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 | ₩73,611 | ₩73,678 | ₩70,554 | ₩71,023 | -3.52% | 27.3만 |
| 2026.10.08 | ₩74,349 | ₩74,631 | ₩72,485 | ₩72,941 | -1.89% | 37.6만 |
| 2026.10.07 | ₩75,301 | ₩77,152 | ₩74,108 | ₩74,644 | -0.87% | 18.6만 |
| 2026.10.06 | ₩74,067 | ₩75,542 | ₩73,812 | ₩75,221 | +1.56% | 19.7만 |
| 2026.10.05 | ₩74,617 | ₩75,422 | ₩73,236 | ₩73,759 | -1.15% | 20.2만 |
| 2026.10.02 | ₩74,698 | ₩75,341 | ₩72,941 | ₩75,113 | +0.56% | 40.8만 |
| 2026.10.01 | ₩75,261 | ₩75,261 | ₩72,190 | ₩73,303 | -2.60% | 33만 |
| 2026.09.30 | ₩77,058 | ₩77,594 | ₩75,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,261 |
| -2.33% |
| 18.2만 |
| 2026.09.29 | ₩75,945 | ₩77,179 | ₩75,610 | ₩76,924 | +1.29% | 54.7만 |
|---|
| 2026.09.28 | ₩75,663 | ₩76,843 | ₩74,711 | ₩75,998 | +0.44% | 17.8만 |
|---|
| 2026.09.25 | ₩74,094 | ₩76,857 | ₩73,531 | ₩76,669 | +3.48% | 22.9만 |
|---|
| 2026.09.24 | ₩76,468 | ₩76,468 | ₩73,960 | ₩74,282 | -2.86% | 20.8만 |
|---|
| 2026.09.23 | ₩77,380 | ₩78,104 | ₩75,905 | ₩76,226 | -1.49% | 21.4만 |
|---|
| 2026.09.22 | ₩78,895 | ₩79,499 | ₩76,709 | ₩77,648 | -1.58% | 35.4만 |
|---|
| 2026.09.21 | ₩78,573 | ₩78,681 | ₩76,897 | ₩77,997 | -0.73% | 24.1만 |
|---|
| 2026.09.18 | ₩78,117 | ₩78,654 | ₩77,192 | ₩77,795 | -0.41% | 14.5만 |
|---|
| 2026.09.17 | ₩79,646 | ₩80,504 | ₩78,386 | ₩78,909 | -0.93% | 18.3만 |
|---|
| 2026.09.16 | ₩79,043 | ₩80,384 | ₩77,715 | ₩78,117 | -1.17% | 34만 |
|---|
| 2026.09.15 | ₩80,746 | ₩81,363 | ₩77,930 | ₩79,016 | -2.14% | 27.5만 |
|---|
| 2026.09.14 | ₩81,457 | ₩83,575 | ₩81,229 | ₩81,390 | -0.08% | 36.9만 |
|---|
| 2026.09.11 | ₩81,752 | ₩82,181 | ₩80,665 | ₩81,792 | +0.05% | 18.8만 |
|---|
| 2026.09.10 | ₩81,162 | ₩82,248 | ₩80,116 | ₩81,349 | +0.23% | 41만 |
|---|
| 2026.09.09 | ₩84,246 | ₩85,279 | ₩80,987 | ₩81,121 | -3.71% | 28.1만 |
|---|
| 2026.09.08 | ₩89,785 | ₩89,811 | ₩83,508 | ₩84,715 | -5.65% | 49.4만 |
|---|
| 2026.09.04 | ₩86,150 | ₩91,434 | ₩86,150 | ₩90,281 | +4.79% | 64.9만 |
|---|
| 2026.09.03 | ₩88,350 | ₩88,524 | ₩81,162 | ₩86,124 | -2.52% | 116.8만 |
|---|
| 2026.09.02 | ₩83,656 | ₩86,204 | ₩83,334 | ₩84,890 | +1.47% | 26.4만 |
|---|
| 2026.09.01 | ₩82,462 | ₩84,152 | ₩82,208 | ₩82,798 | +0.41% | 29.6만 |
|---|
| 2026.08.31 | ₩83,012 | ₩83,562 | ₩82,020 | ₩82,945 | -0.08% | 18.7만 |
|---|
| 2026.08.28 | ₩83,079 | ₩83,750 | ₩82,342 | ₩83,026 | -0.06% | 22.3만 |
|---|
| 2026.08.27 | ₩80,652 | ₩84,045 | ₩80,196 | ₩83,307 | +3.29% | 20.3만 |
|---|
