시장 데이터를 불러오는 중
전체 종목
BRP Inc. - Common Subordinate Voting Shares 과거 주가
BRP Inc. - Common Subordinate Voting Shares · DOO · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BRP Inc. - Common Subordinate Voting Shares · DOO · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,554 | ₩73,621 | ₩70,498 | ₩70,967 | -3.52% | 27.3만 |
| 2026.10.08 | ₩74,291 | ₩74,572 | ₩72,428 | ₩72,884 | -1.89% | 37.6만 |
| 2026.10.07 | ₩75,242 | ₩77,091 | ₩74,050 | ₩74,586 | -0.87% | 18.6만 |
| 2026.10.06 | ₩74,009 | ₩75,483 | ₩73,755 | ₩75,162 | +1.56% | 19.7만 |
| 2026.10.05 | ₩74,559 | ₩75,363 | ₩73,178 | ₩73,701 | -1.15% | 20.2만 |
| 2026.10.02 | ₩74,639 | ₩75,282 | ₩72,884 | ₩75,055 | +0.56% | 40.8만 |
| 2026.10.01 | ₩75,202 | ₩75,202 | ₩72,133 | ₩73,245 | -2.60% | 33만 |
| 2026.09.30 | ₩76,998 | ₩77,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,202 |
| -2.33% |
| 18.2만 |
| 2026.09.29 | ₩75,885 | ₩77,118 | ₩75,550 | ₩76,864 | +1.29% | 54.7만 |
|---|
| 2026.09.28 | ₩75,604 | ₩76,783 | ₩74,653 | ₩75,939 | +0.44% | 17.8만 |
|---|
| 2026.09.25 | ₩74,036 | ₩76,797 | ₩73,473 | ₩76,609 | +3.48% | 22.9만 |
|---|
| 2026.09.24 | ₩76,408 | ₩76,408 | ₩73,902 | ₩74,224 | -2.86% | 20.8만 |
|---|
| 2026.09.23 | ₩77,319 | ₩78,043 | ₩75,845 | ₩76,167 | -1.49% | 21.4만 |
|---|
| 2026.09.22 | ₩78,833 | ₩79,436 | ₩76,649 | ₩77,587 | -1.58% | 35.4만 |
|---|
| 2026.09.21 | ₩78,512 | ₩78,619 | ₩76,837 | ₩77,936 | -0.73% | 24.1만 |
|---|
| 2026.09.18 | ₩78,056 | ₩78,592 | ₩77,132 | ₩77,735 | -0.41% | 14.5만 |
|---|
| 2026.09.17 | ₩79,584 | ₩80,441 | ₩78,324 | ₩78,847 | -0.93% | 18.3만 |
|---|
| 2026.09.16 | ₩78,981 | ₩80,321 | ₩77,654 | ₩78,056 | -1.17% | 34만 |
|---|
| 2026.09.15 | ₩80,683 | ₩81,299 | ₩77,869 | ₩78,954 | -2.14% | 27.5만 |
|---|
| 2026.09.14 | ₩81,393 | ₩83,510 | ₩81,165 | ₩81,326 | -0.08% | 36.9만 |
|---|
| 2026.09.11 | ₩81,688 | ₩82,116 | ₩80,602 | ₩81,728 | +0.05% | 18.8만 |
|---|
| 2026.09.10 | ₩81,098 | ₩82,183 | ₩80,053 | ₩81,286 | +0.23% | 41만 |
|---|
| 2026.09.09 | ₩84,180 | ₩85,212 | ₩80,924 | ₩81,058 | -3.71% | 28.1만 |
|---|
| 2026.09.08 | ₩89,714 | ₩89,741 | ₩83,443 | ₩84,649 | -5.65% | 49.4만 |
|---|
| 2026.09.04 | ₩86,083 | ₩91,363 | ₩86,083 | ₩90,210 | +4.79% | 64.9만 |
|---|
| 2026.09.03 | ₩88,281 | ₩88,455 | ₩81,098 | ₩86,056 | -2.52% | 116.8만 |
|---|
| 2026.09.02 | ₩83,590 | ₩86,136 | ₩83,269 | ₩84,823 | +1.47% | 26.4만 |
|---|
| 2026.09.01 | ₩82,398 | ₩84,086 | ₩82,143 | ₩82,733 | +0.41% | 29.6만 |
|---|
| 2026.08.31 | ₩82,947 | ₩83,497 | ₩81,956 | ₩82,880 | -0.08% | 18.7만 |
