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 | ₩73,637 | ₩73,704 | ₩70,578 | ₩71,048 | -3.52% | 27.3만 |
| 2026.10.08 | ₩74,375 | ₩74,657 | ₩72,510 | ₩72,966 | -1.89% | 37.6만 |
| 2026.10.07 | ₩75,327 | ₩77,179 | ₩74,133 | ₩74,670 | -0.87% | 18.6만 |
| 2026.10.06 | ₩74,093 | ₩75,569 | ₩73,838 | ₩75,247 | +1.56% | 19.7만 |
| 2026.10.05 | ₩74,643 | ₩75,448 | ₩73,262 | ₩73,785 | -1.15% | 20.2만 |
| 2026.10.02 | ₩74,724 | ₩75,368 | ₩72,966 | ₩75,140 | +0.56% | 40.8만 |
| 2026.10.01 | ₩75,287 | ₩75,287 | ₩72,215 | ₩73,329 | -2.60% | 33만 |
| 2026.09.30 | ₩77,085 | ₩77,622 | ₩75,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,287 |
| -2.33% |
| 18.2만 |
| 2026.09.29 | ₩75,971 | ₩77,206 | ₩75,636 | ₩76,951 | +1.29% | 54.7만 |
|---|
| 2026.09.28 | ₩75,690 | ₩76,870 | ₩74,737 | ₩76,025 | +0.44% | 17.8만 |
|---|
| 2026.09.25 | ₩74,120 | ₩76,884 | ₩73,557 | ₩76,696 | +3.48% | 22.9만 |
|---|
| 2026.09.24 | ₩76,495 | ₩76,495 | ₩73,986 | ₩74,308 | -2.86% | 20.8만 |
|---|
| 2026.09.23 | ₩77,407 | ₩78,131 | ₩75,931 | ₩76,253 | -1.49% | 21.4만 |
|---|
| 2026.09.22 | ₩78,923 | ₩79,526 | ₩76,736 | ₩77,675 | -1.58% | 35.4만 |
|---|
| 2026.09.21 | ₩78,601 | ₩78,708 | ₩76,924 | ₩78,024 | -0.73% | 24.1만 |
|---|
| 2026.09.18 | ₩78,145 | ₩78,681 | ₩77,219 | ₩77,823 | -0.41% | 14.5만 |
|---|
| 2026.09.17 | ₩79,674 | ₩80,533 | ₩78,413 | ₩78,936 | -0.93% | 18.3만 |
|---|
| 2026.09.16 | ₩79,070 | ₩80,412 | ₩77,742 | ₩78,145 | -1.17% | 34만 |
|---|
| 2026.09.15 | ₩80,774 | ₩81,391 | ₩77,957 | ₩79,044 | -2.14% | 27.5만 |
|---|
| 2026.09.14 | ₩81,485 | ₩83,605 | ₩81,257 | ₩81,418 | -0.08% | 36.9만 |
|---|
| 2026.09.11 | ₩81,780 | ₩82,210 | ₩80,694 | ₩81,821 | +0.05% | 18.8만 |
|---|
| 2026.09.10 | ₩81,190 | ₩82,277 | ₩80,144 | ₩81,378 | +0.23% | 41만 |
|---|
| 2026.09.09 | ₩84,276 | ₩85,309 | ₩81,016 | ₩81,150 | -3.71% | 28.1만 |
|---|
| 2026.09.08 | ₩89,816 | ₩89,843 | ₩83,538 | ₩84,745 | -5.65% | 49.4만 |
|---|
| 2026.09.04 | ₩86,181 | ₩91,466 | ₩86,181 | ₩90,312 | +4.79% | 64.9만 |
|---|
| 2026.09.03 | ₩88,381 | ₩88,555 | ₩81,190 | ₩86,154 | -2.52% | 116.8만 |
|---|
| 2026.09.02 | ₩83,685 | ₩86,234 | ₩83,363 | ₩84,919 | +1.47% | 26.4만 |
|---|
| 2026.09.01 | ₩82,491 | ₩84,182 | ₩82,236 | ₩82,827 | +0.41% | 29.6만 |
|---|
| 2026.08.31 | ₩83,041 | ₩83,591 | ₩82,049 | ₩82,974 | -0.08% | 18.7만 |
|---|
| 2026.08.28 | ₩83,108 | ₩83,779 | ₩82,371 | ₩83,055 | -0.06% | 22.3만 |
|---|
| 2026.08.27 | ₩80,680 | ₩84,074 | ₩80,224 | ₩83,336 | +3.29% | 20.3만 |
|---|