| 2026.08.26 | ₩82,516 | ₩82,771 | ₩80,773 | ₩80,773 | -2.11% | 20.6만 |
|---|
| 2026.08.25 | ₩85,373 | ₩86,016 | ₩82,248 | ₩82,570 | -3.28% | 21만 |
|---|
| 2026.08.24 | ₩90,683 | ₩90,951 | ₩84,554 | ₩85,520 | -5.69% | 22.9만 |
|---|
| 2026.08.21 | ₩90,348 | ₩91,796 | ₩90,348 | ₩91,246 | +0.99% | 14.8만 |
|---|
| 2026.08.20 | ₩90,066 | ₩90,603 | ₩88,658 | ₩89,570 | -0.55% | 15.7만 |
|---|
| 2026.08.19 | ₩92,346 | ₩92,614 | ₩89,503 | ₩91,434 | -0.99% | 32.3만 |
|---|
| 2026.08.18 | ₩85,520 | ₩94,022 | ₩85,198 | ₩91,971 | +7.54% | 78.3만 |
|---|
| 2026.08.17 | ₩86,512 | ₩86,512 | ₩85,346 | ₩85,560 | -1.10% | 11.5만 |
|---|
| 2026.08.14 | ₩86,942 | ₩87,035 | ₩85,547 | ₩86,512 | -0.49% | 9.4만 |
|---|
| 2026.08.13 | ₩86,740 | ₩87,210 | ₩84,836 | ₩86,888 | +0.17% | 9.3만 |
|---|
| 2026.08.12 | ₩87,719 | ₩87,947 | ₩84,648 | ₩85,668 | -2.34% | 14.8만 |
|---|
| 2026.08.11 | ₩86,579 | ₩87,786 | ₩86,204 | ₩87,491 | +1.05% | 13.6만 |
|---|
| 2026.08.10 | ₩87,612 | ₩87,612 | ₩85,735 | ₩85,976 | -1.87% | 13.9만 |
|---|
| 2026.08.07 | ₩85,802 | ₩87,666 | ₩85,802 | ₩87,183 | +1.61% | 12.5만 |
|---|
| 2026.08.06 | ₩88,658 | ₩88,658 | ₩85,158 | ₩85,627 | -3.42% | 17.5만 |
|---|
| 2026.08.05 | ₩86,875 | ₩89,369 | ₩86,714 | ₩87,867 | +1.14% | 40.2만 |
|---|
| 2026.08.04 | ₩82,261 | ₩86,660 | ₩82,261 | ₩86,445 | +5.09% | 22.4만 |
|---|
| 2026.08.03 | ₩83,871 | ₩85,051 | ₩82,006 | ₩82,757 | -1.33% | 8.2만 |
|---|
| 2026.07.31 | ₩83,629 | ₩84,367 | ₩82,167 | ₩82,918 | -0.85% | 24.6만 |
|---|
| 2026.07.30 | ₩82,060 | ₩83,763 | ₩81,550 | ₩83,669 | +1.96% | 16.8만 |
|---|
| 2026.07.29 | ₩83,213 | ₩83,227 | ₩80,223 | ₩81,993 | -1.47% | 22.6만 |
|---|
| 2026.07.28 | ₩83,938 | ₩84,715 | ₩83,160 | ₩83,803 | -0.16% | 17.5만 |
|---|
| 2026.07.27 | ₩81,202 | ₩83,388 | ₩81,202 | ₩82,784 | +1.95% | 25.9만 |
|---|
| 2026.07.24 | ₩81,510 | ₩82,181 | ₩80,585 | ₩80,920 | -0.72% | 31.3만 |
|---|
| 2026.07.23 | ₩80,236 | ₩80,987 | ₩78,962 | ₩80,652 | +0.52% | 30.8만 |
|---|
| 2026.07.22 | ₩79,995 | ₩81,966 | ₩79,552 | ₩80,920 | +1.16% | 29만 |
|---|
| 2026.07.21 | ₩80,183 | ₩80,545 | ₩78,989 | ₩79,995 | -0.23% | 15.4만 |
|---|
| 2026.07.20 | ₩82,234 | ₩82,529 | ₩80,236 | ₩80,357 | -2.28% | 11.1만 |
|---|
| 2026.07.17 | ₩81,095 | ₩82,516 | ₩80,960 | ₩82,234 | +1.41% | 15.5만 |
|---|
| 2026.07.16 | ₩80,330 | ₩82,529 | ₩80,035 | ₩81,604 | +1.59% | 27.9만 |
|---|
| 2026.07.15 | ₩79,177 | ₩81,537 | ₩78,976 | ₩80,545 | +1.73% | 21.5만 |
|---|
| 2026.07.14 | ₩79,338 | ₩79,834 | ₩77,487 | ₩78,882 | -0.57% | 20.7만 |
