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 | ₩53,077 | ₩53,386 | ₩50,810 | ₩51,038 | -3.84% | 419.1만 |
| 2026.10.08 | ₩51,025 | ₩53,869 | ₩50,876 | ₩53,359 | +4.57% | 605만 |
| 2026.10.07 | ₩51,950 | ₩52,179 | ₩51,179 | ₩51,213 | -1.42% | 382만 |
| 2026.10.06 | ₩51,642 | ₩52,614 | ₩51,173 | ₩52,393 | +1.45% | 441만 |
| 2026.10.05 | ₩52,031 | ₩52,393 | ₩50,193 | ₩51,280 | -1.44% | 446.3만 |
| 2026.10.02 | ₩52,246 | ₩52,648 | ₩51,622 | ₩51,870 | -0.72% | 302.4만 |
| 2026.10.01 | ₩51,642 | ₩52,111 | ₩50,314 | ₩51,790 | +0.29% | 380.9만 |
| 2026.09.30 | ₩52,152 | ₩53,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,722 |
| -0.82% |
| 521.9만 |
| 2026.09.29 | ₩50,971 | ₩51,468 | ₩50,180 | ₩51,105 | +0.26% | 340.3만 |
|---|
| 2026.09.28 | ₩50,180 | ₩51,481 | ₩50,166 | ₩50,623 | +0.88% | 455.4만 |
|---|
| 2026.09.25 | ₩51,548 | ₩52,044 | ₩50,703 | ₩50,824 | -1.41% | 325.4만 |
|---|
| 2026.09.24 | ₩51,575 | ₩52,071 | ₩50,837 | ₩51,655 | +0.16% | 277.6만 |
|---|
| 2026.09.23 | ₩51,950 | ₩52,353 | ₩50,596 | ₩51,548 | -0.77% | 452.6만 |
|---|
| 2026.09.22 | ₩53,453 | ₩53,788 | ₩51,749 | ₩51,991 | -2.74% | 591만 |
|---|
| 2026.09.21 | ₩54,392 | ₩54,404 | ₩51,347 | ₩52,514 | -3.45% | 635만 |
|---|
| 2026.09.18 | ₩54,244 | ₩54,463 | ₩52,997 | ₩53,694 | -1.01% | 664.2만 |
|---|
| 2026.09.17 | ₩56,189 | ₩56,553 | ₩53,802 | ₩53,869 | -4.13% | 541.8만 |
|---|
| 2026.09.16 | ₩56,444 | ₩56,994 | ₩55,217 | ₩55,492 | -1.69% | 442만 |
|---|
| 2026.09.15 | ₩59,167 | ₩59,376 | ₩56,189 | ₩56,310 | -4.83% | 457.5만 |
|---|
| 2026.09.14 | ₩58,013 | ₩59,419 | ₩57,879 | ₩59,086 | +1.85% | 307.8만 |
|---|
| 2026.09.11 | ₩58,684 | ₩59,744 | ₩58,094 | ₩58,885 | +0.34% | 304.9만 |
|---|
| 2026.09.10 | ₩59,690 | ₩60,180 | ₩58,067 | ₩58,268 | -2.38% | 537.4만 |
|---|
| 2026.09.09 | ₩61,098 | ₩61,300 | ₩60,052 | ₩60,307 | -1.30% | 283.6만 |
|---|
| 2026.09.08 | ₩62,359 | ₩63,687 | ₩61,333 | ₩61,541 | -1.31% | 388.6만 |
|---|
| 2026.09.04 | ₩61,541 | ₩62,841 | ₩60,696 | ₩62,480 | +1.53% | 281.1만 |
|---|
| 2026.09.03 | ₩64,921 | ₩65,290 | ₩61,836 | ₩62,024 | -4.46% | 497.2만 |
|---|
| 2026.09.02 | ₩61,850 | ₩64,774 | ₩61,541 | ₩64,559 | +4.38% | 439.5만 |
|---|
| 2026.09.01 | ₩64,559 | ₩65,069 | ₩61,166 | ₩62,118 | -3.78% | 724.1만 |
|---|
| 2026.08.31 | ₩66,531 | ₩67,242 | ₩65,203 | ₩65,538 | -1.49% | 296.8만 |
|---|
| 2026.08.28 | ₩68,744 | ₩69,375 | ₩66,853 | ₩66,947 | -2.61% | 260.8만 |
|---|
| 2026.08.27 | ₩69,294 | ₩69,522 | ₩67,738 | ₩68,020 | -1.84% | 245.8만 |
|---|
