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 | ₩73,606 | ₩73,673 | ₩70,549 | ₩71,018 | -3.52% | 27.3만 |
| 2026.10.08 | ₩74,344 | ₩74,626 | ₩72,480 | ₩72,936 | -1.89% | 37.6만 |
| 2026.10.07 | ₩75,296 | ₩77,147 | ₩74,103 | ₩74,639 | -0.87% | 18.6만 |
| 2026.10.06 | ₩74,062 | ₩75,537 | ₩73,808 | ₩75,216 | +1.56% | 19.7만 |
| 2026.10.05 | ₩74,612 | ₩75,417 | ₩73,231 | ₩73,754 | -1.15% | 20.2만 |
| 2026.10.02 | ₩74,693 | ₩75,336 | ₩72,936 | ₩75,108 | +0.56% | 40.8만 |
| 2026.10.01 | ₩75,256 | ₩75,256 | ₩72,185 | ₩73,298 | -2.60% | 33만 |
| 2026.09.30 | ₩77,053 | ₩77,589 | ₩75,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,256 |
| -2.33% |
| 18.2만 |
| 2026.09.29 | ₩75,940 | ₩77,173 | ₩75,604 | ₩76,919 | +1.29% | 54.7만 |
|---|
| 2026.09.28 | ₩75,658 | ₩76,838 | ₩74,706 | ₩75,993 | +0.44% | 17.8만 |
|---|
| 2026.09.25 | ₩74,089 | ₩76,852 | ₩73,526 | ₩76,664 | +3.48% | 22.9만 |
|---|
| 2026.09.24 | ₩76,463 | ₩76,463 | ₩73,955 | ₩74,277 | -2.86% | 20.8만 |
|---|
| 2026.09.23 | ₩77,375 | ₩78,099 | ₩75,899 | ₩76,221 | -1.49% | 21.4만 |
|---|
| 2026.09.22 | ₩78,890 | ₩79,493 | ₩76,704 | ₩77,643 | -1.58% | 35.4만 |
|---|
| 2026.09.21 | ₩78,568 | ₩78,675 | ₩76,892 | ₩77,991 | -0.73% | 24.1만 |
|---|
| 2026.09.18 | ₩78,112 | ₩78,648 | ₩77,187 | ₩77,790 | -0.41% | 14.5만 |
|---|
| 2026.09.17 | ₩79,641 | ₩80,499 | ₩78,380 | ₩78,903 | -0.93% | 18.3만 |
|---|
| 2026.09.16 | ₩79,037 | ₩80,378 | ₩77,710 | ₩78,112 | -1.17% | 34만 |
|---|
| 2026.09.15 | ₩80,740 | ₩81,357 | ₩77,924 | ₩79,011 | -2.14% | 27.5만 |
|---|
| 2026.09.14 | ₩81,451 | ₩83,570 | ₩81,223 | ₩81,384 | -0.08% | 36.9만 |
|---|
| 2026.09.11 | ₩81,746 | ₩82,175 | ₩80,660 | ₩81,786 | +0.05% | 18.8만 |
|---|
| 2026.09.10 | ₩81,156 | ₩82,242 | ₩80,110 | ₩81,344 | +0.23% | 41만 |
|---|
| 2026.09.09 | ₩84,240 | ₩85,273 | ₩80,982 | ₩81,116 | -3.71% | 28.1만 |
|---|
| 2026.09.08 | ₩89,779 | ₩89,805 | ₩83,503 | ₩84,710 | -5.65% | 49.4만 |
|---|
| 2026.09.04 | ₩86,145 | ₩91,428 | ₩86,145 | ₩90,275 | +4.79% | 64.9만 |
|---|
| 2026.09.03 | ₩88,344 | ₩88,518 | ₩81,156 | ₩86,118 | -2.52% | 116.8만 |
|---|
| 2026.09.02 | ₩83,650 | ₩86,198 | ₩83,328 | ₩84,884 | +1.47% | 26.4만 |
|---|
| 2026.09.01 | ₩82,457 | ₩84,146 | ₩82,202 | ₩82,792 | +0.41% | 29.6만 |
|---|
| 2026.08.31 | ₩83,007 | ₩83,556 | ₩82,014 | ₩82,940 | -0.08% | 18.7만 |
|---|
| 2026.08.28 | ₩83,074 | ₩83,744 | ₩82,336 | ₩83,020 | -0.06% | 22.3만 |
|---|
| 2026.08.27 | ₩80,647 | ₩84,039 | ₩80,191 | ₩83,302 | +3.29% | 20.3만 |
|---|