|---|
| 2026.07.13 | ₩79,217 | ₩80,424 | ₩79,056 | ₩79,110 | -0.14% | 13.6만 |
|---|
| 2026.07.10 | ₩79,928 | ₩80,545 | ₩78,949 | ₩79,217 | -0.89% | 27.3만 |
|---|
| 2026.07.09 | ₩78,399 | ₩79,365 | ₩77,608 | ₩78,694 | +0.38% | 29.5만 |
|---|
| 2026.07.08 | ₩78,560 | ₩79,123 | ₩76,669 | ₩77,688 | -1.11% | 23.2만 |
|---|
| 2026.07.07 | ₩79,888 | ₩80,464 | ₩78,560 | ₩79,633 | -0.32% | 9.8만 |
|---|
| 2026.07.06 | ₩77,112 | ₩79,928 | ₩77,112 | ₩79,888 | +3.60% | 31.2만 |
|---|
| 2026.07.02 | ₩79,150 | ₩81,430 | ₩76,025 | ₩77,608 | -1.95% | 27만 |
|---|
| 2026.07.01 | ₩81,242 | ₩81,926 | ₩78,667 | ₩78,734 | -3.09% | 9.6만 |
|---|
| 2026.06.30 | ₩82,731 | ₩83,187 | ₩81,443 | ₩81,832 | -1.09% | 26.6만 |
|---|
| 2026.06.29 | ₩83,710 | ₩84,139 | ₩81,658 | ₩83,495 | -0.26% | 31.8만 |
|---|
| 2026.06.26 | ₩83,482 | ₩84,380 | ₩82,918 | ₩83,575 | +0.11% | 12.7만 |
|---|
| 2026.06.25 | ₩83,066 | ₩85,279 | ₩82,932 | ₩83,482 | +0.50% | 15.3만 |
|---|
| 2026.06.24 | ₩80,142 | ₩83,374 | ₩80,142 | ₩83,066 | +3.65% | 13.7만 |
|---|
| 2026.06.23 | ₩78,962 | ₩80,625 | ₩78,842 | ₩80,142 | +1.49% | 22.9만 |
|---|
| 2026.06.22 | ₩79,820 | ₩81,778 | ₩79,619 | ₩80,169 | +0.44% | 15.1만 |
|---|
| 2026.06.18 | ₩80,290 | ₩81,470 | ₩78,493 | ₩79,820 | -0.58% | 21.3만 |
|---|
| 2026.06.17 | ₩79,137 | ₩81,805 | ₩79,137 | ₩80,397 | +1.59% | 21만 |
|---|
| 2026.06.16 | ₩81,872 | ₩81,872 | ₩80,196 | ₩80,357 | -1.85% | 26.5만 |
|---|
| 2026.06.15 | ₩81,805 | ₩82,811 | ₩80,317 | ₩80,934 | -1.07% | 14.7만 |
|---|
| 2026.06.12 | ₩79,740 | ₩81,752 | ₩78,426 | ₩80,840 | +1.38% | 17.8만 |
|---|
| 2026.06.11 | ₩77,876 | ₩79,418 | ₩77,286 | ₩79,284 | +1.81% | 29.9만 |
|---|
| 2026.06.10 | ₩81,282 | ₩81,282 | ₩77,286 | ₩77,782 | -4.31% | 26.7만 |
|---|
| 2026.06.09 | ₩81,349 | ₩83,146 | ₩79,579 | ₩81,282 | -0.08% | 22.7만 |
|---|
| 2026.06.08 | ₩81,403 | ₩83,964 | ₩81,014 | ₩81,229 | -0.21% | 44.2만 |
|---|
| 2026.06.05 | ₩83,146 | ₩83,736 | ₩80,880 | ₩81,403 | -2.10% | 23.8만 |
|---|
| 2026.06.04 | ₩82,677 | ₩84,796 | ₩82,677 | ₩84,246 | +1.90% | 25.5만 |
|---|
| 2026.06.03 | ₩81,430 | ₩83,401 | ₩80,920 | ₩82,677 | +1.53% | 27만 |
|---|
| 2026.06.02 | ₩78,251 | ₩84,943 | ₩78,251 | ₩82,047 | +4.85% | 69.5만 |
|---|
| 2026.06.01 | ₩76,226 | ₩78,587 | ₩75,703 | ₩78,426 | +2.89% | 33.7만 |
|---|
| 2026.05.29 | ₩77,205 | ₩77,849 | ₩73,316 | ₩77,474 | +0.35% | 33.3만 |
|---|
| 2026.05.28 | ₩85,641 | ₩85,641 | ₩74,577 | ₩78,546 | -8.28% | 74.3만 |
|---|
| 2026.05.27 | ₩77,246 | ₩78,895 | ₩76,441 | ₩77,822 | +0.75% | 31.9만 |