| 2026.08.26 | ₩68,261 | ₩68,798 | ₩66,947 | ₩68,717 | +0.67% | 304.7만 |
|---|
| 2026.08.25 | ₩69,549 | ₩70,515 | ₩68,051 | ₩68,516 | -1.49% | 400.1만 |
|---|
| 2026.08.24 | ₩67,711 | ₩70,112 | ₩67,518 | ₩69,683 | +2.91% | 419.5만 |
|---|
| 2026.08.21 | ₩66,209 | ₩67,027 | ₩65,605 | ₩66,893 | +1.03% | 257.3만 |
|---|
| 2026.08.20 | ₩67,336 | ₩67,403 | ₩65,257 | ₩66,222 | -1.65% | 376.9만 |
|---|
| 2026.08.19 | ₩64,720 | ₩68,650 | ₩64,480 | ₩67,430 | +4.19% | 445.9만 |
|---|
| 2026.08.18 | ₩66,920 | ₩67,389 | ₩64,881 | ₩64,975 | -2.91% | 550.6만 |
|---|
| 2026.08.17 | ₩69,750 | ₩69,750 | ₩66,786 | ₩67,631 | -3.04% | 480.3만 |
|---|
| 2026.08.14 | ₩68,717 | ₩70,485 | ₩68,677 | ₩69,777 | +1.54% | 358.1만 |
|---|
| 2026.08.13 | ₩68,972 | ₩70,810 | ₩68,234 | ₩68,583 | -0.56% | 354만 |
|---|
| 2026.08.12 | ₩67,068 | ₩69,053 | ₩66,692 | ₩68,436 | +2.04% | 429.1만 |
|---|
| 2026.08.11 | ₩69,267 | ₩69,777 | ₩66,397 | ₩66,491 | -4.01% | 446.1만 |
|---|
| 2026.08.10 | ₩70,890 | ₩71,413 | ₩68,382 | ₩68,798 | -2.95% | 533.5만 |
|---|
| 2026.08.07 | ₩72,238 | ₩72,366 | ₩70,032 | ₩71,105 | -1.57% | 722만 |
|---|
| 2026.08.06 | ₩75,733 | ₩75,733 | ₩71,112 | ₩71,534 | -5.54% | 1610.4만 |
|---|
| 2026.08.05 | ₩87,443 | ₩89,160 | ₩86,595 | ₩88,086 | +0.74% | 387.7만 |
|---|
| 2026.08.04 | ₩87,791 | ₩87,872 | ₩85,726 | ₩85,994 | -2.05% | 357.6만 |
|---|
| 2026.08.03 | ₩90,072 | ₩91,480 | ₩86,370 | ₩87,161 | -3.23% | 311.9만 |
|---|
| 2026.07.31 | ₩88,113 | ₩89,897 | ₩87,791 | ₩88,301 | +0.21% | 200.4만 |
|---|
| 2026.07.30 | ₩88,221 | ₩90,192 | ₩86,759 | ₩87,765 | -0.52% | 217만 |
|---|
| 2026.07.29 | ₩85,954 | ₩89,184 | ₩85,846 | ₩86,665 | +0.83% | 348.4만 |
|---|
| 2026.07.28 | ₩86,933 | ₩88,811 | ₩86,088 | ₩86,745 | -0.22% | 238.3만 |
|---|
| 2026.07.27 | ₩87,872 | ₩88,811 | ₩86,530 | ₩88,127 | +0.29% | 305.6만 |
|---|
| 2026.07.24 | ₩86,168 | ₩87,858 | ₩84,404 | ₩85,846 | -0.37% | 159.1만 |
|---|
| 2026.07.23 | ₩85,846 | ₩87,094 | ₩84,827 | ₩85,833 | -0.02% | 164만 |
|---|
| 2026.07.22 | ₩88,194 | ₩89,146 | ₩86,249 | ₩87,121 | -1.22% | 185.9만 |
|---|
| 2026.07.21 | ₩89,575 | ₩91,507 | ₩88,596 | ₩88,703 | -0.97% | 243.1만 |
|---|
| 2026.07.20 | ₩92,674 | ₩93,720 | ₩88,207 | ₩88,864 | -4.11% | 245만 |
|---|
| 2026.07.17 | ₩89,012 | ₩93,076 | ₩88,328 | ₩91,695 | +3.01% | 306.4만 |
|---|
| 2026.07.16 | ₩84,907 | ₩88,006 | ₩84,867 | ₩87,657 | +3.24% | 176.5만 |
|---|
| 2026.07.15 | ₩86,249 | ₩89,750 | ₩85,364 | ₩85,659 | -0.68% | 285만 |
|---|
| 2026.07.14 | ₩90,233 | ₩91,158 | ₩85,846 | ₩85,913 | -4.79% | 285.9만 |