| 2026.08.26 | ₩82,510 | ₩82,765 | ₩80,767 | ₩80,767 | -2.11% | 20.6만 |
|---|
| 2026.08.25 | ₩85,367 | ₩86,010 | ₩82,242 | ₩82,564 | -3.28% | 21만 |
|---|
| 2026.08.24 | ₩90,677 | ₩90,945 | ₩84,549 | ₩85,514 | -5.69% | 22.9만 |
|---|
| 2026.08.21 | ₩90,342 | ₩91,790 | ₩90,342 | ₩91,240 | +0.99% | 14.8만 |
|---|
| 2026.08.20 | ₩90,060 | ₩90,597 | ₩88,652 | ₩89,564 | -0.55% | 15.7만 |
|---|
| 2026.08.19 | ₩92,340 | ₩92,608 | ₩89,497 | ₩91,428 | -0.99% | 32.3만 |
|---|
| 2026.08.18 | ₩85,514 | ₩94,016 | ₩85,192 | ₩91,964 | +7.54% | 78.3만 |
|---|
| 2026.08.17 | ₩86,507 | ₩86,507 | ₩85,340 | ₩85,555 | -1.10% | 11.5만 |
|---|
| 2026.08.14 | ₩86,936 | ₩87,030 | ₩85,541 | ₩86,507 | -0.49% | 9.4만 |
|---|
| 2026.08.13 | ₩86,735 | ₩87,204 | ₩84,830 | ₩86,882 | +0.17% | 9.3만 |
|---|
| 2026.08.12 | ₩87,714 | ₩87,941 | ₩84,643 | ₩85,662 | -2.34% | 14.8만 |
|---|
| 2026.08.11 | ₩86,574 | ₩87,781 | ₩86,198 | ₩87,486 | +1.05% | 13.6만 |
|---|
| 2026.08.10 | ₩87,606 | ₩87,606 | ₩85,729 | ₩85,970 | -1.87% | 13.9만 |
|---|
| 2026.08.07 | ₩85,796 | ₩87,660 | ₩85,796 | ₩87,177 | +1.61% | 12.5만 |
|---|
| 2026.08.06 | ₩88,652 | ₩88,652 | ₩85,152 | ₩85,622 | -3.42% | 17.5만 |
|---|
| 2026.08.05 | ₩86,869 | ₩89,363 | ₩86,708 | ₩87,861 | +1.14% | 40.2만 |
|---|
| 2026.08.04 | ₩82,256 | ₩86,654 | ₩82,256 | ₩86,440 | +5.09% | 22.4만 |
|---|
| 2026.08.03 | ₩83,865 | ₩85,045 | ₩82,001 | ₩82,752 | -1.33% | 8.2만 |
|---|
| 2026.07.31 | ₩83,624 | ₩84,361 | ₩82,162 | ₩82,913 | -0.85% | 24.6만 |
|---|
| 2026.07.30 | ₩82,055 | ₩83,758 | ₩81,545 | ₩83,664 | +1.96% | 16.8만 |
|---|
| 2026.07.29 | ₩83,208 | ₩83,221 | ₩80,217 | ₩81,988 | -1.47% | 22.6만 |
|---|
| 2026.07.28 | ₩83,932 | ₩84,710 | ₩83,154 | ₩83,798 | -0.16% | 17.5만 |
|---|
| 2026.07.27 | ₩81,196 | ₩83,382 | ₩81,196 | ₩82,779 | +1.95% | 25.9만 |
|---|
| 2026.07.24 | ₩81,505 | ₩82,175 | ₩80,579 | ₩80,915 | -0.72% | 31.3만 |
|---|
| 2026.07.23 | ₩80,231 | ₩80,982 | ₩78,957 | ₩80,647 | +0.52% | 30.8만 |
|---|
| 2026.07.22 | ₩79,989 | ₩81,961 | ₩79,547 | ₩80,915 | +1.16% | 29만 |
|---|
| 2026.07.21 | ₩80,177 | ₩80,539 | ₩78,984 | ₩79,989 | -0.23% | 15.4만 |
|---|
| 2026.07.20 | ₩82,229 | ₩82,524 | ₩80,231 | ₩80,352 | -2.28% | 11.1만 |
|---|
| 2026.07.17 | ₩81,089 | ₩82,510 | ₩80,955 | ₩82,229 | +1.41% | 15.5만 |
|---|
| 2026.07.16 | ₩80,325 | ₩82,524 | ₩80,030 | ₩81,599 | +1.59% | 27.9만 |
|---|
| 2026.07.15 | ₩79,171 | ₩81,532 | ₩78,970 | ₩80,539 | +1.73% | 21.5만 |
|---|
| 2026.07.14 | ₩79,332 | ₩79,829 | ₩77,482 | ₩78,876 | -0.57% | 20.7만 |
