07 | ₩84,975 | ₩85,766 | ₩83,768 | ₩84,773 | -0.24% | 206.8만 |
|---|
| 2026.01.06 | ₩80,321 | ₩85,524 | ₩78,658 | ₩84,841 | +5.63% | 477.4만 |
|---|
| 2026.01.05 | ₩83,540 | ₩83,821 | ₩79,919 | ₩80,629 | -3.48% | 311만 |
|---|
| 2026.01.02 | ₩82,292 | ₩83,660 | ₩80,777 | ₩83,365 | +1.30% | 257.9만 |
|---|
| 2025.12.31 | ₩82,976 | ₩83,687 | ₩81,568 | ₩82,105 | -1.05% | 265.4만 |
|---|
| 2025.12.30 | ₩85,833 | ₩85,980 | ₩83,030 | ₩83,204 | -3.06% | 221.7만 |
|---|
| 2025.12.29 | ₩85,954 | ₩87,173 | ₩85,846 | ₩86,477 | +0.61% | 305.2만 |
|---|
| 2025.12.26 | ₩85,940 | ₩85,994 | ₩85,256 | ₩85,846 | -0.11% | 183만 |
|---|
| 2025.12.24 | ₩84,519 | ₩86,061 | ₩83,969 | ₩85,967 | +1.71% | 119.4만 |
|---|
| 2025.12.23 | ₩85,551 | ₩85,779 | ₩83,486 | ₩85,189 | -0.42% | 287.6만 |
|---|
| 2025.12.22 | ₩86,678 | ₩87,778 | ₩85,270 | ₩86,343 | -0.39% | 412.6만 |
|---|
| 2025.12.19 | ₩87,161 | ₩87,563 | ₩85,645 | ₩86,946 | -0.25% | 344.8만 |
|---|
| 2025.12.18 | ₩86,504 | ₩88,421 | ₩86,300 | ₩87,134 | +0.73% | 460.8만 |
|---|
| 2025.12.17 | ₩84,157 | ₩87,697 | ₩83,969 | ₩84,505 | +0.41% | 476.4만 |
|---|
| 2025.12.16 | ₩81,850 | ₩84,425 | ₩81,810 | ₩83,151 | +1.59% | 260.6만 |
|---|
| 2025.12.15 | ₩82,668 | ₩83,848 | ₩81,139 | ₩81,260 | -1.70% | 243.8만 |
|---|
| 2025.12.12 | ₩82,400 | ₩83,687 | ₩80,804 | ₩82,024 | -0.46% | 195.3만 |
|---|
| 2025.12.11 | ₩81,622 | ₩83,392 | ₩81,139 | ₩81,970 | +0.43% | 187.6만 |
|---|
| 2025.12.10 | ₩79,597 | ₩82,346 | ₩79,583 | ₩81,823 | +2.80% | 318.2만 |
|---|
| 2025.12.09 | ₩78,712 | ₩79,798 | ₩77,719 | ₩78,993 | +0.36% | 198.5만 |
|---|
| 2025.12.08 | ₩78,188 | ₩78,457 | ₩76,853 | ₩77,893 | -0.38% | 216.4만 |
|---|
| 2025.12.05 | ₩81,810 | ₩81,836 | ₩77,478 | ₩78,363 | -4.21% | 369.1만 |
|---|
| 2025.12.04 | ₩82,936 | ₩83,553 | ₩81,058 | ₩81,662 | -1.54% | 171.7만 |
|---|
| 2025.12.03 | ₩80,468 | ₩83,097 | ₩79,932 | ₩82,091 | +2.02% | 359.2만 |
|---|
| 2025.12.02 | ₩79,972 | ₩80,222 | ₩78,470 | ₩79,047 | -1.16% | 220.6만 |
|---|
| 2025.12.01 | ₩78,671 | ₩81,246 | ₩77,960 | ₩79,610 | +1.19% | 301.1만 |
|---|
| 2025.11.28 | ₩78,859 | ₩80,147 | ₩78,604 | ₩78,604 | -0.32% | 124만 |
|---|
| 2025.11.26 | ₩76,955 | ₩80,589 | ₩76,445 | ₩78,162 | +1.57% | 390.4만 |
|---|
| 2025.11.25 | ₩71,644 | ₩77,424 | ₩71,107 | ₩76,941 | +7.39% | 707.7만 |
|---|
| 2025.11.24 | ₩73,870 | ₩74,098 | ₩70,168 | ₩71,563 | -3.12% | 424.1만 |
|---|
| 2025.11.21 | ₩69,203 | ₩74,634 | ₩69,002 | ₩73,548 | +6.28% | 488.2만 |