| 2026.08.26 | ₩82,545 | ₩82,800 | ₩80,801 | ₩80,801 | -2.11% | 20.6만 |
|---|
| 2026.08.25 | ₩85,402 | ₩86,046 | ₩82,277 | ₩82,599 | -3.28% | 21만 |
|---|
| 2026.08.24 | ₩90,715 | ₩90,983 | ₩84,584 | ₩85,550 | -5.69% | 22.9만 |
|---|
| 2026.08.21 | ₩90,380 | ₩91,828 | ₩90,380 | ₩91,278 | +0.99% | 14.8만 |
|---|
| 2026.08.20 | ₩90,098 | ₩90,634 | ₩88,689 | ₩89,601 | -0.55% | 15.7만 |
|---|
| 2026.08.19 | ₩92,378 | ₩92,647 | ₩89,534 | ₩91,466 | -0.99% | 32.3만 |
|---|
| 2026.08.18 | ₩85,550 | ₩94,055 | ₩85,228 | ₩92,003 | +7.54% | 78.3만 |
|---|
| 2026.08.17 | ₩86,543 | ₩86,543 | ₩85,376 | ₩85,590 | -1.10% | 11.5만 |
|---|
| 2026.08.14 | ₩86,972 | ₩87,066 | ₩85,577 | ₩86,543 | -0.49% | 9.4만 |
|---|
| 2026.08.13 | ₩86,771 | ₩87,240 | ₩84,866 | ₩86,918 | +0.17% | 9.3만 |
|---|
| 2026.08.12 | ₩87,750 | ₩87,978 | ₩84,678 | ₩85,698 | -2.34% | 14.8만 |
|---|
| 2026.08.11 | ₩86,610 | ₩87,817 | ₩86,234 | ₩87,522 | +1.05% | 13.6만 |
|---|
| 2026.08.10 | ₩87,643 | ₩87,643 | ₩85,765 | ₩86,006 | -1.87% | 13.9만 |
|---|
| 2026.08.07 | ₩85,832 | ₩87,696 | ₩85,832 | ₩87,214 | +1.61% | 12.5만 |
|---|
| 2026.08.06 | ₩88,689 | ₩88,689 | ₩85,188 | ₩85,657 | -3.42% | 17.5만 |
|---|
| 2026.08.05 | ₩86,905 | ₩89,400 | ₩86,744 | ₩87,898 | +1.14% | 40.2만 |
|---|
| 2026.08.04 | ₩82,290 | ₩86,690 | ₩82,290 | ₩86,476 | +5.09% | 22.4만 |
|---|
| 2026.08.03 | ₩83,900 | ₩85,080 | ₩82,035 | ₩82,786 | -1.33% | 8.2만 |
|---|
| 2026.07.31 | ₩83,658 | ₩84,396 | ₩82,196 | ₩82,947 | -0.85% | 24.6만 |
|---|
| 2026.07.30 | ₩82,089 | ₩83,793 | ₩81,579 | ₩83,699 | +1.96% | 16.8만 |
|---|
| 2026.07.29 | ₩83,243 | ₩83,256 | ₩80,251 | ₩82,022 | -1.47% | 22.6만 |
|---|
| 2026.07.28 | ₩83,967 | ₩84,745 | ₩83,189 | ₩83,833 | -0.16% | 17.5만 |
|---|
| 2026.07.27 | ₩81,230 | ₩83,417 | ₩81,230 | ₩82,813 | +1.95% | 25.9만 |
|---|
| 2026.07.24 | ₩81,539 | ₩82,210 | ₩80,613 | ₩80,949 | -0.72% | 31.3만 |
|---|
| 2026.07.23 | ₩80,264 | ₩81,016 | ₩78,990 | ₩80,680 | +0.52% | 30.8만 |
|---|
| 2026.07.22 | ₩80,023 | ₩81,995 | ₩79,580 | ₩80,949 | +1.16% | 29만 |
|---|
| 2026.07.21 | ₩80,211 | ₩80,573 | ₩79,017 | ₩80,023 | -0.23% | 15.4만 |
|---|
| 2026.07.20 | ₩82,263 | ₩82,558 | ₩80,264 | ₩80,385 | -2.28% | 11.1만 |
|---|
| 2026.07.17 | ₩81,123 | ₩82,545 | ₩80,989 | ₩82,263 | +1.41% | 15.5만 |
|---|
| 2026.07.16 | ₩80,358 | ₩82,558 | ₩80,063 | ₩81,633 | +1.59% | 27.9만 |
|---|
| 2026.07.15 | ₩79,205 | ₩81,566 | ₩79,003 | ₩80,573 | +1.73% | 21.5만 |
|---|
| 2026.07.14 | ₩79,366 | ₩79,862 | ₩77,514 | ₩78,909 | -0.57% | 20.7만 |
