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 | ₩73,613 | ₩73,680 | ₩70,555 | ₩71,025 | -3.52% | 27.3만 |
| 2026.10.08 | ₩74,351 | ₩74,632 | ₩72,486 | ₩72,942 | -1.89% | 37.6만 |
| 2026.10.07 | ₩75,303 | ₩77,153 | ₩74,109 | ₩74,646 | -0.87% | 18.6만 |
| 2026.10.06 | ₩74,069 | ₩75,544 | ₩73,814 | ₩75,222 | +1.56% | 19.7만 |
| 2026.10.05 | ₩74,619 | ₩75,423 | ₩73,237 | ₩73,761 | -1.15% | 20.2만 |
| 2026.10.02 | ₩74,699 | ₩75,343 | ₩72,942 | ₩75,115 | +0.56% | 40.8만 |
| 2026.10.01 | ₩75,263 | ₩75,263 | ₩72,191 | ₩73,305 | -2.60% | 33만 |
| 2026.09.30 | ₩77,060 | ₩77,596 | ₩75,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,263 |
| -2.33% |
| 18.2만 |
| 2026.09.29 | ₩75,946 | ₩77,180 | ₩75,611 | ₩76,925 | +1.29% | 54.7만 |
|---|
| 2026.09.28 | ₩75,665 | ₩76,845 | ₩74,713 | ₩76,000 | +0.44% | 17.8만 |
|---|
| 2026.09.25 | ₩74,096 | ₩76,858 | ₩73,533 | ₩76,671 | +3.48% | 22.9만 |
|---|
| 2026.09.24 | ₩76,470 | ₩76,470 | ₩73,962 | ₩74,284 | -2.86% | 20.8만 |
|---|
| 2026.09.23 | ₩77,381 | ₩78,106 | ₩75,906 | ₩76,228 | -1.49% | 21.4만 |
|---|
| 2026.09.22 | ₩78,897 | ₩79,500 | ₩76,711 | ₩77,650 | -1.58% | 35.4만 |
|---|
| 2026.09.21 | ₩78,575 | ₩78,682 | ₩76,899 | ₩77,998 | -0.73% | 24.1만 |
|---|
| 2026.09.18 | ₩78,119 | ₩78,656 | ₩77,194 | ₩77,797 | -0.41% | 14.5만 |
|---|
| 2026.09.17 | ₩79,648 | ₩80,506 | ₩78,387 | ₩78,910 | -0.93% | 18.3만 |
|---|
| 2026.09.16 | ₩79,044 | ₩80,386 | ₩77,717 | ₩78,119 | -1.17% | 34만 |
|---|
| 2026.09.15 | ₩80,748 | ₩81,365 | ₩77,931 | ₩79,018 | -2.14% | 27.5만 |
|---|
| 2026.09.14 | ₩81,458 | ₩83,577 | ₩81,230 | ₩81,391 | -0.08% | 36.9만 |
|---|
| 2026.09.11 | ₩81,753 | ₩82,183 | ₩80,667 | ₩81,794 | +0.05% | 18.8만 |
|---|
| 2026.09.10 | ₩81,163 | ₩82,250 | ₩80,117 | ₩81,351 | +0.23% | 41만 |
|---|
| 2026.09.09 | ₩84,248 | ₩85,281 | ₩80,989 | ₩81,123 | -3.71% | 28.1만 |
|---|
| 2026.09.08 | ₩89,787 | ₩89,813 | ₩83,510 | ₩84,717 | -5.65% | 49.4만 |
|---|
| 2026.09.04 | ₩86,152 | ₩91,436 | ₩86,152 | ₩90,283 | +4.79% | 64.9만 |
|---|
| 2026.09.03 | ₩88,352 | ₩88,526 | ₩81,163 | ₩86,125 | -2.52% | 116.8만 |
|---|
| 2026.09.02 | ₩83,658 | ₩86,206 | ₩83,336 | ₩84,892 | +1.47% | 26.4만 |
|---|
| 2026.09.01 | ₩82,464 | ₩84,154 | ₩82,209 | ₩82,800 | +0.41% | 29.6만 |
|---|
| 2026.08.31 | ₩83,014 | ₩83,564 | ₩82,022 | ₩82,947 | -0.08% | 18.7만 |
|---|
| 2026.08.28 | ₩83,081 | ₩83,752 | ₩82,344 | ₩83,028 | -0.06% | 22.3만 |
|---|
| 2026.08.27 | ₩80,654 | ₩84,047 | ₩80,198 | ₩83,309 | +3.29% | 20.3만 |
|---|