|---|
| 2026.07.13 | ₩91,212 | ₩91,595 | ₩88,650 | ₩89,146 | -2.26% | 257.6만 |
|---|
| 2026.07.10 | ₩88,341 | ₩91,131 | ₩87,550 | ₩90,622 | +2.58% | 205.1만 |
|---|
| 2026.07.09 | ₩86,812 | ₩89,253 | ₩86,141 | ₩88,046 | +1.42% | 312.1만 |
|---|
| 2026.07.08 | ₩87,349 | ₩88,154 | ₩83,700 | ₩87,094 | -0.29% | 364.2만 |
|---|
| 2026.07.07 | ₩90,715 | ₩92,124 | ₩87,456 | ₩88,905 | -2.00% | 337.5만 |
|---|
| 2026.07.06 | ₩97,060 | ₩97,583 | ₩90,984 | ₩91,333 | -5.90% | 339.1만 |
|---|
| 2026.07.02 | ₩98,871 | ₩99,292 | ₩95,531 | ₩96,792 | -2.10% | 309.1만 |
|---|
| 2026.07.01 | ₩97,597 | ₩98,811 | ₩96,349 | ₩98,334 | +0.76% | 284.9만 |
|---|
| 2026.06.30 | ₩95,893 | ₩97,959 | ₩94,565 | ₩96,322 | +0.45% | 264.5만 |
|---|
| 2026.06.29 | ₩96,577 | ₩98,955 | ₩94,659 | ₩96,161 | -0.43% | 363.1만 |
|---|
| 2026.06.26 | ₩88,368 | ₩96,497 | ₩88,221 | ₩96,376 | +9.06% | 530.2만 |
|---|
| 2026.06.25 | ₩89,803 | ₩91,433 | ₩88,221 | ₩89,334 | -0.52% | 369.8만 |
|---|
| 2026.06.24 | ₩89,817 | ₩92,151 | ₩89,374 | ₩90,072 | +0.28% | 287.2만 |
|---|
| 2026.06.23 | ₩88,314 | ₩91,950 | ₩87,241 | ₩90,461 | +2.43% | 240.7만 |
|---|
| 2026.06.22 | ₩95,236 | ₩95,947 | ₩89,736 | ₩89,911 | -5.59% | 342.4만 |
|---|
| 2026.06.18 | ₩89,924 | ₩96,202 | ₩89,696 | ₩94,860 | +5.49% | 578.2만 |
|---|
| 2026.06.17 | ₩88,247 | ₩91,212 | ₩87,925 | ₩88,154 | -0.11% | 299.2만 |
|---|
| 2026.06.16 | ₩89,535 | ₩91,185 | ₩88,268 | ₩88,569 | -1.08% | 280.6만 |
|---|
| 2026.06.15 | ₩89,938 | ₩91,882 | ₩89,079 | ₩89,213 | -0.81% | 379.4만 |
|---|
| 2026.06.12 | ₩87,188 | ₩89,522 | ₩85,940 | ₩88,382 | +1.37% | 483.3만 |
|---|
| 2026.06.11 | ₩81,393 | ₩87,389 | ₩79,770 | ₩87,228 | +7.17% | 595.6만 |
|---|
| 2026.06.10 | ₩77,691 | ₩82,238 | ₩76,430 | ₩80,857 | +4.07% | 670.5만 |
|---|
| 2026.06.09 | ₩75,679 | ₩78,657 | ₩74,794 | ₩77,517 | +2.43% | 341.6만 |
|---|
| 2026.06.08 | ₩73,922 | ₩76,819 | ₩72,433 | ₩75,451 | +2.07% | 224.3만 |
|---|
| 2026.06.05 | ₩75,116 | ₩75,894 | ₩73,117 | ₩74,472 | -0.86% | 235만 |
|---|
| 2026.06.04 | ₩76,229 | ₩78,469 | ₩73,975 | ₩75,008 | -1.60% | 337.3만 |
|---|
| 2026.06.03 | ₩76,256 | ₩76,470 | ₩73,721 | ₩75,920 | -0.44% | 284.6만 |
|---|
| 2026.06.02 | ₩77,087 | ₩78,818 | ₩76,055 | ₩77,611 | +0.68% | 249.3만 |
|---|
| 2026.06.01 | ₩76,993 | ₩79,046 | ₩76,926 | ₩78,992 | +2.60% | 295.4만 |
|---|
| 2026.05.29 | ₩75,867 | ₩78,845 | ₩75,357 | ₩77,798 | +2.55% | 380만 |
|---|
| 2026.05.28 | ₩73,908 | ₩76,175 | ₩73,506 | ₩75,867 | +2.65% | 278.6만 |
|---|