|---|
| 2026.05.26 | ₩75,100 | ₩76,830 | ₩75,087 | ₩76,401 | +1.73% | 18.8만 |
|---|
| 2026.05.22 | ₩72,994 | ₩74,429 | ₩72,994 | ₩74,268 | +1.75% | 14.6만 |
|---|
| 2026.05.21 | ₩72,632 | ₩74,054 | ₩70,513 | ₩73,477 | +1.16% | 30.3만 |
|---|
| 2026.05.20 | ₩72,646 | ₩74,684 | ₩72,176 | ₩73,665 | +1.40% | 26만 |
|---|
| 2026.05.19 | ₩74,201 | ₩74,201 | ₩72,243 | ₩72,646 | -2.10% | 16.6만 |
|---|
| 2026.05.18 | ₩74,510 | ₩75,556 | ₩73,182 | ₩74,201 | -0.41% | 8.2만 |
|---|
| 2026.05.15 | ₩74,215 | ₩75,569 | ₩74,040 | ₩74,510 | +0.40% | 22.8만 |
|---|
| 2026.05.14 | ₩73,705 | ₩76,656 | ₩73,705 | ₩75,422 | +2.33% | 19만 |
|---|
| 2026.05.13 | ₩75,073 | ₩75,449 | ₩72,981 | ₩73,585 | -1.98% | 17.6만 |
|---|
| 2026.05.12 | ₩76,736 | ₩76,736 | ₩74,657 | ₩75,073 | -2.17% | 18.5만 |
|---|
| 2026.05.11 | ₩76,924 | ₩77,259 | ₩75,073 | ₩76,374 | -0.71% | 21.6만 |
|---|
| 2026.05.08 | ₩75,127 | ₩76,521 | ₩74,268 | ₩76,521 | +1.86% | 33.9만 |
|---|
| 2026.05.07 | ₩75,127 | ₩77,205 | ₩74,282 | ₩74,791 | -0.45% | 37.6만 |
|---|
| 2026.05.06 | ₩73,397 | ₩75,663 | ₩73,397 | ₩75,261 | +2.54% | 34.6만 |
|---|
| 2026.05.05 | ₩71,828 | ₩72,927 | ₩71,104 | ₩72,378 | +0.77% | 33.3만 |
|---|
| 2026.05.04 | ₩73,839 | ₩74,483 | ₩71,506 | ₩71,774 | -2.80% | 31.7만 |
|---|
| 2026.05.01 | ₩75,100 | ₩75,958 | ₩74,067 | ₩74,644 | -0.61% | 89.1만 |
|---|
| 2026.04.30 | ₩72,646 | ₩75,207 | ₩71,573 | ₩75,033 | +3.29% | 97.7만 |
|---|
| 2026.04.29 | ₩71,841 | ₩72,217 | ₩70,728 | ₩71,922 | +0.11% | 30.2만 |
|---|
| 2026.04.28 | ₩73,799 | ₩73,839 | ₩71,466 | ₩71,533 | -3.07% | 80.9만 |
|---|
| 2026.04.27 | ₩76,092 | ₩77,554 | ₩73,638 | ₩73,759 | -3.07% | 34만 |
|---|
| 2026.04.24 | ₩74,228 | ₩77,755 | ₩72,699 | ₩76,146 | +2.58% | 66.5만 |
|---|
| 2026.04.23 | ₩75,784 | ₩76,468 | ₩74,134 | ₩75,033 | -0.99% | 32.5만 |
|---|
| 2026.04.22 | ₩80,960 | ₩80,960 | ₩75,623 | ₩75,757 | -6.43% | 32.5만 |
|---|
| 2026.04.21 | ₩79,566 | ₩80,907 | ₩78,815 | ₩79,968 | +0.51% | 35.8만 |
|---|
| 2026.04.20 | ₩77,755 | ₩81,376 | ₩77,340 | ₩79,888 | +2.74% | 78.9만 |
|---|
| 2026.04.17 | ₩74,483 | ₩80,048 | ₩74,483 | ₩77,581 | +4.16% | 131.9만 |
|---|
| 2026.04.16 | ₩68,395 | ₩74,094 | ₩68,395 | ₩73,625 | +7.65% | 281.3만 |
|---|
| 2026.04.15 | ₩73,853 | ₩73,853 | ₩65,484 | ₩68,301 | -7.52% | 495.2만 |
|---|
| 2026.04.14 | ₩103,571 | ₩106,776 | ₩102,820 | ₩105,207 | +1.58% | 18.1만 |
|---|
| 2026.04.13 | ₩101,573 | ₩103,329 | ₩101,036 | ₩103,195 | +1.60% | 20만 |
|---|