| 2026.08.26 | ₩82,518 | ₩82,773 | ₩80,774 | ₩80,774 | -2.11% | 20.6만 |
|---|
| 2026.08.25 | ₩85,374 | ₩86,018 | ₩82,250 | ₩82,572 | -3.28% | 21만 |
|---|
| 2026.08.24 | ₩90,685 | ₩90,953 | ₩84,556 | ₩85,522 | -5.69% | 22.9만 |
|---|
| 2026.08.21 | ₩90,350 | ₩91,798 | ₩90,350 | ₩91,248 | +0.99% | 14.8만 |
|---|
| 2026.08.20 | ₩90,068 | ₩90,605 | ₩88,660 | ₩89,572 | -0.55% | 15.7만 |
|---|
| 2026.08.19 | ₩92,348 | ₩92,616 | ₩89,505 | ₩91,436 | -0.99% | 32.3만 |
|---|
| 2026.08.18 | ₩85,522 | ₩94,025 | ₩85,200 | ₩91,973 | +7.54% | 78.3만 |
|---|
| 2026.08.17 | ₩86,514 | ₩86,514 | ₩85,348 | ₩85,562 | -1.10% | 11.5만 |
|---|
| 2026.08.14 | ₩86,944 | ₩87,037 | ₩85,549 | ₩86,514 | -0.49% | 9.4만 |
|---|
| 2026.08.13 | ₩86,742 | ₩87,212 | ₩84,838 | ₩86,890 | +0.17% | 9.3만 |
|---|
| 2026.08.12 | ₩87,721 | ₩87,949 | ₩84,650 | ₩85,669 | -2.34% | 14.8만 |
|---|
| 2026.08.11 | ₩86,581 | ₩87,788 | ₩86,206 | ₩87,493 | +1.05% | 13.6만 |
|---|
| 2026.08.10 | ₩87,614 | ₩87,614 | ₩85,737 | ₩85,978 | -1.87% | 13.9만 |
|---|
| 2026.08.07 | ₩85,804 | ₩87,668 | ₩85,804 | ₩87,185 | +1.61% | 12.5만 |
|---|
| 2026.08.06 | ₩88,660 | ₩88,660 | ₩85,160 | ₩85,629 | -3.42% | 17.5만 |
|---|
| 2026.08.05 | ₩86,876 | ₩89,371 | ₩86,716 | ₩87,869 | +1.14% | 40.2만 |
|---|
| 2026.08.04 | ₩82,263 | ₩86,662 | ₩82,263 | ₩86,447 | +5.09% | 22.4만 |
|---|
| 2026.08.03 | ₩83,872 | ₩85,053 | ₩82,008 | ₩82,759 | -1.33% | 8.2만 |
|---|
| 2026.07.31 | ₩83,631 | ₩84,369 | ₩82,169 | ₩82,920 | -0.85% | 24.6만 |
|---|
| 2026.07.30 | ₩82,062 | ₩83,765 | ₩81,552 | ₩83,671 | +1.96% | 16.8만 |
|---|
| 2026.07.29 | ₩83,215 | ₩83,229 | ₩80,225 | ₩81,995 | -1.47% | 22.6만 |
|---|
| 2026.07.28 | ₩83,939 | ₩84,717 | ₩83,162 | ₩83,805 | -0.16% | 17.5만 |
|---|
| 2026.07.27 | ₩81,204 | ₩83,390 | ₩81,204 | ₩82,786 | +1.95% | 25.9만 |
|---|
| 2026.07.24 | ₩81,512 | ₩82,183 | ₩80,587 | ₩80,922 | -0.72% | 31.3만 |
|---|
| 2026.07.23 | ₩80,238 | ₩80,989 | ₩78,964 | ₩80,654 | +0.52% | 30.8만 |
|---|
| 2026.07.22 | ₩79,997 | ₩81,968 | ₩79,554 | ₩80,922 | +1.16% | 29만 |
|---|
| 2026.07.21 | ₩80,184 | ₩80,546 | ₩78,991 | ₩79,997 | -0.23% | 15.4만 |
|---|
| 2026.07.20 | ₩82,236 | ₩82,531 | ₩80,238 | ₩80,359 | -2.28% | 11.1만 |
|---|
| 2026.07.17 | ₩81,096 | ₩82,518 | ₩80,962 | ₩82,236 | +1.41% | 15.5만 |
|---|
| 2026.07.16 | ₩80,332 | ₩82,531 | ₩80,037 | ₩81,606 | +1.59% | 27.9만 |
|---|
| 2026.07.15 | ₩79,179 | ₩81,539 | ₩78,977 | ₩80,546 | +1.73% | 21.5만 |
|---|
| 2026.07.14 | ₩79,339 | ₩79,836 | ₩77,489 | ₩78,884 | -0.57% | 20.7만 |
|---|