|---|
| 2026.07.13 | ₩79,245 | ₩80,452 | ₩79,084 | ₩79,137 | -0.14% | 13.6만 |
|---|
| 2026.07.10 | ₩79,956 | ₩80,573 | ₩78,976 | ₩79,245 | -0.89% | 27.3만 |
|---|
| 2026.07.09 | ₩78,426 | ₩79,392 | ₩77,635 | ₩78,722 | +0.38% | 29.5만 |
|---|
| 2026.07.08 | ₩78,587 | ₩79,151 | ₩76,696 | ₩77,715 | -1.11% | 23.2만 |
|---|
| 2026.07.07 | ₩79,916 | ₩80,492 | ₩78,587 | ₩79,661 | -0.32% | 9.8만 |
|---|
| 2026.07.06 | ₩77,139 | ₩79,956 | ₩77,139 | ₩79,916 | +3.60% | 31.2만 |
|---|
| 2026.07.02 | ₩79,178 | ₩81,458 | ₩76,052 | ₩77,635 | -1.95% | 27만 |
|---|
| 2026.07.01 | ₩81,270 | ₩81,955 | ₩78,695 | ₩78,762 | -3.09% | 9.6만 |
|---|
| 2026.06.30 | ₩82,760 | ₩83,216 | ₩81,472 | ₩81,861 | -1.09% | 26.6만 |
|---|
| 2026.06.29 | ₩83,739 | ₩84,168 | ₩81,686 | ₩83,524 | -0.26% | 31.8만 |
|---|
| 2026.06.26 | ₩83,511 | ₩84,410 | ₩82,947 | ₩83,605 | +0.11% | 12.7만 |
|---|
| 2026.06.25 | ₩83,095 | ₩85,309 | ₩82,961 | ₩83,511 | +0.50% | 15.3만 |
|---|
| 2026.06.24 | ₩80,170 | ₩83,404 | ₩80,170 | ₩83,095 | +3.65% | 13.7만 |
|---|
| 2026.06.23 | ₩78,990 | ₩80,653 | ₩78,869 | ₩80,170 | +1.49% | 22.9만 |
|---|
| 2026.06.22 | ₩79,848 | ₩81,807 | ₩79,647 | ₩80,197 | +0.44% | 15.1만 |
|---|
| 2026.06.18 | ₩80,318 | ₩81,499 | ₩78,520 | ₩79,848 | -0.58% | 21.3만 |
|---|
| 2026.06.17 | ₩79,164 | ₩81,834 | ₩79,164 | ₩80,425 | +1.59% | 21만 |
|---|
| 2026.06.16 | ₩81,901 | ₩81,901 | ₩80,224 | ₩80,385 | -1.85% | 26.5만 |
|---|
| 2026.06.15 | ₩81,834 | ₩82,840 | ₩80,345 | ₩80,962 | -1.07% | 14.7만 |
|---|
| 2026.06.12 | ₩79,768 | ₩81,780 | ₩78,453 | ₩80,868 | +1.38% | 17.8만 |
|---|
| 2026.06.11 | ₩77,903 | ₩79,446 | ₩77,313 | ₩79,312 | +1.81% | 29.9만 |
|---|
| 2026.06.10 | ₩81,311 | ₩81,311 | ₩77,313 | ₩77,809 | -4.31% | 26.7만 |
|---|
| 2026.06.09 | ₩81,378 | ₩83,175 | ₩79,607 | ₩81,311 | -0.08% | 22.7만 |
|---|
| 2026.06.08 | ₩81,431 | ₩83,994 | ₩81,042 | ₩81,257 | -0.21% | 44.2만 |
|---|
| 2026.06.05 | ₩83,175 | ₩83,766 | ₩80,908 | ₩81,431 | -2.10% | 23.8만 |
|---|
| 2026.06.04 | ₩82,706 | ₩84,826 | ₩82,706 | ₩84,276 | +1.90% | 25.5만 |
|---|
| 2026.06.03 | ₩81,458 | ₩83,430 | ₩80,949 | ₩82,706 | +1.53% | 27만 |
|---|
| 2026.06.02 | ₩78,279 | ₩84,973 | ₩78,279 | ₩82,075 | +4.85% | 69.5만 |
|---|
| 2026.06.01 | ₩76,253 | ₩78,614 | ₩75,730 | ₩78,453 | +2.89% | 33.7만 |
|---|
| 2026.05.29 | ₩77,232 | ₩77,876 | ₩73,342 | ₩77,501 | +0.35% | 33.3만 |
|---|
| 2026.05.28 | ₩85,671 | ₩85,671 | ₩74,603 | ₩78,574 | -8.28% | 74.3만 |
|---|
| 2026.05.27 | ₩77,273 | ₩78,923 | ₩76,468 | ₩77,850 | +0.75% | 31.9만 |