| 2026.04.10 | ₩102,471 | ₩103,866 | ₩101,626 | ₩102,203 | -0.26% | 60.3만 |
|---|
| 2026.04.09 | ₩100,325 | ₩103,289 | ₩99,253 | ₩102,578 | +2.25% | 20.6만 |
|---|
| 2026.04.08 | ₩100,929 | ₩103,262 | ₩99,293 | ₩100,017 | -0.90% | 21.8만 |
|---|
| 2026.04.07 | ₩97,120 | ₩99,253 | ₩96,061 | ₩97,241 | +0.12% | 36.4만 |
|---|
| 2026.04.06 | ₩96,570 | ₩98,300 | ₩95,672 | ₩98,153 | +1.64% | 45.8만 |
|---|
| 2026.04.02 | ₩95,203 | ₩97,791 | ₩94,612 | ₩97,603 | +2.52% | 61.9만 |
|---|
| 2026.04.01 | ₩96,155 | ₩98,756 | ₩95,819 | ₩97,496 | +1.39% | 22.1만 |
|---|
| 2026.03.31 | ₩92,614 | ₩96,396 | ₩91,461 | ₩96,302 | +3.98% | 33.7만 |
|---|
| 2026.03.30 | ₩91,676 | ₩93,003 | ₩89,771 | ₩91,783 | +0.12% | 37.1만 |
|---|
| 2026.03.27 | ₩89,329 | ₩92,132 | ₩88,202 | ₩88,846 | -0.54% | 46.9만 |
|---|
| 2026.03.26 | ₩86,365 | ₩92,976 | ₩83,951 | ₩90,174 | +4.41% | 56.6만 |
|---|
| 2026.03.25 | ₩87,344 | ₩88,886 | ₩86,526 | ₩87,170 | -0.20% | 24.3만 |
|---|
| 2026.03.24 | ₩86,003 | ₩89,516 | ₩86,003 | ₩87,022 | +1.19% | 25.4만 |
|---|
| 2026.03.23 | ₩85,828 | ₩87,934 | ₩84,259 | ₩87,035 | +1.41% | 25.1만 |
|---|
| 2026.03.20 | ₩84,031 | ₩84,031 | ₩80,491 | ₩82,637 | -1.66% | 52.9만 |
|---|
| 2026.03.19 | ₩82,369 | ₩83,643 | ₩81,269 | ₩83,093 | +0.88% | 41.4만 |
|---|
| 2026.03.18 | ₩84,447 | ₩85,279 | ₩82,878 | ₩83,254 | -1.41% | 23.9만 |
|---|
| 2026.03.17 | ₩86,526 | ₩87,210 | ₩84,581 | ₩85,212 | -1.52% | 17.1만 |
|---|
| 2026.03.16 | ₩87,290 | ₩87,371 | ₩85,533 | ₩86,137 | -1.32% | 21.8만 |
|---|
| 2026.03.13 | ₩85,842 | ₩87,062 | ₩85,252 | ₩85,493 | -0.41% | 13.5만 |
|---|
| 2026.03.12 | ₩87,089 | ₩89,101 | ₩85,453 | ₩85,828 | -1.45% | 15.5만 |
|---|
| 2026.03.11 | ₩87,706 | ₩88,832 | ₩87,491 | ₩88,524 | +0.93% | 18.8만 |
|---|
| 2026.03.10 | ₩87,974 | ₩90,066 | ₩86,620 | ₩88,390 | +0.47% | 24.4만 |
|---|
| 2026.03.09 | ₩86,445 | ₩88,162 | ₩83,280 | ₩87,974 | +1.77% | 34.3만 |
|---|
| 2026.03.06 | ₩92,319 | ₩92,319 | ₩86,633 | ₩88,028 | -4.65% | 30.7만 |
|---|
| 2026.03.05 | ₩95,565 | ₩96,329 | ₩92,628 | ₩92,990 | -2.69% | 15.8만 |
|---|
| 2026.03.04 | ₩95,055 | ₩96,275 | ₩93,634 | ₩96,262 | +1.27% | 18.5만 |
|---|
| 2026.03.03 | ₩95,632 | ₩95,632 | ₩91,112 | ₩94,250 | -1.44% | 37만 |
|---|
| 2026.03.02 | ₩96,772 | ₩97,053 | ₩93,821 | ₩96,705 | -0.07% | 41.6만 |
|---|
| 2026.02.27 | ₩103,678 | ₩103,852 | ₩98,019 | ₩98,354 | -5.14% | 29.4만 |
|---|
| 2026.02.26 | ₩104,536 | ₩105,126 | ₩101,921 | ₩104,013 | -0.50% | 13.4만 |
|---|