|---|
| 2026.08.28 | ₩83,014 | ₩83,684 | ₩82,277 | ₩82,961 | -0.06% | 22.3만 |
|---|
| 2026.08.27 | ₩80,589 | ₩83,979 | ₩80,133 | ₩83,242 | +3.29% | 20.3만 |
|---|
| 2026.08.26 | ₩82,451 | ₩82,706 | ₩80,709 | ₩80,709 | -2.11% | 20.6만 |
|---|
| 2026.08.25 | ₩85,306 | ₩85,949 | ₩82,183 | ₩82,505 | -3.28% | 21만 |
|---|
| 2026.08.24 | ₩90,612 | ₩90,880 | ₩84,488 | ₩85,453 | -5.69% | 22.9만 |
|---|
| 2026.08.21 | ₩90,277 | ₩91,724 | ₩90,277 | ₩91,175 | +0.99% | 14.8만 |
|---|
| 2026.08.20 | ₩89,996 | ₩90,532 | ₩88,589 | ₩89,500 | -0.55% | 15.7만 |
|---|
| 2026.08.19 | ₩92,274 | ₩92,542 | ₩89,433 | ₩91,363 | -0.99% | 32.3만 |
|---|
| 2026.08.18 | ₩85,453 | ₩93,949 | ₩85,131 | ₩91,899 | +7.54% | 78.3만 |
|---|
| 2026.08.17 | ₩86,445 | ₩86,445 | ₩85,279 | ₩85,493 | -1.10% | 11.5만 |
|---|
| 2026.08.14 | ₩86,873 | ₩86,967 | ₩85,480 | ₩86,445 | -0.49% | 9.4만 |
|---|
| 2026.08.13 | ₩86,672 | ₩87,141 | ₩84,770 | ₩86,820 | +0.17% | 9.3만 |
|---|
| 2026.08.12 | ₩87,651 | ₩87,879 | ₩84,582 | ₩85,600 | -2.34% | 14.8만 |
|---|
| 2026.08.11 | ₩86,512 | ₩87,718 | ₩86,136 | ₩87,423 | +1.05% | 13.6만 |
|---|
| 2026.08.10 | ₩87,544 | ₩87,544 | ₩85,667 | ₩85,909 | -1.87% | 13.9만 |
|---|
| 2026.08.07 | ₩85,734 | ₩87,597 | ₩85,734 | ₩87,115 | +1.61% | 12.5만 |
|---|
| 2026.08.06 | ₩88,589 | ₩88,589 | ₩85,091 | ₩85,560 | -3.42% | 17.5만 |
|---|
| 2026.08.05 | ₩86,806 | ₩89,299 | ₩86,646 | ₩87,798 | +1.14% | 40.2만 |
|---|
| 2026.08.04 | ₩82,197 | ₩86,592 | ₩82,197 | ₩86,378 | +5.09% | 22.4만 |
|---|
| 2026.08.03 | ₩83,805 | ₩84,984 | ₩81,942 | ₩82,693 | -1.33% | 8.2만 |
|---|
| 2026.07.31 | ₩83,564 | ₩84,301 | ₩82,103 | ₩82,853 | -0.85% | 24.6만 |
|---|
| 2026.07.30 | ₩81,996 | ₩83,698 | ₩81,487 | ₩83,604 | +1.96% | 16.8만 |
|---|
| 2026.07.29 | ₩83,148 | ₩83,162 | ₩80,160 | ₩81,929 | -1.47% | 22.6만 |
|---|
| 2026.07.28 | ₩83,872 | ₩84,649 | ₩83,095 | ₩83,738 | -0.16% | 17.5만 |
|---|
| 2026.07.27 | ₩81,138 | ₩83,322 | ₩81,138 | ₩82,719 | +1.95% | 25.9만 |
|---|
| 2026.07.24 | ₩81,446 | ₩82,116 | ₩80,522 | ₩80,857 | -0.72% | 31.3만 |
|---|
| 2026.07.23 | ₩80,173 | ₩80,924 | ₩78,900 | ₩80,589 | +0.52% | 30.8만 |
|---|
| 2026.07.22 | ₩79,932 | ₩81,902 | ₩79,490 | ₩80,857 | +1.16% | 29만 |
|---|
| 2026.07.21 | ₩80,120 | ₩80,482 | ₩78,927 | ₩79,932 | -0.23% | 15.4만 |
|---|
| 2026.07.20 | ₩82,170 | ₩82,465 | ₩80,173 | ₩80,294 | -2.28% | 11.1만 |
|---|
| 2026.07.17 | ₩81,031 | ₩82,451 | ₩80,897 | ₩82,170 | +1.41% | 15.5만 |
|---|
| 2026.07.16 | ₩80,267 | ₩82,465 | ₩79,972 | ₩81,540 | +1.59% | 27.9만 |