| 2026.05.27 | ₩73,023 | ₩75,920 | ₩72,835 | ₩74,995 | +2.70% | 384.7만 |
|---|
| 2026.05.26 | ₩69,898 | ₩71,997 | ₩69,858 | ₩71,856 | +2.80% | 319.4만 |
|---|
| 2026.05.22 | ₩72,433 | ₩72,876 | ₩69,482 | ₩69,911 | -3.48% | 287.8만 |
|---|
| 2026.05.21 | ₩72,768 | ₩73,989 | ₩70,823 | ₩71,709 | -1.46% | 357.7만 |
|---|
| 2026.05.20 | ₩71,467 | ₩74,378 | ₩69,951 | ₩73,922 | +3.43% | 383.3만 |
|---|
| 2026.05.19 | ₩71,226 | ₩72,943 | ₩69,824 | ₩70,783 | -0.62% | 379.1만 |
|---|
| 2026.05.18 | ₩67,899 | ₩71,373 | ₩67,430 | ₩70,743 | +4.19% | 431.1만 |
|---|
| 2026.05.15 | ₩66,397 | ₩69,697 | ₩65,887 | ₩68,422 | +3.05% | 354.9만 |
|---|
| 2026.05.14 | ₩65,981 | ₩67,349 | ₩65,391 | ₩67,068 | +1.65% | 415.4만 |
|---|
| 2026.05.13 | ₩67,524 | ₩68,208 | ₩64,814 | ₩64,921 | -3.85% | 331.1만 |
|---|
| 2026.05.12 | ₩67,966 | ₩68,851 | ₩66,196 | ₩67,980 | +0.02% | 497.2만 |
|---|
| 2026.05.11 | ₩71,092 | ₩71,802 | ₩68,181 | ₩68,583 | -3.53% | 444.9만 |
|---|
| 2026.05.08 | ₩72,741 | ₩72,956 | ₩69,140 | ₩70,703 | -2.80% | 580.5만 |
|---|
| 2026.05.07 | ₩72,433 | ₩73,774 | ₩69,147 | ₩71,816 | -0.85% | 1279.1만 |
|---|
| 2026.05.06 | ₩78,254 | ₩80,132 | ₩76,886 | ₩79,220 | +1.23% | 997.4만 |
|---|
| 2026.05.05 | ₩76,833 | ₩78,040 | ₩75,974 | ₩76,685 | -0.19% | 452.7만 |
|---|
| 2026.05.04 | ₩75,773 | ₩77,718 | ₩73,694 | ₩76,242 | +0.62% | 413.9만 |
|---|
| 2026.05.01 | ₩77,718 | ₩78,617 | ₩75,961 | ₩76,390 | -1.71% | 324.1만 |
|---|
| 2026.04.30 | ₩74,807 | ₩78,348 | ₩74,311 | ₩77,141 | +3.12% | 328만 |
|---|
| 2026.04.29 | ₩73,680 | ₩75,196 | ₩73,412 | ₩74,230 | +0.75% | 262.7만 |
|---|
| 2026.04.28 | ₩75,827 | ₩76,826 | ₩74,123 | ₩74,284 | -2.03% | 350.3만 |
|---|
| 2026.04.27 | ₩77,047 | ₩78,657 | ₩76,323 | ₩76,967 | -0.10% | 345.7만 |
|---|
| 2026.04.24 | ₩73,828 | ₩77,403 | ₩73,345 | ₩77,047 | +4.36% | 388.1만 |
|---|
| 2026.04.23 | ₩75,585 | ₩76,457 | ₩72,124 | ₩73,157 | -3.21% | 331.2만 |
|---|
| 2026.04.22 | ₩72,567 | ₩76,269 | ₩72,554 | ₩75,209 | +3.64% | 397.7만 |
|---|
| 2026.04.21 | ₩73,265 | ₩75,518 | ₩71,829 | ₩71,937 | -1.81% | 497.6만 |
|---|
| 2026.04.20 | ₩70,810 | ₩73,278 | ₩69,603 | ₩73,265 | +3.47% | 407.8만 |
|---|
| 2026.04.17 | ₩69,764 | ₩72,862 | ₩69,750 | ₩71,682 | +2.75% | 594.5만 |
|---|
| 2026.04.16 | ₩69,616 | ₩70,917 | ₩67,416 | ₩67,872 | -2.50% | 549.2만 |
|---|
| 2026.04.15 | ₩69,951 | ₩71,615 | ₩69,361 | ₩69,375 | -0.82% | 391.7만 |
|---|
| 2026.04.14 | ₩71,293 | ₩72,165 | ₩68,516 | ₩69,898 | -1.96% | 603.9만 |
|---|