|---|
| 2026.05.26 | ₩75,126 | ₩76,857 | ₩75,113 | ₩76,428 | +1.73% | 18.8만 |
|---|
| 2026.05.22 | ₩73,020 | ₩74,455 | ₩73,020 | ₩74,294 | +1.75% | 14.6만 |
|---|
| 2026.05.21 | ₩72,658 | ₩74,080 | ₩70,538 | ₩73,503 | +1.16% | 30.3만 |
|---|
| 2026.05.20 | ₩72,671 | ₩74,710 | ₩72,202 | ₩73,691 | +1.40% | 26만 |
|---|
| 2026.05.19 | ₩74,227 | ₩74,227 | ₩72,269 | ₩72,671 | -2.10% | 16.6만 |
|---|
| 2026.05.18 | ₩74,536 | ₩75,582 | ₩73,208 | ₩74,227 | -0.41% | 8.2만 |
|---|
| 2026.05.15 | ₩74,241 | ₩75,596 | ₩74,066 | ₩74,536 | +0.40% | 22.8만 |
|---|
| 2026.05.14 | ₩73,731 | ₩76,682 | ₩73,731 | ₩75,448 | +2.33% | 19만 |
|---|
| 2026.05.13 | ₩75,099 | ₩75,475 | ₩73,007 | ₩73,610 | -1.98% | 17.6만 |
|---|
| 2026.05.12 | ₩76,763 | ₩76,763 | ₩74,684 | ₩75,099 | -2.17% | 18.5만 |
|---|
| 2026.05.11 | ₩76,951 | ₩77,286 | ₩75,099 | ₩76,401 | -0.71% | 21.6만 |
|---|
| 2026.05.08 | ₩75,153 | ₩76,548 | ₩74,294 | ₩76,548 | +1.86% | 33.9만 |
|---|
| 2026.05.07 | ₩75,153 | ₩77,232 | ₩74,308 | ₩74,818 | -0.45% | 37.6만 |
|---|
| 2026.05.06 | ₩73,422 | ₩75,690 | ₩73,422 | ₩75,287 | +2.54% | 34.6만 |
|---|
| 2026.05.05 | ₩71,853 | ₩72,953 | ₩71,128 | ₩72,403 | +0.77% | 33.3만 |
|---|
| 2026.05.04 | ₩73,865 | ₩74,509 | ₩71,531 | ₩71,799 | -2.80% | 31.7만 |
|---|
| 2026.05.01 | ₩75,126 | ₩75,985 | ₩74,093 | ₩74,670 | -0.61% | 89.1만 |
|---|
| 2026.04.30 | ₩72,671 | ₩75,234 | ₩71,598 | ₩75,059 | +3.29% | 97.7만 |
|---|
| 2026.04.29 | ₩71,866 | ₩72,242 | ₩70,753 | ₩71,947 | +0.11% | 30.2만 |
|---|
| 2026.04.28 | ₩73,825 | ₩73,865 | ₩71,491 | ₩71,558 | -3.07% | 80.9만 |
|---|
| 2026.04.27 | ₩76,119 | ₩77,581 | ₩73,664 | ₩73,785 | -3.07% | 34만 |
|---|
| 2026.04.24 | ₩74,254 | ₩77,782 | ₩72,725 | ₩76,173 | +2.58% | 66.5만 |
|---|
| 2026.04.23 | ₩75,810 | ₩76,495 | ₩74,160 | ₩75,059 | -0.99% | 32.5만 |
|---|
| 2026.04.22 | ₩80,989 | ₩80,989 | ₩75,649 | ₩75,784 | -6.43% | 32.5만 |
|---|
| 2026.04.21 | ₩79,594 | ₩80,935 | ₩78,842 | ₩79,996 | +0.51% | 35.8만 |
|---|
| 2026.04.20 | ₩77,782 | ₩81,405 | ₩77,367 | ₩79,916 | +2.74% | 78.9만 |
|---|
| 2026.04.17 | ₩74,509 | ₩80,077 | ₩74,509 | ₩77,608 | +4.16% | 131.9만 |
|---|
| 2026.04.16 | ₩68,419 | ₩74,120 | ₩68,419 | ₩73,651 | +7.65% | 281.3만 |
|---|
| 2026.04.15 | ₩73,879 | ₩73,879 | ₩65,507 | ₩68,325 | -7.52% | 495.2만 |
|---|
| 2026.04.14 | ₩103,607 | ₩106,813 | ₩102,856 | ₩105,244 | +1.58% | 18.1만 |
|---|
| 2026.04.13 | ₩101,608 | ₩103,366 | ₩101,072 | ₩103,231 | +1.60% | 20만 |
|---|