|---|
| 2026.07.15 | ₩79,115 | ₩81,473 | ₩78,914 | ₩80,482 | +1.73% | 21.5만 |
|---|
| 2026.07.14 | ₩79,276 | ₩79,771 | ₩77,426 | ₩78,820 | -0.57% | 20.7만 |
|---|
| 2026.07.13 | ₩79,155 | ₩80,361 | ₩78,994 | ₩79,048 | -0.14% | 13.6만 |
|---|
| 2026.07.10 | ₩79,865 | ₩80,482 | ₩78,887 | ₩79,155 | -0.89% | 27.3만 |
|---|
| 2026.07.09 | ₩78,338 | ₩79,302 | ₩77,547 | ₩78,632 | +0.38% | 29.5만 |
|---|
| 2026.07.08 | ₩78,498 | ₩79,061 | ₩76,609 | ₩77,627 | -1.11% | 23.2만 |
|---|
| 2026.07.07 | ₩79,825 | ₩80,401 | ₩78,498 | ₩79,570 | -0.32% | 9.8만 |
|---|
| 2026.07.06 | ₩77,051 | ₩79,865 | ₩77,051 | ₩79,825 | +3.60% | 31.2만 |
|---|
| 2026.07.02 | ₩79,088 | ₩81,366 | ₩75,966 | ₩77,547 | -1.95% | 27만 |
|---|
| 2026.07.01 | ₩81,178 | ₩81,862 | ₩78,606 | ₩78,673 | -3.09% | 9.6만 |
|---|
| 2026.06.30 | ₩82,666 | ₩83,121 | ₩81,379 | ₩81,768 | -1.09% | 26.6만 |
|---|
| 2026.06.29 | ₩83,644 | ₩84,073 | ₩81,594 | ₩83,430 | -0.26% | 31.8만 |
|---|
| 2026.06.26 | ₩83,416 | ₩84,314 | ₩82,853 | ₩83,510 | +0.11% | 12.7만 |
|---|
| 2026.06.25 | ₩83,001 | ₩85,212 | ₩82,867 | ₩83,416 | +0.50% | 15.3만 |
|---|
| 2026.06.24 | ₩80,080 | ₩83,309 | ₩80,080 | ₩83,001 | +3.65% | 13.7만 |
|---|
| 2026.06.23 | ₩78,900 | ₩80,562 | ₩78,780 | ₩80,080 | +1.49% | 22.9만 |
|---|
| 2026.06.22 | ₩79,758 | ₩81,714 | ₩79,557 | ₩80,106 | +0.44% | 15.1만 |
|---|
| 2026.06.18 | ₩80,227 | ₩81,406 | ₩78,431 | ₩79,758 | -0.58% | 21.3만 |
|---|
| 2026.06.17 | ₩79,075 | ₩81,741 | ₩79,075 | ₩80,334 | +1.59% | 21만 |
|---|
| 2026.06.16 | ₩81,808 | ₩81,808 | ₩80,133 | ₩80,294 | -1.85% | 26.5만 |
|---|
| 2026.06.15 | ₩81,741 | ₩82,746 | ₩80,254 | ₩80,870 | -1.07% | 14.7만 |
|---|
| 2026.06.12 | ₩79,678 | ₩81,688 | ₩78,364 | ₩80,776 | +1.38% | 17.8만 |
|---|
| 2026.06.11 | ₩77,815 | ₩79,356 | ₩77,225 | ₩79,222 | +1.81% | 29.9만 |
|---|
| 2026.06.10 | ₩81,219 | ₩81,219 | ₩77,225 | ₩77,721 | -4.31% | 26.7만 |
|---|
| 2026.06.09 | ₩81,286 | ₩83,081 | ₩79,517 | ₩81,219 | -0.08% | 22.7만 |
|---|
| 2026.06.08 | ₩81,339 | ₩83,899 | ₩80,951 | ₩81,165 | -0.21% | 44.2만 |
|---|
| 2026.06.05 | ₩83,081 | ₩83,671 | ₩80,817 | ₩81,339 | -2.10% | 23.8만 |
|---|
| 2026.06.04 | ₩82,612 | ₩84,729 | ₩82,612 | ₩84,180 | +1.90% | 25.5만 |
|---|
| 2026.06.03 | ₩81,366 | ₩83,336 | ₩80,857 | ₩82,612 | +1.53% | 27만 |
|---|
| 2026.06.02 | ₩78,190 | ₩84,877 | ₩78,190 | ₩81,982 | +4.85% | 69.5만 |
|---|
| 2026.06.01 | ₩76,167 | ₩78,525 | ₩75,644 | ₩78,364 | +2.89% | 33.7만 |
|---|
| 2026.05.29 | ₩77,145 | ₩77,788 | ₩73,259 | ₩77,413 | +0.35% | 33.3만 |