|---|
| 2026.07.13 | ₩79,212 | ₩80,419 | ₩79,051 | ₩79,104 | -0.14% | 13.6만 |
|---|
| 2026.07.10 | ₩79,922 | ₩80,539 | ₩78,943 | ₩79,212 | -0.89% | 27.3만 |
|---|
| 2026.07.09 | ₩78,394 | ₩79,359 | ₩77,603 | ₩78,689 | +0.38% | 29.5만 |
|---|
| 2026.07.08 | ₩78,555 | ₩79,118 | ₩76,664 | ₩77,683 | -1.11% | 23.2만 |
|---|
| 2026.07.07 | ₩79,882 | ₩80,459 | ₩78,555 | ₩79,627 | -0.32% | 9.8만 |
|---|
| 2026.07.06 | ₩77,106 | ₩79,922 | ₩77,106 | ₩79,882 | +3.60% | 31.2만 |
|---|
| 2026.07.02 | ₩79,145 | ₩81,424 | ₩76,020 | ₩77,603 | -1.95% | 27만 |
|---|
| 2026.07.01 | ₩81,237 | ₩81,920 | ₩78,662 | ₩78,729 | -3.09% | 9.6만 |
|---|
| 2026.06.30 | ₩82,725 | ₩83,181 | ₩81,438 | ₩81,827 | -1.09% | 26.6만 |
|---|
| 2026.06.29 | ₩83,704 | ₩84,133 | ₩81,652 | ₩83,489 | -0.26% | 31.8만 |
|---|
| 2026.06.26 | ₩83,476 | ₩84,374 | ₩82,913 | ₩83,570 | +0.11% | 12.7만 |
|---|
| 2026.06.25 | ₩83,060 | ₩85,273 | ₩82,926 | ₩83,476 | +0.50% | 15.3만 |
|---|
| 2026.06.24 | ₩80,137 | ₩83,369 | ₩80,137 | ₩83,060 | +3.65% | 13.7만 |
|---|
| 2026.06.23 | ₩78,957 | ₩80,620 | ₩78,836 | ₩80,137 | +1.49% | 22.9만 |
|---|
| 2026.06.22 | ₩79,815 | ₩81,773 | ₩79,614 | ₩80,164 | +0.44% | 15.1만 |
|---|
| 2026.06.18 | ₩80,284 | ₩81,465 | ₩78,488 | ₩79,815 | -0.58% | 21.3만 |
|---|
| 2026.06.17 | ₩79,131 | ₩81,800 | ₩79,131 | ₩80,392 | +1.59% | 21만 |
|---|
| 2026.06.16 | ₩81,867 | ₩81,867 | ₩80,191 | ₩80,352 | -1.85% | 26.5만 |
|---|
| 2026.06.15 | ₩81,800 | ₩82,806 | ₩80,311 | ₩80,928 | -1.07% | 14.7만 |
|---|
| 2026.06.12 | ₩79,735 | ₩81,746 | ₩78,421 | ₩80,834 | +1.38% | 17.8만 |
|---|
| 2026.06.11 | ₩77,871 | ₩79,413 | ₩77,281 | ₩79,279 | +1.81% | 29.9만 |
|---|
| 2026.06.10 | ₩81,277 | ₩81,277 | ₩77,281 | ₩77,777 | -4.31% | 26.7만 |
|---|
| 2026.06.09 | ₩81,344 | ₩83,141 | ₩79,574 | ₩81,277 | -0.08% | 22.7만 |
|---|
| 2026.06.08 | ₩81,397 | ₩83,959 | ₩81,009 | ₩81,223 | -0.21% | 44.2만 |
|---|
| 2026.06.05 | ₩83,141 | ₩83,731 | ₩80,875 | ₩81,397 | -2.10% | 23.8만 |
|---|
| 2026.06.04 | ₩82,671 | ₩84,790 | ₩82,671 | ₩84,240 | +1.90% | 25.5만 |
|---|
| 2026.06.03 | ₩81,424 | ₩83,396 | ₩80,915 | ₩82,671 | +1.53% | 27만 |
|---|
| 2026.06.02 | ₩78,246 | ₩84,938 | ₩78,246 | ₩82,041 | +4.85% | 69.5만 |
|---|
| 2026.06.01 | ₩76,221 | ₩78,581 | ₩75,698 | ₩78,421 | +2.89% | 33.7만 |
|---|
| 2026.05.29 | ₩77,200 | ₩77,844 | ₩73,311 | ₩77,468 | +0.35% | 33.3만 |
|---|
| 2026.05.28 | ₩85,635 | ₩85,635 | ₩74,572 | ₩78,541 | -8.28% | 74.3만 |
|---|
| 2026.05.27 | ₩77,240 | ₩78,890 | ₩76,436 | ₩77,817 | +0.75% | 31.9만 |