| 2026.04.13 | ₩72,795 | ₩73,265 | ₩69,482 | ₩70,904 | -2.60% | 642.9만 |
|---|
| 2026.04.10 | ₩76,028 | ₩76,122 | ₩73,613 | ₩74,955 | -1.41% | 242.3만 |
|---|
| 2026.04.09 | ₩73,573 | ₩76,209 | ₩73,358 | ₩74,914 | +1.82% | 335.8만 |
|---|
| 2026.04.08 | ₩75,827 | ₩78,067 | ₩73,975 | ₩74,445 | -1.82% | 440.7만 |
|---|
| 2026.04.07 | ₩70,206 | ₩72,030 | ₩69,965 | ₩71,132 | +1.32% | 440.3만 |
|---|
| 2026.04.06 | ₩67,430 | ₩71,950 | ₩66,732 | ₩71,132 | +5.49% | 347.4만 |
|---|
| 2026.04.02 | ₩65,713 | ₩68,597 | ₩65,082 | ₩67,537 | +2.78% | 239.5만 |
|---|
| 2026.04.01 | ₩68,972 | ₩69,656 | ₩67,041 | ₩67,819 | -1.67% | 297.8만 |
|---|
| 2026.03.31 | ₩65,968 | ₩68,632 | ₩65,552 | ₩67,953 | +3.01% | 420만 |
|---|
| 2026.03.30 | ₩63,593 | ₩65,914 | ₩63,218 | ₩64,371 | +1.22% | 347.5만 |
|---|
| 2026.03.27 | ₩63,714 | ₩64,063 | ₩59,797 | ₩62,628 | -1.71% | 480.8만 |
|---|
| 2026.03.26 | ₩67,443 | ₩67,946 | ₩64,318 | ₩64,412 | -4.49% | 334.8만 |
|---|
| 2026.03.25 | ₩71,709 | ₩72,165 | ₩66,799 | ₩68,851 | -3.98% | 286.7만 |
|---|
| 2026.03.24 | ₩69,495 | ₩71,762 | ₩69,080 | ₩70,649 | +1.66% | 324만 |
|---|
| 2026.03.23 | ₩69,012 | ₩71,494 | ₩68,932 | ₩70,327 | +1.90% | 396.7만 |
|---|
| 2026.03.20 | ₩67,644 | ₩69,415 | ₩66,656 | ₩67,068 | -0.85% | 335.4만 |
|---|
| 2026.03.19 | ₩67,617 | ₩68,945 | ₩65,833 | ₩68,315 | +1.03% | 338.3만 |
|---|
| 2026.03.18 | ₩68,342 | ₩70,187 | ₩68,006 | ₩68,650 | +0.45% | 299.3만 |
|---|
| 2026.03.17 | ₩68,100 | ₩69,401 | ₩67,980 | ₩68,798 | +1.02% | 333만 |
|---|
| 2026.03.16 | ₩64,170 | ₩67,604 | ₩64,117 | ₩67,403 | +5.04% | 363.2만 |
|---|
| 2026.03.13 | ₩65,538 | ₩65,860 | ₩63,151 | ₩63,446 | -3.19% | 440.6만 |
|---|
| 2026.03.12 | ₩68,476 | ₩69,656 | ₩64,552 | ₩64,613 | -5.64% | 458만 |
|---|
| 2026.03.11 | ₩70,206 | ₩70,454 | ₩68,208 | ₩69,200 | -1.43% | 266.4만 |
|---|
| 2026.03.10 | ₩70,253 | ₩71,199 | ₩69,428 | ₩70,032 | -0.32% | 294.5만 |
|---|
| 2026.03.09 | ₩67,591 | ₩70,622 | ₩65,216 | ₩70,354 | +4.09% | 545.6만 |
|---|
| 2026.03.06 | ₩71,253 | ₩72,191 | ₩68,275 | ₩68,825 | -3.41% | 485.6만 |
|---|
| 2026.03.05 | ₩70,501 | ₩73,895 | ₩69,911 | ₩73,117 | +3.71% | 477.6만 |
|---|
| 2026.03.04 | ₩71,481 | ₩72,594 | ₩70,421 | ₩70,689 | -1.11% | 366.8만 |
|---|
| 2026.03.03 | ₩69,750 | ₩72,165 | ₩67,765 | ₩71,132 | +1.98% | 370.8만 |
|---|
| 2026.03.02 | ₩71,601 | ₩73,077 | ₩69,764 | ₩71,413 | -0.26% | 478.6만 |
|---|
| 2026.02.27 | ₩70,112 | ₩72,053 | ₩68,758 | ₩71,910 | +2.56% | 371.5만 |
|---|
| 2026.02.26 | ₩69,750 | ₩72,688 | ₩68,637 | ₩72,312 | +3.67% | 577.6만 |