|---|
| 2026.05.28 | ₩85,574 | ₩85,574 | ₩74,519 | ₩78,485 | -8.28% | 74.3만 |
|---|
| 2026.05.27 | ₩77,185 | ₩78,833 | ₩76,381 | ₩77,761 | +0.75% | 31.9만 |
|---|
| 2026.05.26 | ₩75,041 | ₩76,770 | ₩75,028 | ₩76,341 | +1.73% | 18.8만 |
|---|
| 2026.05.22 | ₩72,937 | ₩74,371 | ₩72,937 | ₩74,210 | +1.75% | 14.6만 |
|---|
| 2026.05.21 | ₩72,575 | ₩73,996 | ₩70,458 | ₩73,420 | +1.16% | 30.3만 |
|---|
| 2026.05.20 | ₩72,589 | ₩74,626 | ₩72,120 | ₩73,607 | +1.40% | 26만 |
|---|
| 2026.05.19 | ₩74,143 | ₩74,143 | ₩72,187 | ₩72,589 | -2.10% | 16.6만 |
|---|
| 2026.05.18 | ₩74,452 | ₩75,497 | ₩73,125 | ₩74,143 | -0.41% | 8.2만 |
|---|
| 2026.05.15 | ₩74,157 | ₩75,510 | ₩73,983 | ₩74,452 | +0.40% | 22.8만 |
|---|
| 2026.05.14 | ₩73,647 | ₩76,596 | ₩73,647 | ₩75,363 | +2.33% | 19만 |
|---|
| 2026.05.13 | ₩75,014 | ₩75,390 | ₩72,924 | ₩73,527 | -1.98% | 17.6만 |
|---|
| 2026.05.12 | ₩76,676 | ₩76,676 | ₩74,599 | ₩75,014 | -2.17% | 18.5만 |
|---|
| 2026.05.11 | ₩76,864 | ₩77,199 | ₩75,014 | ₩76,314 | -0.71% | 21.6만 |
|---|
| 2026.05.08 | ₩75,068 | ₩76,462 | ₩74,210 | ₩76,462 | +1.86% | 33.9만 |
|---|
| 2026.05.07 | ₩75,068 | ₩77,145 | ₩74,224 | ₩74,733 | -0.45% | 37.6만 |
|---|
| 2026.05.06 | ₩73,339 | ₩75,604 | ₩73,339 | ₩75,202 | +2.54% | 34.6만 |
|---|
| 2026.05.05 | ₩71,771 | ₩72,870 | ₩71,048 | ₩72,321 | +0.77% | 33.3만 |
|---|
| 2026.05.04 | ₩73,782 | ₩74,425 | ₩71,450 | ₩71,718 | -2.80% | 31.7만 |
|---|
| 2026.05.01 | ₩75,041 | ₩75,899 | ₩74,009 | ₩74,586 | -0.61% | 89.1만 |
|---|
| 2026.04.30 | ₩72,589 | ₩75,148 | ₩71,517 | ₩74,974 | +3.29% | 97.7만 |
|---|
| 2026.04.29 | ₩71,785 | ₩72,160 | ₩70,673 | ₩71,865 | +0.11% | 30.2만 |
|---|
| 2026.04.28 | ₩73,741 | ₩73,782 | ₩71,410 | ₩71,477 | -3.07% | 80.9만 |
|---|
| 2026.04.27 | ₩76,033 | ₩77,493 | ₩73,580 | ₩73,701 | -3.07% | 34만 |
|---|
| 2026.04.24 | ₩74,170 | ₩77,694 | ₩72,642 | ₩76,086 | +2.58% | 66.5만 |
|---|
| 2026.04.23 | ₩75,725 | ₩76,408 | ₩74,076 | ₩74,974 | -0.99% | 32.5만 |
|---|
| 2026.04.22 | ₩80,897 | ₩80,897 | ₩75,564 | ₩75,698 | -6.43% | 32.5만 |
|---|
| 2026.04.21 | ₩79,503 | ₩80,843 | ₩78,753 | ₩79,905 | +0.51% | 35.8만 |
|---|
| 2026.04.20 | ₩77,694 | ₩81,312 | ₩77,279 | ₩79,825 | +2.74% | 78.9만 |
|---|
| 2026.04.17 | ₩74,425 | ₩79,986 | ₩74,425 | ₩77,520 | +4.16% | 131.9만 |
|---|
| 2026.04.16 | ₩68,341 | ₩74,036 | ₩68,341 | ₩73,567 | +7.65% | 281.3만 |
|---|
| 2026.04.15 | ₩73,795 | ₩73,795 | ₩65,433 | ₩68,247 | -7.52% | 495.2만 |
|---|
| 2026.04.14 | ₩103,490 | ₩106,692 | ₩102,739 | ₩105,125 | +1.58% | 18.1만 |