|---|
| 2026.05.26 | ₩75,095 | ₩76,825 | ₩75,081 | ₩76,396 | +1.73% | 18.8만 |
|---|
| 2026.05.22 | ₩72,990 | ₩74,424 | ₩72,990 | ₩74,263 | +1.75% | 14.6만 |
|---|
| 2026.05.21 | ₩72,627 | ₩74,049 | ₩70,509 | ₩73,472 | +1.16% | 30.3만 |
|---|
| 2026.05.20 | ₩72,641 | ₩74,679 | ₩72,172 | ₩73,660 | +1.40% | 26만 |
|---|
| 2026.05.19 | ₩74,196 | ₩74,196 | ₩72,239 | ₩72,641 | -2.10% | 16.6만 |
|---|
| 2026.05.18 | ₩74,505 | ₩75,551 | ₩73,177 | ₩74,196 | -0.41% | 8.2만 |
|---|
| 2026.05.15 | ₩74,210 | ₩75,564 | ₩74,036 | ₩74,505 | +0.40% | 22.8만 |
|---|
| 2026.05.14 | ₩73,700 | ₩76,650 | ₩73,700 | ₩75,417 | +2.33% | 19만 |
|---|
| 2026.05.13 | ₩75,068 | ₩75,444 | ₩72,976 | ₩73,580 | -1.98% | 17.6만 |
|---|
| 2026.05.12 | ₩76,731 | ₩76,731 | ₩74,652 | ₩75,068 | -2.17% | 18.5만 |
|---|
| 2026.05.11 | ₩76,919 | ₩77,254 | ₩75,068 | ₩76,369 | -0.71% | 21.6만 |
|---|
| 2026.05.08 | ₩75,122 | ₩76,516 | ₩74,263 | ₩76,516 | +1.86% | 33.9만 |
|---|
| 2026.05.07 | ₩75,122 | ₩77,200 | ₩74,277 | ₩74,786 | -0.45% | 37.6만 |
|---|
| 2026.05.06 | ₩73,392 | ₩75,658 | ₩73,392 | ₩75,256 | +2.54% | 34.6만 |
|---|
| 2026.05.05 | ₩71,823 | ₩72,922 | ₩71,099 | ₩72,373 | +0.77% | 33.3만 |
|---|
| 2026.05.04 | ₩73,834 | ₩74,478 | ₩71,501 | ₩71,769 | -2.80% | 31.7만 |
|---|
| 2026.05.01 | ₩75,095 | ₩75,953 | ₩74,062 | ₩74,639 | -0.61% | 89.1만 |
|---|
| 2026.04.30 | ₩72,641 | ₩75,202 | ₩71,568 | ₩75,028 | +3.29% | 97.7만 |
|---|
| 2026.04.29 | ₩71,836 | ₩72,212 | ₩70,723 | ₩71,917 | +0.11% | 30.2만 |
|---|
| 2026.04.28 | ₩73,794 | ₩73,834 | ₩71,461 | ₩71,528 | -3.07% | 80.9만 |
|---|
| 2026.04.27 | ₩76,087 | ₩77,549 | ₩73,633 | ₩73,754 | -3.07% | 34만 |
|---|
| 2026.04.24 | ₩74,223 | ₩77,750 | ₩72,695 | ₩76,141 | +2.58% | 66.5만 |
|---|
| 2026.04.23 | ₩75,779 | ₩76,463 | ₩74,129 | ₩75,028 | -0.99% | 32.5만 |
|---|
| 2026.04.22 | ₩80,955 | ₩80,955 | ₩75,618 | ₩75,752 | -6.43% | 32.5만 |
|---|
| 2026.04.21 | ₩79,560 | ₩80,901 | ₩78,809 | ₩79,963 | +0.51% | 35.8만 |
|---|
| 2026.04.20 | ₩77,750 | ₩81,371 | ₩77,334 | ₩79,882 | +2.74% | 78.9만 |
|---|
| 2026.04.17 | ₩74,478 | ₩80,043 | ₩74,478 | ₩77,576 | +4.16% | 131.9만 |
|---|
| 2026.04.16 | ₩68,390 | ₩74,089 | ₩68,390 | ₩73,620 | +7.65% | 281.3만 |
|---|
| 2026.04.15 | ₩73,848 | ₩73,848 | ₩65,480 | ₩68,296 | -7.52% | 495.2만 |
|---|
| 2026.04.14 | ₩103,564 | ₩106,769 | ₩102,813 | ₩105,200 | +1.58% | 18.1만 |
|---|
| 2026.04.13 | ₩101,566 | ₩103,323 | ₩101,029 | ₩103,188 | +1.60% | 20만 |
|---|