|---|
| 2026.02.25 | ₩66,397 | ₩68,302 | ₩66,217 | ₩68,208 | +2.73% | 481.5만 |
|---|
| 2026.02.24 | ₩62,735 | ₩66,209 | ₩62,400 | ₩65,981 | +5.17% | 449.2만 |
|---|
| 2026.02.23 | ₩64,385 | ₩65,082 | ₩62,681 | ₩63,419 | -1.50% | 518.6만 |
|---|
| 2026.02.20 | ₩66,236 | ₩66,933 | ₩64,425 | ₩65,471 | -1.15% | 568.6만 |
|---|
| 2026.02.19 | ₩71,320 | ₩71,400 | ₩65,619 | ₩66,705 | -6.47% | 1059.4만 |
|---|
| 2026.02.18 | ₩72,795 | ₩75,022 | ₩71,129 | ₩71,655 | -1.57% | 520.5만 |
|---|
| 2026.02.17 | ₩72,621 | ₩72,896 | ₩67,886 | ₩71,910 | -0.98% | 781.4만 |
|---|
| 2026.02.13 | ₩79,810 | ₩80,253 | ₩66,987 | ₩71,360 | -10.59% | 2028만 |
|---|
| 2026.02.12 | ₩72,433 | ₩73,104 | ₩67,254 | ₩68,167 | -5.89% | 781.4만 |
|---|
| 2026.02.11 | ₩74,177 | ₩74,572 | ₩71,320 | ₩71,789 | -3.22% | 600.3만 |
|---|
| 2026.02.10 | ₩75,786 | ₩76,135 | ₩73,761 | ₩73,841 | -2.57% | 539.9만 |
|---|
| 2026.02.09 | ₩76,457 | ₩77,128 | ₩74,472 | ₩76,256 | -0.26% | 674만 |
|---|
| 2026.02.06 | ₩71,829 | ₩76,645 | ₩71,326 | ₩76,511 | +6.52% | 498.4만 |
|---|
| 2026.02.05 | ₩72,540 | ₩73,399 | ₩69,435 | ₩70,314 | -3.07% | 448.7만 |
|---|
| 2026.02.04 | ₩71,118 | ₩73,358 | ₩70,609 | ₩73,077 | +2.75% | 575만 |
|---|
| 2026.02.03 | ₩74,646 | ₩74,693 | ₩69,951 | ₩71,749 | -3.88% | 652.8만 |
|---|
| 2026.02.02 | ₩72,500 | ₩75,880 | ₩70,944 | ₩74,807 | +3.18% | 666.2만 |
|---|
| 2026.01.30 | ₩76,980 | ₩77,074 | ₩71,293 | ₩72,956 | -5.23% | 2434.1만 |
|---|
| 2026.01.29 | ₩76,591 | ₩77,523 | ₩74,981 | ₩77,087 | +0.65% | 513.7만 |
|---|
| 2026.01.28 | ₩79,830 | ₩80,092 | ₩76,806 | ₩77,047 | -3.49% | 787.5만 |
|---|
| 2026.01.27 | ₩79,260 | ₩79,370 | ₩77,369 | ₩77,557 | -2.15% | 435.1만 |
|---|
| 2026.01.26 | ₩82,761 | ₩84,344 | ₩78,804 | ₩78,979 | -4.57% | 499.4만 |
|---|
| 2026.01.23 | ₩81,702 | ₩82,439 | ₩80,340 | ₩81,782 | +0.10% | 281.1만 |
|---|
| 2026.01.22 | ₩82,802 | ₩84,666 | ₩81,098 | ₩81,339 | -1.77% | 273.8만 |
|---|
| 2026.01.21 | ₩82,466 | ₩83,955 | ₩80,266 | ₩82,064 | -0.49% | 300.2만 |
|---|
| 2026.01.20 | ₩82,050 | ₩85,511 | ₩82,050 | ₩82,372 | +0.39% | 294.5만 |
|---|
| 2026.01.16 | ₩81,822 | ₩84,545 | ₩81,822 | ₩83,365 | +1.89% | 354.2만 |
|---|
| 2026.01.15 | ₩83,432 | ₩84,217 | ₩81,608 | ₩82,010 | -1.70% | 329.4만 |
|---|
| 2026.01.14 | ₩81,299 | ₩84,894 | ₩80,241 | ₩83,821 | +3.10% | 349.6만 |
|---|
| 2026.01.13 | ₩81,822 | ₩82,802 | ₩79,810 | ₩81,822 | 0.00% | 212만 |
|---|
| 2026.01.12 | ₩83,325 | ₩84,143 | ₩81,259 | ₩82,748 | -0.69% | 229.3만 |
|---|