| 2026.04.10 | ₩102,507 | ₩103,902 | ₩101,662 | ₩102,239 | -0.26% | 60.3만 |
|---|
| 2026.04.09 | ₩100,361 | ₩103,325 | ₩99,287 | ₩102,614 | +2.25% | 20.6만 |
|---|
| 2026.04.08 | ₩100,964 | ₩103,299 | ₩99,328 | ₩100,052 | -0.90% | 21.8만 |
|---|
| 2026.04.07 | ₩97,154 | ₩99,287 | ₩96,095 | ₩97,275 | +0.12% | 36.4만 |
|---|
| 2026.04.06 | ₩96,604 | ₩98,335 | ₩95,705 | ₩98,187 | +1.64% | 45.8만 |
|---|
| 2026.04.02 | ₩95,236 | ₩97,825 | ₩94,646 | ₩97,637 | +2.52% | 61.9만 |
|---|
| 2026.04.01 | ₩96,188 | ₩98,791 | ₩95,853 | ₩97,530 | +1.39% | 22.1만 |
|---|
| 2026.03.31 | ₩92,647 | ₩96,430 | ₩91,493 | ₩96,336 | +3.98% | 33.7만 |
|---|
| 2026.03.30 | ₩91,708 | ₩93,036 | ₩89,803 | ₩91,815 | +0.12% | 37.1만 |
|---|
| 2026.03.27 | ₩89,360 | ₩92,164 | ₩88,233 | ₩88,877 | -0.54% | 46.9만 |
|---|
| 2026.03.26 | ₩86,395 | ₩93,009 | ₩83,980 | ₩90,205 | +4.41% | 56.6만 |
|---|
| 2026.03.25 | ₩87,374 | ₩88,917 | ₩86,556 | ₩87,200 | -0.20% | 24.3만 |
|---|
| 2026.03.24 | ₩86,033 | ₩89,548 | ₩86,033 | ₩87,053 | +1.19% | 25.4만 |
|---|
| 2026.03.23 | ₩85,859 | ₩87,965 | ₩84,289 | ₩87,066 | +1.41% | 25.1만 |
|---|
| 2026.03.20 | ₩84,061 | ₩84,061 | ₩80,519 | ₩82,666 | -1.66% | 52.9만 |
|---|
| 2026.03.19 | ₩82,397 | ₩83,672 | ₩81,297 | ₩83,122 | +0.88% | 41.4만 |
|---|
| 2026.03.18 | ₩84,477 | ₩85,309 | ₩82,907 | ₩83,283 | -1.41% | 23.9만 |
|---|
| 2026.03.17 | ₩86,556 | ₩87,240 | ₩84,611 | ₩85,241 | -1.52% | 17.1만 |
|---|
| 2026.03.16 | ₩87,321 | ₩87,401 | ₩85,563 | ₩86,167 | -1.32% | 21.8만 |
|---|
| 2026.03.13 | ₩85,872 | ₩87,093 | ₩85,282 | ₩85,523 | -0.41% | 13.5만 |
|---|
| 2026.03.12 | ₩87,120 | ₩89,132 | ₩85,483 | ₩85,859 | -1.45% | 15.5만 |
|---|
| 2026.03.11 | ₩87,737 | ₩88,864 | ₩87,522 | ₩88,555 | +0.93% | 18.8만 |
|---|
| 2026.03.10 | ₩88,005 | ₩90,098 | ₩86,650 | ₩88,421 | +0.47% | 24.4만 |
|---|
| 2026.03.09 | ₩86,476 | ₩88,193 | ₩83,310 | ₩88,005 | +1.77% | 34.3만 |
|---|
| 2026.03.06 | ₩92,352 | ₩92,352 | ₩86,663 | ₩88,059 | -4.65% | 30.7만 |
|---|
| 2026.03.05 | ₩95,598 | ₩96,363 | ₩92,660 | ₩93,022 | -2.69% | 15.8만 |
|---|
| 2026.03.04 | ₩95,088 | ₩96,309 | ₩93,666 | ₩96,296 | +1.27% | 18.5만 |
|---|
| 2026.03.03 | ₩95,665 | ₩95,665 | ₩91,144 | ₩94,283 | -1.44% | 37만 |
|---|
| 2026.03.02 | ₩96,806 | ₩97,087 | ₩93,854 | ₩96,738 | -0.07% | 41.6만 |
|---|
| 2026.02.27 | ₩103,714 | ₩103,889 | ₩98,053 | ₩98,389 | -5.14% | 29.4만 |
|---|
| 2026.02.26 | ₩104,573 | ₩105,163 | ₩101,957 | ₩104,050 | -0.50% | 13.4만 |
|---|