| 2026.04.10 | ₩102,464 | ₩103,859 | ₩101,619 | ₩102,196 | -0.26% | 60.3만 |
|---|
| 2026.04.09 | ₩100,319 | ₩103,282 | ₩99,246 | ₩102,572 | +2.25% | 20.6만 |
|---|
| 2026.04.08 | ₩100,922 | ₩103,255 | ₩99,286 | ₩100,010 | -0.90% | 21.8만 |
|---|
| 2026.04.07 | ₩97,114 | ₩99,246 | ₩96,054 | ₩97,234 | +0.12% | 36.4만 |
|---|
| 2026.04.06 | ₩96,564 | ₩98,294 | ₩95,666 | ₩98,146 | +1.64% | 45.8만 |
|---|
| 2026.04.02 | ₩95,196 | ₩97,784 | ₩94,606 | ₩97,597 | +2.52% | 61.9만 |
|---|
| 2026.04.01 | ₩96,148 | ₩98,750 | ₩95,813 | ₩97,489 | +1.39% | 22.1만 |
|---|
| 2026.03.31 | ₩92,608 | ₩96,390 | ₩91,455 | ₩96,296 | +3.98% | 33.7만 |
|---|
| 2026.03.30 | ₩91,669 | ₩92,997 | ₩89,765 | ₩91,777 | +0.12% | 37.1만 |
|---|
| 2026.03.27 | ₩89,323 | ₩92,125 | ₩88,196 | ₩88,840 | -0.54% | 46.9만 |
|---|
| 2026.03.26 | ₩86,359 | ₩92,970 | ₩83,945 | ₩90,167 | +4.41% | 56.6만 |
|---|
| 2026.03.25 | ₩87,338 | ₩88,880 | ₩86,520 | ₩87,164 | -0.20% | 24.3만 |
|---|
| 2026.03.24 | ₩85,997 | ₩89,510 | ₩85,997 | ₩87,016 | +1.19% | 25.4만 |
|---|
| 2026.03.23 | ₩85,823 | ₩87,928 | ₩84,254 | ₩87,030 | +1.41% | 25.1만 |
|---|
| 2026.03.20 | ₩84,026 | ₩84,026 | ₩80,486 | ₩82,631 | -1.66% | 52.9만 |
|---|
| 2026.03.19 | ₩82,363 | ₩83,637 | ₩81,263 | ₩83,087 | +0.88% | 41.4만 |
|---|
| 2026.03.18 | ₩84,442 | ₩85,273 | ₩82,873 | ₩83,248 | -1.41% | 23.9만 |
|---|
| 2026.03.17 | ₩86,520 | ₩87,204 | ₩84,576 | ₩85,206 | -1.52% | 17.1만 |
|---|
| 2026.03.16 | ₩87,284 | ₩87,365 | ₩85,528 | ₩86,131 | -1.32% | 21.8만 |
|---|
| 2026.03.13 | ₩85,836 | ₩87,056 | ₩85,246 | ₩85,487 | -0.41% | 13.5만 |
|---|
| 2026.03.12 | ₩87,083 | ₩89,095 | ₩85,447 | ₩85,823 | -1.45% | 15.5만 |
|---|
| 2026.03.11 | ₩87,700 | ₩88,827 | ₩87,486 | ₩88,518 | +0.93% | 18.8만 |
|---|
| 2026.03.10 | ₩87,968 | ₩90,060 | ₩86,614 | ₩88,384 | +0.47% | 24.4만 |
|---|
| 2026.03.09 | ₩86,440 | ₩88,156 | ₩83,275 | ₩87,968 | +1.77% | 34.3만 |
|---|
| 2026.03.06 | ₩92,313 | ₩92,313 | ₩86,627 | ₩88,022 | -4.65% | 30.7만 |
|---|
| 2026.03.05 | ₩95,558 | ₩96,323 | ₩92,621 | ₩92,984 | -2.69% | 15.8만 |
|---|
| 2026.03.04 | ₩95,049 | ₩96,269 | ₩93,627 | ₩96,256 | +1.27% | 18.5만 |
|---|
| 2026.03.03 | ₩95,625 | ₩95,625 | ₩91,106 | ₩94,244 | -1.44% | 37만 |
|---|
| 2026.03.02 | ₩96,765 | ₩97,047 | ₩93,815 | ₩96,698 | -0.07% | 41.6만 |
|---|
| 2026.02.27 | ₩103,671 | ₩103,845 | ₩98,012 | ₩98,347 | -5.14% | 29.4만 |
|---|
| 2026.02.26 | ₩104,529 | ₩105,119 | ₩101,914 | ₩104,006 | -0.50% | 13.4만 |
|---|