|---|
| 2026.04.13 | ₩101,493 | ₩103,249 | ₩100,957 | ₩103,115 | +1.60% | 20만 |
|---|
| 2026.04.10 | ₩102,391 | ₩103,785 | ₩101,547 | ₩102,123 | -0.26% | 60.3만 |
|---|
| 2026.04.09 | ₩100,247 | ₩103,208 | ₩99,175 | ₩102,498 | +2.25% | 20.6만 |
|---|
| 2026.04.08 | ₩100,850 | ₩103,182 | ₩99,215 | ₩99,939 | -0.90% | 21.8만 |
|---|
| 2026.04.07 | ₩97,044 | ₩99,175 | ₩95,986 | ₩97,165 | +0.12% | 36.4만 |
|---|
| 2026.04.06 | ₩96,495 | ₩98,223 | ₩95,597 | ₩98,076 | +1.64% | 45.8만 |
|---|
| 2026.04.02 | ₩95,128 | ₩97,714 | ₩94,538 | ₩97,527 | +2.52% | 61.9만 |
|---|
| 2026.04.01 | ₩96,079 | ₩98,679 | ₩95,744 | ₩97,419 | +1.39% | 22.1만 |
|---|
| 2026.03.31 | ₩92,542 | ₩96,321 | ₩91,389 | ₩96,227 | +3.98% | 33.7만 |
|---|
| 2026.03.30 | ₩91,604 | ₩92,930 | ₩89,701 | ₩91,711 | +0.12% | 37.1만 |
|---|
| 2026.03.27 | ₩89,259 | ₩92,059 | ₩88,133 | ₩88,776 | -0.54% | 46.9만 |
|---|
| 2026.03.26 | ₩86,297 | ₩92,904 | ₩83,885 | ₩90,103 | +4.41% | 56.6만 |
|---|
| 2026.03.25 | ₩87,275 | ₩88,817 | ₩86,458 | ₩87,101 | -0.20% | 24.3만 |
|---|
| 2026.03.24 | ₩85,935 | ₩89,446 | ₩85,935 | ₩86,954 | +1.19% | 25.4만 |
|---|
| 2026.03.23 | ₩85,761 | ₩87,865 | ₩84,193 | ₩86,967 | +1.41% | 25.1만 |
|---|
| 2026.03.20 | ₩83,966 | ₩83,966 | ₩80,428 | ₩82,572 | -1.66% | 52.9만 |
|---|
| 2026.03.19 | ₩82,304 | ₩83,577 | ₩81,205 | ₩83,028 | +0.88% | 41.4만 |
|---|
| 2026.03.18 | ₩84,381 | ₩85,212 | ₩82,813 | ₩83,188 | -1.41% | 23.9만 |
|---|
| 2026.03.17 | ₩86,458 | ₩87,141 | ₩84,515 | ₩85,145 | -1.52% | 17.1만 |
|---|
| 2026.03.16 | ₩87,222 | ₩87,302 | ₩85,466 | ₩86,069 | -1.32% | 21.8만 |
|---|
| 2026.03.13 | ₩85,775 | ₩86,994 | ₩85,185 | ₩85,426 | -0.41% | 13.5만 |
|---|
| 2026.03.12 | ₩87,021 | ₩89,031 | ₩85,386 | ₩85,761 | -1.45% | 15.5만 |
|---|
| 2026.03.11 | ₩87,637 | ₩88,763 | ₩87,423 | ₩88,455 | +0.93% | 18.8만 |
|---|
| 2026.03.10 | ₩87,905 | ₩89,996 | ₩86,552 | ₩88,321 | +0.47% | 24.4만 |
|---|
| 2026.03.09 | ₩86,378 | ₩88,093 | ₩83,215 | ₩87,905 | +1.77% | 34.3만 |
|---|
| 2026.03.06 | ₩92,247 | ₩92,247 | ₩86,565 | ₩87,959 | -4.65% | 30.7만 |
|---|
| 2026.03.05 | ₩95,490 | ₩96,254 | ₩92,555 | ₩92,917 | -2.69% | 15.8만 |
|---|
| 2026.03.04 | ₩94,981 | ₩96,200 | ₩93,560 | ₩96,187 | +1.27% | 18.5만 |
|---|
| 2026.03.03 | ₩95,557 | ₩95,557 | ₩91,041 | ₩94,177 | -1.44% | 37만 |
|---|
| 2026.03.02 | ₩96,696 | ₩96,977 | ₩93,748 | ₩96,629 | -0.07% | 41.6만 |
|---|
| 2026.02.27 | ₩103,597 | ₩103,771 | ₩97,942 | ₩98,277 | -5.14% | 29.4만 |
|---|
| 2026.02.26 | ₩104,455 | ₩105,044 | ₩101,842 | ₩103,932 | -0.50% | 13.4만 |