| 2026.02.25 | ₩106,720 | ₩106,773 | ₩104,144 | ₩104,479 | -2.10% | 16.9만 |
|---|
| 2026.02.24 | ₩104,895 | ₩106,773 | ₩104,224 | ₩105,338 | +0.42% | 23.3만 |
|---|
| 2026.02.23 | ₩109,188 | ₩109,188 | ₩102,896 | ₩104,224 | -4.55% | 42만 |
|---|
| 2026.02.20 | ₩107,323 | ₩109,738 | ₩107,323 | ₩109,523 | +2.05% | 10.2만 |
|---|
| 2026.02.19 | ₩107,055 | ₩107,900 | ₩104,908 | ₩107,672 | +0.58% | 9.8만 |
|---|
| 2026.02.18 | ₩107,524 | ₩109,081 | ₩106,787 | ₩107,122 | -0.37% | 12.2만 |
|---|
| 2026.02.17 | ₩104,613 | ₩107,981 | ₩103,741 | ₩107,135 | +2.41% | 31만 |
|---|
| 2026.02.13 | ₩102,950 | ₩105,941 | ₩102,896 | ₩105,432 | +2.41% | 15.3만 |
|---|
| 2026.02.12 | ₩106,156 | ₩106,679 | ₩101,783 | ₩102,520 | -3.42% | 14.6만 |
|---|
| 2026.02.11 | ₩105,982 | ₩106,813 | ₩105,190 | ₩106,156 | +0.16% | 8.2만 |
|---|
| 2026.02.10 | ₩105,754 | ₩108,209 | ₩105,754 | ₩105,807 | +0.05% | 21만 |
|---|
| 2026.02.09 | ₩104,761 | ₩107,149 | ₩104,586 | ₩106,317 | +1.49% | 8.2만 |
|---|
| 2026.02.06 | ₩102,923 | ₩105,754 | ₩102,923 | ₩104,439 | +1.47% | 7.8만 |
|---|
| 2026.02.05 | ₩106,263 | ₩106,263 | ₩102,145 | ₩102,588 | -3.46% | 13.9만 |
|---|
| 2026.02.04 | ₩104,801 | ₩108,490 | ₩104,801 | ₩107,216 | +2.30% | 22만 |
|---|
| 2026.02.03 | ₩104,318 | ₩105,848 | ₩103,889 | ₩105,257 | +0.90% | 11.9만 |
|---|
| 2026.02.02 | ₩101,152 | ₩104,332 | ₩101,152 | ₩104,332 | +3.14% | 8.4만 |
|---|
| 2026.01.30 | ₩104,104 | ₩104,949 | ₩100,052 | ₩101,112 | -2.87% | 9.8만 |
|---|
| 2026.01.29 | ₩106,518 | ₩106,518 | ₩104,050 | ₩104,828 | -1.59% | 12.9만 |
|---|
| 2026.01.28 | ₩107,954 | ₩107,954 | ₩103,634 | ₩105,378 | -2.39% | 22.5만 |
|---|
| 2026.01.27 | ₩108,531 | ₩109,349 | ₩104,841 | ₩106,800 | -1.59% | 11.9만 |
|---|
| 2026.01.26 | ₩107,001 | ₩109,859 | ₩107,001 | ₩108,866 | +1.74% | 16.2만 |
|---|
| 2026.01.23 | ₩107,927 | ₩108,987 | ₩107,538 | ₩108,115 | +0.17% | 13.8만 |
|---|
| 2026.01.22 | ₩106,880 | ₩108,410 | ₩106,089 | ₩108,182 | +1.22% | 11.3만 |
|---|
| 2026.01.21 | ₩100,991 | ₩107,082 | ₩100,991 | ₩106,599 | +5.55% | 14.8만 |
|---|
| 2026.01.20 | ₩102,802 | ₩103,567 | ₩100,616 | ₩101,622 | -1.15% | 15.4만 |
|---|
| 2026.01.16 | ₩105,150 | ₩106,076 | ₩104,452 | ₩104,895 | -0.24% | 11.6만 |
|---|
| 2026.01.15 | ₩103,875 | ₩107,015 | ₩103,285 | ₩105,526 | +1.59% | 21.8만 |
|---|
| 2026.01.14 | ₩99,462 | ₩104,788 | ₩99,462 | ₩104,144 | +4.71% | 18.3만 |
|---|
| 2026.01.13 | ₩97,932 | ₩99,757 | ₩96,953 | ₩98,791 | +0.88% | 25.9만 |
|---|
| 2026.01.12 | ₩95,558 | ₩98,120 | ₩94,619 | ₩97,517 | +2.05% | 10.3만 |