| 2026.01.09 | ₩84,384 | ₩85,370 | ₩82,641 | ₩83,660 | -0.86% | 213만 |
|---|
| 2026.01.08 | ₩83,821 | ₩85,712 | ₩82,520 | ₩84,586 | +0.91% | 256.1만 |
|---|
| 2026.01.07 | ₩84,988 | ₩85,779 | ₩83,781 | ₩84,787 | -0.24% | 206.8만 |
|---|
| 2026.01.06 | ₩80,333 | ₩85,538 | ₩78,670 | ₩84,854 | +5.63% | 477.4만 |
|---|
| 2026.01.05 | ₩83,553 | ₩83,834 | ₩79,931 | ₩80,642 | -3.48% | 311만 |
|---|
| 2026.01.02 | ₩82,305 | ₩83,673 | ₩80,790 | ₩83,378 | +1.30% | 257.9만 |
|---|
| 2025.12.31 | ₩82,989 | ₩83,700 | ₩81,581 | ₩82,117 | -1.05% | 265.4만 |
|---|
| 2025.12.30 | ₩85,846 | ₩85,994 | ₩83,043 | ₩83,217 | -3.06% | 221.7만 |
|---|
| 2025.12.29 | ₩85,967 | ₩87,186 | ₩85,860 | ₩86,490 | +0.61% | 305.2만 |
|---|
| 2025.12.26 | ₩85,954 | ₩86,007 | ₩85,270 | ₩85,860 | -0.11% | 183만 |
|---|
| 2025.12.24 | ₩84,532 | ₩86,074 | ₩83,982 | ₩85,981 | +1.71% | 119.4만 |
|---|
| 2025.12.23 | ₩85,565 | ₩85,793 | ₩83,499 | ₩85,203 | -0.42% | 287.6만 |
|---|
| 2025.12.22 | ₩86,691 | ₩87,791 | ₩85,283 | ₩86,356 | -0.39% | 412.6만 |
|---|
| 2025.12.19 | ₩87,174 | ₩87,577 | ₩85,659 | ₩86,960 | -0.25% | 344.8만 |
|---|
| 2025.12.18 | ₩86,517 | ₩88,435 | ₩86,313 | ₩87,148 | +0.73% | 460.8만 |
|---|
| 2025.12.17 | ₩84,170 | ₩87,711 | ₩83,982 | ₩84,518 | +0.41% | 476.4만 |
|---|
| 2025.12.16 | ₩81,863 | ₩84,438 | ₩81,822 | ₩83,164 | +1.59% | 260.6만 |
|---|
| 2025.12.15 | ₩82,681 | ₩83,861 | ₩81,152 | ₩81,272 | -1.70% | 243.8만 |
|---|
| 2025.12.12 | ₩82,413 | ₩83,700 | ₩80,816 | ₩82,037 | -0.46% | 195.3만 |
|---|
| 2025.12.11 | ₩81,635 | ₩83,405 | ₩81,152 | ₩81,983 | +0.43% | 187.6만 |
|---|
| 2025.12.10 | ₩79,609 | ₩82,359 | ₩79,596 | ₩81,836 | +2.80% | 318.2만 |
|---|
| 2025.12.09 | ₩78,724 | ₩79,810 | ₩77,731 | ₩79,006 | +0.36% | 198.5만 |
|---|
| 2025.12.08 | ₩78,201 | ₩78,469 | ₩76,865 | ₩77,906 | -0.38% | 216.4만 |
|---|
| 2025.12.05 | ₩81,822 | ₩81,849 | ₩77,490 | ₩78,375 | -4.21% | 369.1만 |
|---|
| 2025.12.04 | ₩82,949 | ₩83,566 | ₩81,071 | ₩81,675 | -1.54% | 171.7만 |
|---|
| 2025.12.03 | ₩80,481 | ₩83,110 | ₩79,944 | ₩82,104 | +2.02% | 359.2만 |
|---|
| 2025.12.02 | ₩79,985 | ₩80,234 | ₩78,482 | ₩79,059 | -1.16% | 220.6만 |
|---|
| 2025.12.01 | ₩78,684 | ₩81,259 | ₩77,973 | ₩79,623 | +1.19% | 301.1만 |
|---|
| 2025.11.28 | ₩78,871 | ₩80,159 | ₩78,617 | ₩78,617 | -0.32% | 124만 |
|---|
| 2025.11.26 | ₩76,967 | ₩80,602 | ₩76,457 | ₩78,174 | +1.57% | 390.4만 |
|---|
| 2025.11.25 | ₩71,655 | ₩77,436 | ₩71,118 | ₩76,953 | +7.39% | 707.7만 |
|---|
| 2025.11.24 | ₩73,882 | ₩74,110 | ₩70,179 | ₩71,574 | -3.12% | 424.1만 |