|---|
| 2026.02.25 | ₩106,599 | ₩106,652 | ₩104,026 | ₩104,361 | -2.10% | 16.9만 |
|---|
| 2026.02.24 | ₩104,776 | ₩106,652 | ₩104,106 | ₩105,218 | +0.42% | 23.3만 |
|---|
| 2026.02.23 | ₩109,064 | ₩109,064 | ₩102,780 | ₩104,106 | -4.55% | 42만 |
|---|
| 2026.02.20 | ₩107,202 | ₩109,614 | ₩107,202 | ₩109,399 | +2.05% | 10.2만 |
|---|
| 2026.02.19 | ₩106,934 | ₩107,778 | ₩104,790 | ₩107,550 | +0.58% | 9.8만 |
|---|
| 2026.02.18 | ₩107,403 | ₩108,957 | ₩106,666 | ₩107,001 | -0.37% | 12.2만 |
|---|
| 2026.02.17 | ₩104,495 | ₩107,858 | ₩103,624 | ₩107,014 | +2.41% | 31만 |
|---|
| 2026.02.13 | ₩102,833 | ₩105,821 | ₩102,780 | ₩105,312 | +2.41% | 15.3만 |
|---|
| 2026.02.12 | ₩106,036 | ₩106,558 | ₩101,667 | ₩102,404 | -3.42% | 14.6만 |
|---|
| 2026.02.11 | ₩105,862 | ₩106,692 | ₩105,071 | ₩106,036 | +0.16% | 8.2만 |
|---|
| 2026.02.10 | ₩105,634 | ₩108,086 | ₩105,634 | ₩105,687 | +0.05% | 21만 |
|---|
| 2026.02.09 | ₩104,642 | ₩107,027 | ₩104,468 | ₩106,197 | +1.49% | 8.2만 |
|---|
| 2026.02.06 | ₩102,806 | ₩105,634 | ₩102,806 | ₩104,321 | +1.47% | 7.8만 |
|---|
| 2026.02.05 | ₩106,143 | ₩106,143 | ₩102,029 | ₩102,471 | -3.46% | 13.9만 |
|---|
| 2026.02.04 | ₩104,682 | ₩108,367 | ₩104,682 | ₩107,094 | +2.30% | 22만 |
|---|
| 2026.02.03 | ₩104,200 | ₩105,728 | ₩103,771 | ₩105,138 | +0.90% | 11.9만 |
|---|
| 2026.02.02 | ₩101,038 | ₩104,213 | ₩101,038 | ₩104,213 | +3.14% | 8.4만 |
|---|
| 2026.01.30 | ₩103,986 | ₩104,830 | ₩99,939 | ₩100,997 | -2.87% | 9.8만 |
|---|
| 2026.01.29 | ₩106,398 | ₩106,398 | ₩103,932 | ₩104,709 | -1.59% | 12.9만 |
|---|
| 2026.01.28 | ₩107,831 | ₩107,831 | ₩103,517 | ₩105,259 | -2.39% | 22.5만 |
|---|
| 2026.01.27 | ₩108,408 | ₩109,225 | ₩104,723 | ₩106,679 | -1.59% | 11.9만 |
|---|
| 2026.01.26 | ₩106,880 | ₩109,734 | ₩106,880 | ₩108,743 | +1.74% | 16.2만 |
|---|
| 2026.01.23 | ₩107,805 | ₩108,863 | ₩107,416 | ₩107,992 | +0.17% | 13.8만 |
|---|
| 2026.01.22 | ₩106,759 | ₩108,287 | ₩105,969 | ₩108,059 | +1.22% | 11.3만 |
|---|
| 2026.01.21 | ₩100,877 | ₩106,960 | ₩100,877 | ₩106,478 | +5.55% | 14.8만 |
|---|
| 2026.01.20 | ₩102,686 | ₩103,450 | ₩100,502 | ₩101,507 | -1.15% | 15.4만 |
|---|
| 2026.01.16 | ₩105,031 | ₩105,955 | ₩104,334 | ₩104,776 | -0.24% | 11.6만 |
|---|
| 2026.01.15 | ₩103,758 | ₩106,893 | ₩103,168 | ₩105,406 | +1.59% | 21.8만 |
|---|
| 2026.01.14 | ₩99,349 | ₩104,669 | ₩99,349 | ₩104,026 | +4.71% | 18.3만 |
|---|
| 2026.01.13 | ₩97,821 | ₩99,644 | ₩96,843 | ₩98,679 | +0.88% | 25.9만 |
|---|