|---|
| 2026.01.09 | ₩98,603 | ₩99,757 | ₩94,766 | ₩95,531 | -3.12% | 19.6만 |
|---|
| 2026.01.08 | ₩97,034 | ₩99,448 | ₩95,263 | ₩98,429 | +1.44% | 16.2만 |
|---|
| 2026.01.07 | ₩98,630 | ₩98,630 | ₩95,947 | ₩96,148 | -2.52% | 11.1만 |
|---|
| 2026.01.06 | ₩97,356 | ₩98,469 | ₩96,309 | ₩98,093 | +0.76% | 13.4만 |
|---|
| 2026.01.05 | ₩96,779 | ₩98,429 | ₩96,229 | ₩97,074 | +0.30% | 17.3만 |
|---|
| 2026.01.02 | ₩95,048 | ₩96,443 | ₩94,672 | ₩96,443 | +1.47% | 6.5만 |
|---|
| 2025.12.31 | ₩96,242 | ₩96,269 | ₩94,592 | ₩94,927 | -1.37% | 10.1만 |
|---|
| 2025.12.30 | ₩97,154 | ₩97,423 | ₩95,746 | ₩95,920 | -1.27% | 13.1만 |
|---|
| 2025.12.29 | ₩97,208 | ₩98,992 | ₩96,551 | ₩96,967 | -0.25% | 6만 |
|---|
| 2025.12.26 | ₩97,235 | ₩98,898 | ₩96,993 | ₩97,449 | +0.22% | 13.4만 |
|---|
| 2025.12.24 | ₩97,168 | ₩97,691 | ₩96,940 | ₩96,967 | -0.21% | 7.7만 |
|---|
| 2025.12.23 | ₩98,335 | ₩98,335 | ₩96,698 | ₩97,597 | -0.75% | 9.8만 |
|---|
| 2025.12.22 | ₩97,020 | ₩98,469 | ₩96,443 | ₩97,879 | +0.88% | 23.8만 |
|---|
| 2025.12.19 | ₩95,638 | ₩97,195 | ₩95,504 | ₩96,323 | +0.72% | 32.3만 |
|---|
| 2025.12.18 | ₩99,408 | ₩99,770 | ₩95,035 | ₩95,638 | -3.79% | 41.7만 |
|---|
| 2025.12.17 | ₩100,844 | ₩102,762 | ₩100,683 | ₩101,313 | +0.47% | 14.1만 |
|---|
| 2025.12.16 | ₩101,957 | ₩102,413 | ₩99,824 | ₩100,857 | -1.08% | 18.7만 |
|---|
| 2025.12.15 | ₩104,600 | ₩104,600 | ₩102,292 | ₩103,218 | -1.32% | 10.1만 |
|---|
| 2025.12.12 | ₩103,835 | ₩105,123 | ₩103,124 | ₩103,996 | +0.16% | 11.8만 |
|---|
| 2025.12.11 | ₩101,622 | ₩103,889 | ₩101,286 | ₩103,835 | +2.18% | 9.7만 |
|---|
| 2025.12.10 | ₩100,656 | ₩102,520 | ₩100,226 | ₩101,219 | +0.56% | 13.7만 |
|---|
| 2025.12.09 | ₩98,871 | ₩101,702 | ₩98,871 | ₩100,280 | +1.42% | 7.7만 |
|---|
| 2025.12.08 | ₩109,564 | ₩109,564 | ₩99,998 | ₩100,267 | -8.49% | 7.4만 |
|---|
| 2025.12.05 | ₩103,017 | ₩103,902 | ₩99,931 | ₩102,842 | -0.17% | 35.4만 |
|---|
| 2025.12.04 | ₩102,440 | ₩104,734 | ₩95,290 | ₩101,005 | -1.40% | 123만 |
|---|
| 2025.12.03 | ₩93,224 | ₩95,102 | ₩93,224 | ₩94,941 | +1.84% | 15.1만 |
|---|
| 2025.12.02 | ₩93,049 | ₩93,599 | ₩92,043 | ₩93,116 | +0.07% | 12.3만 |
|---|
| 2025.12.01 | ₩92,258 | ₩93,988 | ₩92,258 | ₩93,344 | +1.18% | 10.2만 |
|---|
| 2025.11.28 | ₩95,129 | ₩95,129 | ₩92,687 | ₩92,714 | -2.54% | 4.5만 |
|---|
| 2025.11.26 | ₩93,089 | ₩93,264 | ₩91,775 | ₩92,928 | -0.17% | 14.3만 |
|---|
| 2025.11.25 | ₩88,086 | ₩94,122 | ₩87,442 | ₩93,505 | +6.15% | 40.8만 |
|---|