| 2026.02.25 | ₩106,675 | ₩106,729 | ₩104,100 | ₩104,436 | -2.10% | 16.9만 |
|---|
| 2026.02.24 | ₩104,851 | ₩106,729 | ₩104,181 | ₩105,294 | +0.42% | 23.3만 |
|---|
| 2026.02.23 | ₩109,142 | ₩109,142 | ₩102,853 | ₩104,181 | -4.55% | 42만 |
|---|
| 2026.02.20 | ₩107,278 | ₩109,692 | ₩107,278 | ₩109,478 | +2.05% | 10.2만 |
|---|
| 2026.02.19 | ₩107,010 | ₩107,855 | ₩104,865 | ₩107,627 | +0.58% | 9.8만 |
|---|
| 2026.02.18 | ₩107,480 | ₩109,035 | ₩106,742 | ₩107,077 | -0.37% | 12.2만 |
|---|
| 2026.02.17 | ₩104,570 | ₩107,935 | ₩103,698 | ₩107,091 | +2.41% | 31만 |
|---|
| 2026.02.13 | ₩102,907 | ₩105,897 | ₩102,853 | ₩105,388 | +2.41% | 15.3만 |
|---|
| 2026.02.12 | ₩106,112 | ₩106,635 | ₩101,740 | ₩102,478 | -3.42% | 14.6만 |
|---|
| 2026.02.11 | ₩105,937 | ₩106,769 | ₩105,146 | ₩106,112 | +0.16% | 8.2만 |
|---|
| 2026.02.10 | ₩105,709 | ₩108,163 | ₩105,709 | ₩105,763 | +0.05% | 21만 |
|---|
| 2026.02.09 | ₩104,717 | ₩107,104 | ₩104,543 | ₩106,273 | +1.49% | 8.2만 |
|---|
| 2026.02.06 | ₩102,880 | ₩105,709 | ₩102,880 | ₩104,395 | +1.47% | 7.8만 |
|---|
| 2026.02.05 | ₩106,219 | ₩106,219 | ₩102,102 | ₩102,545 | -3.46% | 13.9만 |
|---|
| 2026.02.04 | ₩104,757 | ₩108,445 | ₩104,757 | ₩107,171 | +2.30% | 22만 |
|---|
| 2026.02.03 | ₩104,275 | ₩105,803 | ₩103,845 | ₩105,213 | +0.90% | 11.9만 |
|---|
| 2026.02.02 | ₩101,110 | ₩104,288 | ₩101,110 | ₩104,288 | +3.14% | 8.4만 |
|---|
| 2026.01.30 | ₩104,060 | ₩104,905 | ₩100,010 | ₩101,070 | -2.87% | 9.8만 |
|---|
| 2026.01.29 | ₩106,474 | ₩106,474 | ₩104,006 | ₩104,784 | -1.59% | 12.9만 |
|---|
| 2026.01.28 | ₩107,909 | ₩107,909 | ₩103,591 | ₩105,334 | -2.39% | 22.5만 |
|---|
| 2026.01.27 | ₩108,485 | ₩109,303 | ₩104,798 | ₩106,755 | -1.59% | 11.9만 |
|---|
| 2026.01.26 | ₩106,957 | ₩109,813 | ₩106,957 | ₩108,821 | +1.74% | 16.2만 |
|---|
| 2026.01.23 | ₩107,882 | ₩108,941 | ₩107,493 | ₩108,070 | +0.17% | 13.8만 |
|---|
| 2026.01.22 | ₩106,836 | ₩108,365 | ₩106,045 | ₩108,137 | +1.22% | 11.3만 |
|---|
| 2026.01.21 | ₩100,949 | ₩107,037 | ₩100,949 | ₩106,554 | +5.55% | 14.8만 |
|---|
| 2026.01.20 | ₩102,759 | ₩103,524 | ₩100,574 | ₩101,579 | -1.15% | 15.4만 |
|---|
| 2026.01.16 | ₩105,106 | ₩106,031 | ₩104,409 | ₩104,851 | -0.24% | 11.6만 |
|---|
| 2026.01.15 | ₩103,832 | ₩106,970 | ₩103,242 | ₩105,481 | +1.59% | 21.8만 |
|---|
| 2026.01.14 | ₩99,420 | ₩104,744 | ₩99,420 | ₩104,100 | +4.71% | 18.3만 |
|---|
| 2026.01.13 | ₩97,892 | ₩99,715 | ₩96,913 | ₩98,750 | +0.88% | 25.9만 |
|---|
| 2026.01.12 | ₩95,518 | ₩98,079 | ₩94,579 | ₩97,476 | +2.05% | 10.3만 |