| 2026.02.25 | ₩106,682 | ₩106,736 | ₩104,107 | ₩104,443 | -2.10% | 16.9만 |
|---|
| 2026.02.24 | ₩104,858 | ₩106,736 | ₩104,188 | ₩105,301 | +0.42% | 23.3만 |
|---|
| 2026.02.23 | ₩109,150 | ₩109,150 | ₩102,860 | ₩104,188 | -4.55% | 42만 |
|---|
| 2026.02.20 | ₩107,286 | ₩109,700 | ₩107,286 | ₩109,485 | +2.05% | 10.2만 |
|---|
| 2026.02.19 | ₩107,017 | ₩107,862 | ₩104,872 | ₩107,634 | +0.58% | 9.8만 |
|---|
| 2026.02.18 | ₩107,487 | ₩109,042 | ₩106,749 | ₩107,084 | -0.37% | 12.2만 |
|---|
| 2026.02.17 | ₩104,577 | ₩107,943 | ₩103,705 | ₩107,098 | +2.41% | 31만 |
|---|
| 2026.02.13 | ₩102,914 | ₩105,904 | ₩102,860 | ₩105,395 | +2.41% | 15.3만 |
|---|
| 2026.02.12 | ₩106,119 | ₩106,642 | ₩101,747 | ₩102,485 | -3.42% | 14.6만 |
|---|
| 2026.02.11 | ₩105,945 | ₩106,776 | ₩105,153 | ₩106,119 | +0.16% | 8.2만 |
|---|
| 2026.02.10 | ₩105,717 | ₩108,171 | ₩105,717 | ₩105,770 | +0.05% | 21만 |
|---|
| 2026.02.09 | ₩104,724 | ₩107,111 | ₩104,550 | ₩106,280 | +1.49% | 8.2만 |
|---|
| 2026.02.06 | ₩102,887 | ₩105,717 | ₩102,887 | ₩104,402 | +1.47% | 7.8만 |
|---|
| 2026.02.05 | ₩106,226 | ₩106,226 | ₩102,109 | ₩102,552 | -3.46% | 13.9만 |
|---|
| 2026.02.04 | ₩104,764 | ₩108,452 | ₩104,764 | ₩107,178 | +2.30% | 22만 |
|---|
| 2026.02.03 | ₩104,282 | ₩105,810 | ₩103,852 | ₩105,220 | +0.90% | 11.9만 |
|---|
| 2026.02.02 | ₩101,117 | ₩104,295 | ₩101,117 | ₩104,295 | +3.14% | 8.4만 |
|---|
| 2026.01.30 | ₩104,067 | ₩104,912 | ₩100,017 | ₩101,076 | -2.87% | 9.8만 |
|---|
| 2026.01.29 | ₩106,481 | ₩106,481 | ₩104,013 | ₩104,791 | -1.59% | 12.9만 |
|---|
| 2026.01.28 | ₩107,916 | ₩107,916 | ₩103,598 | ₩105,341 | -2.39% | 22.5만 |
|---|
| 2026.01.27 | ₩108,493 | ₩109,311 | ₩104,805 | ₩106,763 | -1.59% | 11.9만 |
|---|
| 2026.01.26 | ₩106,964 | ₩109,820 | ₩106,964 | ₩108,828 | +1.74% | 16.2만 |
|---|
| 2026.01.23 | ₩107,889 | ₩108,949 | ₩107,500 | ₩108,077 | +0.17% | 13.8만 |
|---|
| 2026.01.22 | ₩106,843 | ₩108,372 | ₩106,052 | ₩108,144 | +1.22% | 11.3만 |
|---|
| 2026.01.21 | ₩100,956 | ₩107,044 | ₩100,956 | ₩106,561 | +5.55% | 14.8만 |
|---|
| 2026.01.20 | ₩102,766 | ₩103,531 | ₩100,580 | ₩101,586 | -1.15% | 15.4만 |
|---|
| 2026.01.16 | ₩105,113 | ₩106,038 | ₩104,416 | ₩104,858 | -0.24% | 11.6만 |
|---|
| 2026.01.15 | ₩103,839 | ₩106,977 | ₩103,249 | ₩105,489 | +1.59% | 21.8만 |
|---|
| 2026.01.14 | ₩99,427 | ₩104,751 | ₩99,427 | ₩104,107 | +4.71% | 18.3만 |
|---|
| 2026.01.13 | ₩97,898 | ₩99,722 | ₩96,919 | ₩98,756 | +0.88% | 25.9만 |
|---|
| 2026.01.12 | ₩95,524 | ₩98,086 | ₩94,586 | ₩97,482 | +2.05% | 10.3만 |