| 2026.01.12 | ₩95,450 | ₩98,009 | ₩94,512 | ₩97,406 | +2.05% | 10.3만 |
|---|
| 2026.01.09 | ₩98,491 | ₩99,644 | ₩94,659 | ₩95,423 | -3.12% | 19.6만 |
|---|
| 2026.01.08 | ₩96,924 | ₩99,336 | ₩95,155 | ₩98,317 | +1.44% | 16.2만 |
|---|
| 2026.01.07 | ₩98,518 | ₩98,518 | ₩95,838 | ₩96,039 | -2.52% | 11.1만 |
|---|
| 2026.01.06 | ₩97,245 | ₩98,357 | ₩96,200 | ₩97,982 | +0.76% | 13.4만 |
|---|
| 2026.01.05 | ₩96,669 | ₩98,317 | ₩96,120 | ₩96,964 | +0.30% | 17.3만 |
|---|
| 2026.01.02 | ₩94,940 | ₩96,334 | ₩94,565 | ₩96,334 | +1.47% | 6.5만 |
|---|
| 2025.12.31 | ₩96,133 | ₩96,160 | ₩94,485 | ₩94,820 | -1.37% | 10.1만 |
|---|
| 2025.12.30 | ₩97,044 | ₩97,312 | ₩95,637 | ₩95,811 | -1.27% | 13.1만 |
|---|
| 2025.12.29 | ₩97,098 | ₩98,880 | ₩96,441 | ₩96,857 | -0.25% | 6만 |
|---|
| 2025.12.26 | ₩97,125 | ₩98,786 | ₩96,883 | ₩97,339 | +0.22% | 13.4만 |
|---|
| 2025.12.24 | ₩97,058 | ₩97,580 | ₩96,830 | ₩96,857 | -0.21% | 7.7만 |
|---|
| 2025.12.23 | ₩98,223 | ₩98,223 | ₩96,589 | ₩97,486 | -0.75% | 9.8만 |
|---|
| 2025.12.22 | ₩96,910 | ₩98,357 | ₩96,334 | ₩97,768 | +0.88% | 23.8만 |
|---|
| 2025.12.19 | ₩95,530 | ₩97,084 | ₩95,396 | ₩96,213 | +0.72% | 32.3만 |
|---|
| 2025.12.18 | ₩99,295 | ₩99,657 | ₩94,927 | ₩95,530 | -3.79% | 41.7만 |
|---|
| 2025.12.17 | ₩100,729 | ₩102,646 | ₩100,569 | ₩101,198 | +0.47% | 14.1만 |
|---|
| 2025.12.16 | ₩101,842 | ₩102,297 | ₩99,711 | ₩100,743 | -1.08% | 18.7만 |
|---|
| 2025.12.15 | ₩104,481 | ₩104,481 | ₩102,177 | ₩103,101 | -1.32% | 10.1만 |
|---|
| 2025.12.12 | ₩103,718 | ₩105,004 | ₩103,007 | ₩103,878 | +0.16% | 11.8만 |
|---|
| 2025.12.11 | ₩101,507 | ₩103,771 | ₩101,172 | ₩103,718 | +2.18% | 9.7만 |
|---|
| 2025.12.10 | ₩100,542 | ₩102,404 | ₩100,113 | ₩101,105 | +0.56% | 13.7만 |
|---|
| 2025.12.09 | ₩98,759 | ₩101,587 | ₩98,759 | ₩100,166 | +1.42% | 7.7만 |
|---|
| 2025.12.08 | ₩109,439 | ₩109,439 | ₩99,885 | ₩100,153 | -8.49% | 7.4만 |
|---|
| 2025.12.05 | ₩102,900 | ₩103,785 | ₩99,818 | ₩102,726 | -0.17% | 35.4만 |
|---|
| 2025.12.04 | ₩102,324 | ₩104,615 | ₩95,182 | ₩100,890 | -1.40% | 123만 |
|---|
| 2025.12.03 | ₩93,118 | ₩94,994 | ₩93,118 | ₩94,833 | +1.84% | 15.1만 |
|---|
| 2025.12.02 | ₩92,944 | ₩93,493 | ₩91,939 | ₩93,011 | +0.07% | 12.3만 |
|---|
| 2025.12.01 | ₩92,153 | ₩93,882 | ₩92,153 | ₩93,239 | +1.18% | 10.2만 |
|---|
| 2025.11.28 | ₩95,021 | ₩95,021 | ₩92,582 | ₩92,609 | -2.54% | 4.5만 |
|---|
| 2025.11.26 | ₩92,984 | ₩93,158 | ₩91,671 | ₩92,823 | -0.17% | 14.3만 |
|---|
| 2025.11.25 | ₩87,986 | ₩94,016 | ₩87,343 | ₩93,399 | +6.15% | 40.8만 |