|---|
| 2026.01.09 | ₩98,562 | ₩99,715 | ₩94,727 | ₩95,491 | -3.12% | 19.6만 |
|---|
| 2026.01.08 | ₩96,993 | ₩99,407 | ₩95,223 | ₩98,388 | +1.44% | 16.2만 |
|---|
| 2026.01.07 | ₩98,589 | ₩98,589 | ₩95,907 | ₩96,108 | -2.52% | 11.1만 |
|---|
| 2026.01.06 | ₩97,315 | ₩98,428 | ₩96,269 | ₩98,052 | +0.76% | 13.4만 |
|---|
| 2026.01.05 | ₩96,738 | ₩98,388 | ₩96,188 | ₩97,033 | +0.30% | 17.3만 |
|---|
| 2026.01.02 | ₩95,008 | ₩96,403 | ₩94,633 | ₩96,403 | +1.47% | 6.5만 |
|---|
| 2025.12.31 | ₩96,202 | ₩96,229 | ₩94,553 | ₩94,888 | -1.37% | 10.1만 |
|---|
| 2025.12.30 | ₩97,114 | ₩97,382 | ₩95,706 | ₩95,880 | -1.27% | 13.1만 |
|---|
| 2025.12.29 | ₩97,167 | ₩98,951 | ₩96,510 | ₩96,926 | -0.25% | 6만 |
|---|
| 2025.12.26 | ₩97,194 | ₩98,857 | ₩96,953 | ₩97,409 | +0.22% | 13.4만 |
|---|
| 2025.12.24 | ₩97,127 | ₩97,650 | ₩96,899 | ₩96,926 | -0.21% | 7.7만 |
|---|
| 2025.12.23 | ₩98,294 | ₩98,294 | ₩96,658 | ₩97,556 | -0.75% | 9.8만 |
|---|
| 2025.12.22 | ₩96,980 | ₩98,428 | ₩96,403 | ₩97,838 | +0.88% | 23.8만 |
|---|
| 2025.12.19 | ₩95,598 | ₩97,154 | ₩95,464 | ₩96,282 | +0.72% | 32.3만 |
|---|
| 2025.12.18 | ₩99,367 | ₩99,729 | ₩94,995 | ₩95,598 | -3.79% | 41.7만 |
|---|
| 2025.12.17 | ₩100,801 | ₩102,719 | ₩100,641 | ₩101,271 | +0.47% | 14.1만 |
|---|
| 2025.12.16 | ₩101,914 | ₩102,370 | ₩99,782 | ₩100,815 | -1.08% | 18.7만 |
|---|
| 2025.12.15 | ₩104,556 | ₩104,556 | ₩102,250 | ₩103,175 | -1.32% | 10.1만 |
|---|
| 2025.12.12 | ₩103,792 | ₩105,079 | ₩103,081 | ₩103,953 | +0.16% | 11.8만 |
|---|
| 2025.12.11 | ₩101,579 | ₩103,845 | ₩101,244 | ₩103,792 | +2.18% | 9.7만 |
|---|
| 2025.12.10 | ₩100,614 | ₩102,478 | ₩100,185 | ₩101,177 | +0.56% | 13.7만 |
|---|
| 2025.12.09 | ₩98,830 | ₩101,660 | ₩98,830 | ₩100,238 | +1.42% | 7.7만 |
|---|
| 2025.12.08 | ₩109,518 | ₩109,518 | ₩99,957 | ₩100,225 | -8.49% | 7.4만 |
|---|
| 2025.12.05 | ₩102,974 | ₩103,859 | ₩99,890 | ₩102,800 | -0.17% | 35.4만 |
|---|
| 2025.12.04 | ₩102,397 | ₩104,690 | ₩95,250 | ₩100,962 | -1.40% | 123만 |
|---|
| 2025.12.03 | ₩93,185 | ₩95,062 | ₩93,185 | ₩94,901 | +1.84% | 15.1만 |
|---|
| 2025.12.02 | ₩93,010 | ₩93,560 | ₩92,005 | ₩93,077 | +0.07% | 12.3만 |
|---|
| 2025.12.01 | ₩92,219 | ₩93,949 | ₩92,219 | ₩93,305 | +1.18% | 10.2만 |
|---|
| 2025.11.28 | ₩95,089 | ₩95,089 | ₩92,648 | ₩92,675 | -2.54% | 4.5만 |
|---|
| 2025.11.26 | ₩93,051 | ₩93,225 | ₩91,736 | ₩92,890 | -0.17% | 14.3만 |
|---|
| 2025.11.25 | ₩88,049 | ₩94,083 | ₩87,405 | ₩93,466 | +6.15% | 40.8만 |
|---|