|---|
| 2026.01.09 | ₩98,569 | ₩99,722 | ₩94,733 | ₩95,498 | -3.12% | 19.6만 |
|---|
| 2026.01.08 | ₩97,000 | ₩99,414 | ₩95,229 | ₩98,394 | +1.44% | 16.2만 |
|---|
| 2026.01.07 | ₩98,595 | ₩98,595 | ₩95,913 | ₩96,114 | -2.52% | 11.1만 |
|---|
| 2026.01.06 | ₩97,321 | ₩98,435 | ₩96,275 | ₩98,059 | +0.76% | 13.4만 |
|---|
| 2026.01.05 | ₩96,745 | ₩98,394 | ₩96,195 | ₩97,040 | +0.30% | 17.3만 |
|---|
| 2026.01.02 | ₩95,015 | ₩96,410 | ₩94,639 | ₩96,410 | +1.47% | 6.5만 |
|---|
| 2025.12.31 | ₩96,208 | ₩96,235 | ₩94,559 | ₩94,894 | -1.37% | 10.1만 |
|---|
| 2025.12.30 | ₩97,120 | ₩97,389 | ₩95,712 | ₩95,887 | -1.27% | 13.1만 |
|---|
| 2025.12.29 | ₩97,174 | ₩98,958 | ₩96,517 | ₩96,933 | -0.25% | 6만 |
|---|
| 2025.12.26 | ₩97,201 | ₩98,864 | ₩96,959 | ₩97,415 | +0.22% | 13.4만 |
|---|
| 2025.12.24 | ₩97,134 | ₩97,657 | ₩96,906 | ₩96,933 | -0.21% | 7.7만 |
|---|
| 2025.12.23 | ₩98,300 | ₩98,300 | ₩96,664 | ₩97,563 | -0.75% | 9.8만 |
|---|
| 2025.12.22 | ₩96,986 | ₩98,435 | ₩96,410 | ₩97,844 | +0.88% | 23.8만 |
|---|
| 2025.12.19 | ₩95,605 | ₩97,161 | ₩95,471 | ₩96,289 | +0.72% | 32.3만 |
|---|
| 2025.12.18 | ₩99,373 | ₩99,735 | ₩95,001 | ₩95,605 | -3.79% | 41.7만 |
|---|
| 2025.12.17 | ₩100,808 | ₩102,726 | ₩100,647 | ₩101,278 | +0.47% | 14.1만 |
|---|
| 2025.12.16 | ₩101,921 | ₩102,377 | ₩99,789 | ₩100,822 | -1.08% | 18.7만 |
|---|
| 2025.12.15 | ₩104,563 | ₩104,563 | ₩102,257 | ₩103,182 | -1.32% | 10.1만 |
|---|
| 2025.12.12 | ₩103,799 | ₩105,086 | ₩103,088 | ₩103,960 | +0.16% | 11.8만 |
|---|
| 2025.12.11 | ₩101,586 | ₩103,852 | ₩101,251 | ₩103,799 | +2.18% | 9.7만 |
|---|
| 2025.12.10 | ₩100,620 | ₩102,485 | ₩100,191 | ₩101,184 | +0.56% | 13.7만 |
|---|
| 2025.12.09 | ₩98,837 | ₩101,667 | ₩98,837 | ₩100,245 | +1.42% | 7.7만 |
|---|
| 2025.12.08 | ₩109,525 | ₩109,525 | ₩99,963 | ₩100,232 | -8.49% | 7.4만 |
|---|
| 2025.12.05 | ₩102,981 | ₩103,866 | ₩99,896 | ₩102,806 | -0.17% | 35.4만 |
|---|
| 2025.12.04 | ₩102,404 | ₩104,697 | ₩95,256 | ₩100,969 | -1.40% | 123만 |
|---|
| 2025.12.03 | ₩93,191 | ₩95,068 | ₩93,191 | ₩94,908 | +1.84% | 15.1만 |
|---|
| 2025.12.02 | ₩93,017 | ₩93,566 | ₩92,011 | ₩93,084 | +0.07% | 12.3만 |
|---|
| 2025.12.01 | ₩92,225 | ₩93,955 | ₩92,225 | ₩93,312 | +1.18% | 10.2만 |
|---|
| 2025.11.28 | ₩95,095 | ₩95,095 | ₩92,655 | ₩92,681 | -2.54% | 4.5만 |
|---|
| 2025.11.26 | ₩93,057 | ₩93,231 | ₩91,743 | ₩92,896 | -0.17% | 14.3만 |
|---|
| 2025.11.25 | ₩88,055 | ₩94,089 | ₩87,411 | ₩93,473 | +6.15% | 40.8만 |
|---|