|---|
| 2025.11.21 | ₩69,214 | ₩74,646 | ₩69,012 | ₩73,560 | +6.28% | 488.2만 |
|---|
| 2025.11.20 | ₩69,080 | ₩71,413 | ₩67,819 | ₩68,234 | -1.22% | 405.8만 |
|---|
| 2025.11.19 | ₩69,080 | ₩69,080 | ₩66,424 | ₩67,363 | -2.49% | 313.6만 |
|---|
| 2025.11.18 | ₩68,422 | ₩69,683 | ₩67,664 | ₩68,811 | +0.57% | 302.8만 |
|---|
| 2025.11.17 | ₩71,977 | ₩74,069 | ₩68,429 | ₩69,240 | -3.80% | 338.7만 |
|---|
| 2025.11.14 | ₩72,822 | ₩74,016 | ₩71,467 | ₩72,044 | -1.07% | 267.4만 |
|---|
| 2025.11.13 | ₩76,792 | ₩77,664 | ₩73,104 | ₩74,271 | -3.28% | 318.8만 |
|---|
| 2025.11.12 | ₩76,444 | ₩79,703 | ₩75,827 | ₩77,289 | +1.11% | 381.6만 |
|---|
| 2025.11.11 | ₩75,692 | ₩78,469 | ₩74,284 | ₩75,129 | -0.74% | 300.4만 |
|---|
| 2025.11.10 | ₩73,251 | ₩76,873 | ₩73,083 | ₩76,028 | +3.79% | 457.5만 |
|---|
| 2025.11.07 | ₩70,649 | ₩72,621 | ₩68,000 | ₩71,668 | +1.44% | 475.8만 |
|---|
| 2025.11.06 | ₩75,525 | ₩76,537 | ₩70,582 | ₩71,387 | -5.48% | 764만 |
|---|
| 2025.11.05 | ₩73,546 | ₩76,430 | ₩72,634 | ₩74,525 | +1.33% | 721.2만 |
|---|
| 2025.11.04 | ₩72,500 | ₩75,558 | ₩71,561 | ₩74,002 | +2.07% | 477.8만 |
|---|
| 2025.11.03 | ₩75,116 | ₩76,819 | ₩72,030 | ₩73,090 | -2.70% | 623.9만 |
|---|
| 2025.10.31 | ₩74,847 | ₩76,484 | ₩74,458 | ₩74,499 | -0.47% | 311.6만 |
|---|
| 2025.10.30 | ₩73,801 | ₩77,396 | ₩72,473 | ₩74,485 | +0.93% | 422.6만 |
|---|
| 2025.10.29 | ₩79,542 | ₩79,636 | ₩76,980 | ₩77,584 | -2.46% | 269.2만 |
|---|
| 2025.10.28 | ₩80,374 | ₩80,776 | ₩78,375 | ₩79,569 | -1.00% | 254만 |
|---|
| 2025.10.27 | ₩78,308 | ₩80,743 | ₩77,584 | ₩80,307 | +2.55% | 380.5만 |
|---|
| 2025.10.24 | ₩78,000 | ₩78,321 | ₩75,652 | ₩76,336 | -2.13% | 283.4만 |
|---|
| 2025.10.23 | ₩76,672 | ₩77,114 | ₩75,116 | ₩76,645 | -0.03% | 254.8만 |
|---|
| 2025.10.22 | ₩76,350 | ₩77,624 | ₩75,129 | ₩76,604 | +0.33% | 330.8만 |
|---|
| 2025.10.21 | ₩76,256 | ₩78,120 | ₩75,734 | ₩77,114 | +1.13% | 362.9만 |
|---|
| 2025.10.20 | ₩74,264 | ₩76,551 | ₩73,774 | ₩75,250 | +1.33% | 405.7만 |
|---|
| 2025.10.17 | ₩72,835 | ₩74,136 | ₩72,165 | ₩73,654 | +1.12% | 324.3만 |
|---|
| 2025.10.16 | ₩73,694 | ₩74,311 | ₩70,961 | ₩73,144 | -0.75% | 525.9만 |
|---|
| 2025.10.15 | ₩71,937 | ₩73,895 | ₩71,185 | ₩73,788 | +2.57% | 470.3만 |
|---|
| 2025.10.14 | ₩68,825 | ₩71,333 | ₩67,376 | ₩70,984 | +3.14% | 527.3만 |
|---|
| 2025.10.13 | ₩67,403 | ₩70,635 | ₩66,900 | ₩70,166 | +4.10% | 667.6만 |
|---|
| 2025.10.10 | ₩66,437 | ₩67,537 | ₩64,532 | ₩65,565 | -1.31% | 442.2만 |
|---|