|---|
| 2025.11.24 | ₩86,096 | ₩87,450 | ₩85,051 | ₩86,445 | +0.40% | 14.4만 |
|---|
| 2025.11.21 | ₩83,443 | ₩86,806 | ₩83,443 | ₩86,136 | +3.23% | 12.5만 |
|---|
| 2025.11.20 | ₩82,652 | ₩85,654 | ₩82,652 | ₩83,336 | +0.83% | 8만 |
|---|
| 2025.11.19 | ₩85,279 | ₩85,279 | ₩82,719 | ₩82,880 | -2.81% | 7.2만 |
|---|
| 2025.11.18 | ₩85,373 | ₩85,600 | ₩84,100 | ₩84,234 | -1.33% | 12.9만 |
|---|
| 2025.11.17 | ₩85,292 | ₩86,284 | ₩84,488 | ₩85,667 | +0.44% | 11만 |
|---|
| 2025.11.14 | ₩86,659 | ₩86,659 | ₩83,671 | ₩85,909 | -0.87% | 13만 |
|---|
| 2025.11.13 | ₩86,378 | ₩87,436 | ₩85,319 | ₩85,922 | -0.53% | 7.1만 |
|---|
| 2025.11.12 | ₩87,343 | ₩87,651 | ₩86,579 | ₩86,847 | -0.57% | 6.7만 |
|---|
| 2025.11.11 | ₩85,574 | ₩86,780 | ₩85,265 | ₩86,284 | +0.83% | 4.2만 |
|---|
| 2025.11.10 | ₩85,748 | ₩85,855 | ₩84,636 | ₩85,359 | -0.45% | 6.7만 |
|---|
| 2025.11.07 | ₩83,470 | ₩85,962 | ₩83,470 | ₩85,641 | +2.60% | 9.7만 |
|---|
| 2025.11.06 | ₩84,930 | ₩84,930 | ₩83,443 | ₩83,966 | -1.14% | 12만 |
|---|
| 2025.11.05 | ₩83,590 | ₩85,493 | ₩83,162 | ₩84,837 | +1.49% | 16.3만 |
|---|
| 2025.11.04 | ₩83,121 | ₩84,113 | ₩82,478 | ₩82,706 | -0.50% | 10.6만 |
|---|
| 2025.11.03 | ₩83,684 | ₩83,684 | ₩82,277 | ₩83,564 | -0.14% | 12.2만 |
|---|
| 2025.10.31 | ₩84,984 | ₩85,373 | ₩83,818 | ₩84,180 | -0.95% | 7.9만 |
|---|
| 2025.10.30 | ₩85,935 | ₩86,780 | ₩85,306 | ₩85,587 | -0.41% | 12.4만 |
|---|
| 2025.10.29 | ₩88,629 | ₩88,736 | ₩85,935 | ₩86,324 | -2.60% | 8.9만 |
|---|
| 2025.10.28 | ₩89,312 | ₩90,197 | ₩88,039 | ₩88,160 | -1.29% | 8.1만 |
|---|
| 2025.10.27 | ₩90,920 | ₩91,363 | ₩89,259 | ₩89,393 | -1.68% | 7.9만 |
|---|
| 2025.10.24 | ₩89,661 | ₩90,465 | ₩89,366 | ₩90,130 | +0.52% | 6.7만 |
|---|
| 2025.10.23 | ₩87,785 | ₩89,366 | ₩86,981 | ₩89,259 | +1.68% | 11.8만 |
|---|
| 2025.10.22 | ₩87,838 | ₩88,937 | ₩86,820 | ₩87,436 | -0.46% | 12.1만 |
|---|
| 2025.10.21 | ₩88,763 | ₩89,956 | ₩88,093 | ₩88,361 | -0.45% | 10.4만 |
|---|
| 2025.10.20 | ₩91,215 | ₩91,215 | ₩88,575 | ₩88,750 | -2.70% | 12.3만 |
|---|
| 2025.10.17 | ₩89,621 | ₩90,599 | ₩88,549 | ₩90,358 | +0.82% | 12.7만 |
|---|
| 2025.10.16 | ₩90,733 | ₩90,733 | ₩88,736 | ₩89,366 | -1.51% | 15만 |
|---|
| 2025.10.15 | ₩91,590 | ₩91,724 | ₩88,522 | ₩89,942 | -1.80% | 40.4만 |
|---|
| 2025.10.14 | ₩87,289 | ₩91,081 | ₩85,641 | ₩90,746 | +3.96% | 36만 |
|---|
| 2025.10.13 | ₩86,284 | ₩87,999 | ₩85,801 | ₩87,383 | +1.27% | 12.1만 |
|---|
| 2025.10.10 | ₩88,441 | ₩89,607 | ₩85,440 | ₩85,574 | -3.24% | 33.7만 |
|---|