| 2025.11.24 | ₩86,164 | ₩87,518 | ₩85,118 | ₩86,512 | +0.40% | 14.4만 |
|---|
| 2025.11.21 | ₩83,508 | ₩86,875 | ₩83,508 | ₩86,204 | +3.23% | 12.5만 |
|---|
| 2025.11.20 | ₩82,717 | ₩85,721 | ₩82,717 | ₩83,401 | +0.83% | 8만 |
|---|
| 2025.11.19 | ₩85,346 | ₩85,346 | ₩82,784 | ₩82,945 | -2.81% | 7.2만 |
|---|
| 2025.11.18 | ₩85,440 | ₩85,668 | ₩84,166 | ₩84,300 | -1.33% | 12.9만 |
|---|
| 2025.11.17 | ₩85,359 | ₩86,351 | ₩84,554 | ₩85,735 | +0.44% | 11만 |
|---|
| 2025.11.14 | ₩86,727 | ₩86,727 | ₩83,736 | ₩85,976 | -0.87% | 13만 |
|---|
| 2025.11.13 | ₩86,445 | ₩87,505 | ₩85,386 | ₩85,989 | -0.53% | 7.1만 |
|---|
| 2025.11.12 | ₩87,411 | ₩87,719 | ₩86,647 | ₩86,915 | -0.57% | 6.7만 |
|---|
| 2025.11.11 | ₩85,641 | ₩86,848 | ₩85,332 | ₩86,351 | +0.83% | 4.2만 |
|---|
| 2025.11.10 | ₩85,815 | ₩85,922 | ₩84,702 | ₩85,426 | -0.45% | 6.7만 |
|---|
| 2025.11.07 | ₩83,535 | ₩86,030 | ₩83,535 | ₩85,708 | +2.60% | 9.7만 |
|---|
| 2025.11.06 | ₩84,997 | ₩84,997 | ₩83,508 | ₩84,031 | -1.14% | 12만 |
|---|
| 2025.11.05 | ₩83,656 | ₩85,560 | ₩83,227 | ₩84,903 | +1.49% | 16.3만 |
|---|
| 2025.11.04 | ₩83,187 | ₩84,179 | ₩82,543 | ₩82,771 | -0.50% | 10.6만 |
|---|
| 2025.11.03 | ₩83,750 | ₩83,750 | ₩82,342 | ₩83,629 | -0.14% | 12.2만 |
|---|
| 2025.10.31 | ₩85,051 | ₩85,440 | ₩83,884 | ₩84,246 | -0.95% | 7.9만 |
|---|
| 2025.10.30 | ₩86,003 | ₩86,848 | ₩85,373 | ₩85,654 | -0.41% | 12.4만 |
|---|
| 2025.10.29 | ₩88,698 | ₩88,806 | ₩86,003 | ₩86,392 | -2.60% | 8.9만 |
|---|
| 2025.10.28 | ₩89,382 | ₩90,267 | ₩88,108 | ₩88,229 | -1.29% | 8.1만 |
|---|
| 2025.10.27 | ₩90,992 | ₩91,434 | ₩89,329 | ₩89,463 | -1.68% | 7.9만 |
|---|
| 2025.10.24 | ₩89,731 | ₩90,536 | ₩89,436 | ₩90,200 | +0.52% | 6.7만 |
|---|
| 2025.10.23 | ₩87,853 | ₩89,436 | ₩87,049 | ₩89,329 | +1.68% | 11.8만 |
|---|
| 2025.10.22 | ₩87,907 | ₩89,007 | ₩86,888 | ₩87,505 | -0.46% | 12.1만 |
|---|
| 2025.10.21 | ₩88,832 | ₩90,026 | ₩88,162 | ₩88,430 | -0.45% | 10.4만 |
|---|
| 2025.10.20 | ₩91,287 | ₩91,287 | ₩88,645 | ₩88,819 | -2.70% | 12.3만 |
|---|
| 2025.10.17 | ₩89,691 | ₩90,670 | ₩88,618 | ₩90,428 | +0.82% | 12.7만 |
|---|
| 2025.10.16 | ₩90,804 | ₩90,804 | ₩88,806 | ₩89,436 | -1.51% | 15만 |
|---|
| 2025.10.15 | ₩91,662 | ₩91,796 | ₩88,591 | ₩90,013 | -1.80% | 40.4만 |
|---|
| 2025.10.14 | ₩87,357 | ₩91,153 | ₩85,708 | ₩90,817 | +3.96% | 36만 |
|---|
| 2025.10.13 | ₩86,351 | ₩88,068 | ₩85,869 | ₩87,451 | +1.27% | 12.1만 |
|---|
| 2025.10.10 | ₩88,511 | ₩89,677 | ₩85,507 | ₩85,641 | -3.24% | 33.7만 |
|---|