| 2025.11.24 | ₩86,194 | ₩87,549 | ₩85,148 | ₩86,543 | +0.40% | 14.4만 |
|---|
| 2025.11.21 | ₩83,538 | ₩86,905 | ₩83,538 | ₩86,234 | +3.23% | 12.5만 |
|---|
| 2025.11.20 | ₩82,746 | ₩85,751 | ₩82,746 | ₩83,430 | +0.83% | 8만 |
|---|
| 2025.11.19 | ₩85,376 | ₩85,376 | ₩82,813 | ₩82,974 | -2.81% | 7.2만 |
|---|
| 2025.11.18 | ₩85,470 | ₩85,698 | ₩84,195 | ₩84,329 | -1.33% | 12.9만 |
|---|
| 2025.11.17 | ₩85,389 | ₩86,382 | ₩84,584 | ₩85,765 | +0.44% | 11만 |
|---|
| 2025.11.14 | ₩86,757 | ₩86,757 | ₩83,766 | ₩86,006 | -0.87% | 13만 |
|---|
| 2025.11.13 | ₩86,476 | ₩87,535 | ₩85,416 | ₩86,020 | -0.53% | 7.1만 |
|---|
| 2025.11.12 | ₩87,442 | ₩87,750 | ₩86,677 | ₩86,945 | -0.57% | 6.7만 |
|---|
| 2025.11.11 | ₩85,671 | ₩86,878 | ₩85,362 | ₩86,382 | +0.83% | 4.2만 |
|---|
| 2025.11.10 | ₩85,845 | ₩85,952 | ₩84,732 | ₩85,456 | -0.45% | 6.7만 |
|---|
| 2025.11.07 | ₩83,565 | ₩86,060 | ₩83,565 | ₩85,738 | +2.60% | 9.7만 |
|---|
| 2025.11.06 | ₩85,027 | ₩85,027 | ₩83,538 | ₩84,061 | -1.14% | 12만 |
|---|
| 2025.11.05 | ₩83,685 | ₩85,590 | ₩83,256 | ₩84,933 | +1.49% | 16.3만 |
|---|
| 2025.11.04 | ₩83,216 | ₩84,208 | ₩82,572 | ₩82,800 | -0.50% | 10.6만 |
|---|
| 2025.11.03 | ₩83,779 | ₩83,779 | ₩82,371 | ₩83,658 | -0.14% | 12.2만 |
|---|
| 2025.10.31 | ₩85,080 | ₩85,470 | ₩83,913 | ₩84,276 | -0.95% | 7.9만 |
|---|
| 2025.10.30 | ₩86,033 | ₩86,878 | ₩85,402 | ₩85,684 | -0.41% | 12.4만 |
|---|
| 2025.10.29 | ₩88,729 | ₩88,837 | ₩86,033 | ₩86,422 | -2.60% | 8.9만 |
|---|
| 2025.10.28 | ₩89,414 | ₩90,299 | ₩88,139 | ₩88,260 | -1.29% | 8.1만 |
|---|
| 2025.10.27 | ₩91,023 | ₩91,466 | ₩89,360 | ₩89,494 | -1.68% | 7.9만 |
|---|
| 2025.10.24 | ₩89,762 | ₩90,567 | ₩89,467 | ₩90,232 | +0.52% | 6.7만 |
|---|
| 2025.10.23 | ₩87,884 | ₩89,467 | ₩87,079 | ₩89,360 | +1.68% | 11.8만 |
|---|
| 2025.10.22 | ₩87,938 | ₩89,038 | ₩86,918 | ₩87,535 | -0.46% | 12.1만 |
|---|
| 2025.10.21 | ₩88,864 | ₩90,058 | ₩88,193 | ₩88,461 | -0.45% | 10.4만 |
|---|
| 2025.10.20 | ₩91,319 | ₩91,319 | ₩88,676 | ₩88,850 | -2.70% | 12.3만 |
|---|
| 2025.10.17 | ₩89,722 | ₩90,702 | ₩88,649 | ₩90,460 | +0.82% | 12.7만 |
|---|
| 2025.10.16 | ₩90,836 | ₩90,836 | ₩88,837 | ₩89,467 | -1.51% | 15만 |
|---|
| 2025.10.15 | ₩91,694 | ₩91,828 | ₩88,622 | ₩90,044 | -1.80% | 40.4만 |
|---|
| 2025.10.14 | ₩87,388 | ₩91,184 | ₩85,738 | ₩90,849 | +3.96% | 36만 |
|---|
| 2025.10.13 | ₩86,382 | ₩88,099 | ₩85,899 | ₩87,482 | +1.27% | 12.1만 |
|---|
| 2025.10.10 | ₩88,542 | ₩89,709 | ₩85,537 | ₩85,671 | -3.24% | 33.7만 |
|---|