| 2025.11.24 | ₩86,158 | ₩87,512 | ₩85,112 | ₩86,507 | +0.40% | 14.4만 |
|---|
| 2025.11.21 | ₩83,503 | ₩86,869 | ₩83,503 | ₩86,198 | +3.23% | 12.5만 |
|---|
| 2025.11.20 | ₩82,712 | ₩85,715 | ₩82,712 | ₩83,396 | +0.83% | 8만 |
|---|
| 2025.11.19 | ₩85,340 | ₩85,340 | ₩82,779 | ₩82,940 | -2.81% | 7.2만 |
|---|
| 2025.11.18 | ₩85,434 | ₩85,662 | ₩84,160 | ₩84,294 | -1.33% | 12.9만 |
|---|
| 2025.11.17 | ₩85,353 | ₩86,346 | ₩84,549 | ₩85,729 | +0.44% | 11만 |
|---|
| 2025.11.14 | ₩86,721 | ₩86,721 | ₩83,731 | ₩85,970 | -0.87% | 13만 |
|---|
| 2025.11.13 | ₩86,440 | ₩87,499 | ₩85,380 | ₩85,984 | -0.53% | 7.1만 |
|---|
| 2025.11.12 | ₩87,405 | ₩87,714 | ₩86,641 | ₩86,909 | -0.57% | 6.7만 |
|---|
| 2025.11.11 | ₩85,635 | ₩86,842 | ₩85,327 | ₩86,346 | +0.83% | 4.2만 |
|---|
| 2025.11.10 | ₩85,809 | ₩85,917 | ₩84,696 | ₩85,420 | -0.45% | 6.7만 |
|---|
| 2025.11.07 | ₩83,530 | ₩86,024 | ₩83,530 | ₩85,702 | +2.60% | 9.7만 |
|---|
| 2025.11.06 | ₩84,991 | ₩84,991 | ₩83,503 | ₩84,026 | -1.14% | 12만 |
|---|
| 2025.11.05 | ₩83,650 | ₩85,555 | ₩83,221 | ₩84,897 | +1.49% | 16.3만 |
|---|
| 2025.11.04 | ₩83,181 | ₩84,173 | ₩82,537 | ₩82,765 | -0.50% | 10.6만 |
|---|
| 2025.11.03 | ₩83,744 | ₩83,744 | ₩82,336 | ₩83,624 | -0.14% | 12.2만 |
|---|
| 2025.10.31 | ₩85,045 | ₩85,434 | ₩83,878 | ₩84,240 | -0.95% | 7.9만 |
|---|
| 2025.10.30 | ₩85,997 | ₩86,842 | ₩85,367 | ₩85,648 | -0.41% | 12.4만 |
|---|
| 2025.10.29 | ₩88,692 | ₩88,800 | ₩85,997 | ₩86,386 | -2.60% | 8.9만 |
|---|
| 2025.10.28 | ₩89,376 | ₩90,261 | ₩88,102 | ₩88,223 | -1.29% | 8.1만 |
|---|
| 2025.10.27 | ₩90,985 | ₩91,428 | ₩89,323 | ₩89,457 | -1.68% | 7.9만 |
|---|
| 2025.10.24 | ₩89,725 | ₩90,530 | ₩89,430 | ₩90,194 | +0.52% | 6.7만 |
|---|
| 2025.10.23 | ₩87,848 | ₩89,430 | ₩87,043 | ₩89,323 | +1.68% | 11.8만 |
|---|
| 2025.10.22 | ₩87,901 | ₩89,001 | ₩86,882 | ₩87,499 | -0.46% | 12.1만 |
|---|
| 2025.10.21 | ₩88,827 | ₩90,020 | ₩88,156 | ₩88,424 | -0.45% | 10.4만 |
|---|
| 2025.10.20 | ₩91,281 | ₩91,281 | ₩88,639 | ₩88,813 | -2.70% | 12.3만 |
|---|
| 2025.10.17 | ₩89,685 | ₩90,664 | ₩88,612 | ₩90,422 | +0.82% | 12.7만 |
|---|
| 2025.10.16 | ₩90,798 | ₩90,798 | ₩88,800 | ₩89,430 | -1.51% | 15만 |
|---|
| 2025.10.15 | ₩91,656 | ₩91,790 | ₩88,585 | ₩90,007 | -1.80% | 40.4만 |
|---|
| 2025.10.14 | ₩87,351 | ₩91,146 | ₩85,702 | ₩90,811 | +3.96% | 36만 |
|---|
| 2025.10.13 | ₩86,346 | ₩88,062 | ₩85,863 | ₩87,445 | +1.27% | 12.1만 |
|---|
| 2025.10.10 | ₩88,505 | ₩89,671 | ₩85,501 | ₩85,635 | -3.24% | 33.7만 |
|---|