|---|
| 2025.11.20 | ₩69,069 | ₩71,402 | ₩67,808 | ₩68,224 | -1.22% | 405.8만 |
|---|
| 2025.11.19 | ₩69,069 | ₩69,069 | ₩66,413 | ₩67,352 | -2.49% | 313.6만 |
|---|
| 2025.11.18 | ₩68,412 | ₩69,672 | ₩67,654 | ₩68,800 | +0.57% | 302.8만 |
|---|
| 2025.11.17 | ₩71,966 | ₩74,058 | ₩68,418 | ₩69,230 | -3.80% | 338.7만 |
|---|
| 2025.11.14 | ₩72,810 | ₩74,004 | ₩71,456 | ₩72,033 | -1.07% | 267.4만 |
|---|
| 2025.11.13 | ₩76,780 | ₩77,652 | ₩73,092 | ₩74,259 | -3.28% | 318.8만 |
|---|
| 2025.11.12 | ₩76,432 | ₩79,691 | ₩75,815 | ₩77,276 | +1.11% | 381.6만 |
|---|
| 2025.11.11 | ₩75,681 | ₩78,457 | ₩74,272 | ₩75,117 | -0.74% | 300.4만 |
|---|
| 2025.11.10 | ₩73,240 | ₩76,861 | ₩73,072 | ₩76,016 | +3.79% | 457.5만 |
|---|
| 2025.11.07 | ₩70,638 | ₩72,609 | ₩67,989 | ₩71,657 | +1.44% | 475.8만 |
|---|
| 2025.11.06 | ₩75,513 | ₩76,525 | ₩70,571 | ₩71,375 | -5.48% | 764만 |
|---|
| 2025.11.05 | ₩73,535 | ₩76,418 | ₩72,623 | ₩74,514 | +1.33% | 721.2만 |
|---|
| 2025.11.04 | ₩72,489 | ₩75,546 | ₩71,550 | ₩73,991 | +2.07% | 477.8만 |
|---|
| 2025.11.03 | ₩75,104 | ₩76,807 | ₩72,019 | ₩73,079 | -2.70% | 623.9만 |
|---|
| 2025.10.31 | ₩74,836 | ₩76,472 | ₩74,447 | ₩74,487 | -0.47% | 311.6만 |
|---|
| 2025.10.30 | ₩73,790 | ₩77,384 | ₩72,462 | ₩74,474 | +0.93% | 422.6만 |
|---|
| 2025.10.29 | ₩79,530 | ₩79,623 | ₩76,968 | ₩77,572 | -2.46% | 269.2만 |
|---|
| 2025.10.28 | ₩80,361 | ₩80,763 | ₩78,363 | ₩79,556 | -1.00% | 254만 |
|---|
| 2025.10.27 | ₩78,296 | ₩80,730 | ₩77,572 | ₩80,294 | +2.55% | 380.5만 |
|---|
| 2025.10.24 | ₩77,987 | ₩78,309 | ₩75,640 | ₩76,324 | -2.13% | 283.4만 |
|---|
| 2025.10.23 | ₩76,660 | ₩77,102 | ₩75,104 | ₩76,633 | -0.03% | 254.8만 |
|---|
| 2025.10.22 | ₩76,338 | ₩77,612 | ₩75,117 | ₩76,593 | +0.33% | 330.8만 |
|---|
| 2025.10.21 | ₩76,244 | ₩78,108 | ₩75,722 | ₩77,102 | +1.13% | 362.9만 |
|---|
| 2025.10.20 | ₩74,252 | ₩76,539 | ₩73,763 | ₩75,238 | +1.33% | 405.7만 |
|---|
| 2025.10.17 | ₩72,824 | ₩74,125 | ₩72,153 | ₩73,642 | +1.12% | 324.3만 |
|---|
| 2025.10.16 | ₩73,682 | ₩74,299 | ₩70,950 | ₩73,132 | -0.75% | 525.9만 |
|---|
| 2025.10.15 | ₩71,925 | ₩73,883 | ₩71,174 | ₩73,776 | +2.57% | 470.3만 |
|---|
| 2025.10.14 | ₩68,814 | ₩71,322 | ₩67,365 | ₩70,973 | +3.14% | 527.3만 |
|---|
| 2025.10.13 | ₩67,392 | ₩70,624 | ₩66,889 | ₩70,155 | +4.10% | 667.6만 |
|---|
| 2025.10.10 | ₩66,427 | ₩67,526 | ₩64,522 | ₩65,555 | -1.31% | 442.2만 |
|---|