| 2026.07.13 | ₩79,219 | ₩80,426 | ₩79,058 | ₩79,111 | -0.14% | 13.6만 |
|---|
| 2026.07.10 | ₩79,930 | ₩80,546 | ₩78,951 | ₩79,219 | -0.89% | 27.3만 |
|---|
| 2026.07.09 | ₩78,401 | ₩79,366 | ₩77,609 | ₩78,696 | +0.38% | 29.5만 |
|---|
| 2026.07.08 | ₩78,562 | ₩79,125 | ₩76,671 | ₩77,690 | -1.11% | 23.2만 |
|---|
| 2026.07.07 | ₩79,889 | ₩80,466 | ₩78,562 | ₩79,635 | -0.32% | 9.8만 |
|---|
| 2026.07.06 | ₩77,113 | ₩79,930 | ₩77,113 | ₩79,889 | +3.60% | 31.2만 |
|---|
| 2026.07.02 | ₩79,152 | ₩81,432 | ₩76,027 | ₩77,609 | -1.95% | 27만 |
|---|
| 2026.07.01 | ₩81,244 | ₩81,928 | ₩78,669 | ₩78,736 | -3.09% | 9.6만 |
|---|
| 2026.06.30 | ₩82,732 | ₩83,188 | ₩81,445 | ₩81,834 | -1.09% | 26.6만 |
|---|
| 2026.06.29 | ₩83,711 | ₩84,141 | ₩81,660 | ₩83,497 | -0.26% | 31.8만 |
|---|
| 2026.06.26 | ₩83,483 | ₩84,382 | ₩82,920 | ₩83,577 | +0.11% | 12.7만 |
|---|
| 2026.06.25 | ₩83,068 | ₩85,281 | ₩82,934 | ₩83,483 | +0.50% | 15.3만 |
|---|
| 2026.06.24 | ₩80,144 | ₩83,376 | ₩80,144 | ₩83,068 | +3.65% | 13.7만 |
|---|
| 2026.06.23 | ₩78,964 | ₩80,627 | ₩78,843 | ₩80,144 | +1.49% | 22.9만 |
|---|
| 2026.06.22 | ₩79,822 | ₩81,780 | ₩79,621 | ₩80,171 | +0.44% | 15.1만 |
|---|
| 2026.06.18 | ₩80,292 | ₩81,472 | ₩78,495 | ₩79,822 | -0.58% | 21.3만 |
|---|
| 2026.06.17 | ₩79,138 | ₩81,807 | ₩79,138 | ₩80,399 | +1.59% | 21만 |
|---|
| 2026.06.16 | ₩81,874 | ₩81,874 | ₩80,198 | ₩80,359 | -1.85% | 26.5만 |
|---|
| 2026.06.15 | ₩81,807 | ₩82,813 | ₩80,318 | ₩80,935 | -1.07% | 14.7만 |
|---|
| 2026.06.12 | ₩79,742 | ₩81,753 | ₩78,428 | ₩80,842 | +1.38% | 17.8만 |
|---|
| 2026.06.11 | ₩77,878 | ₩79,420 | ₩77,288 | ₩79,286 | +1.81% | 29.9만 |
|---|
| 2026.06.10 | ₩81,284 | ₩81,284 | ₩77,288 | ₩77,784 | -4.31% | 26.7만 |
|---|
| 2026.06.09 | ₩81,351 | ₩83,148 | ₩79,581 | ₩81,284 | -0.08% | 22.7만 |
|---|
| 2026.06.08 | ₩81,405 | ₩83,966 | ₩81,016 | ₩81,230 | -0.21% | 44.2만 |
|---|
| 2026.06.05 | ₩83,148 | ₩83,738 | ₩80,882 | ₩81,405 | -2.10% | 23.8만 |
|---|
| 2026.06.04 | ₩82,679 | ₩84,798 | ₩82,679 | ₩84,248 | +1.90% | 25.5만 |
|---|
| 2026.06.03 | ₩81,432 | ₩83,403 | ₩80,922 | ₩82,679 | +1.53% | 27만 |
|---|
| 2026.06.02 | ₩78,253 | ₩84,945 | ₩78,253 | ₩82,048 | +4.85% | 69.5만 |
|---|
| 2026.06.01 | ₩76,228 | ₩78,588 | ₩75,705 | ₩78,428 | +2.89% | 33.7만 |
|---|
| 2026.05.29 | ₩77,207 | ₩77,851 | ₩73,318 | ₩77,475 | +0.35% | 33.3만 |
|---|
| 2026.05.28 | ₩85,643 | ₩85,643 | ₩74,579 | ₩78,548 | -8.28% | 74.3만 |
|---|
| 2026.05.27 | ₩77,247 | ₩78,897 | ₩76,443 | ₩77,824 | +0.75% | 31.9만 |
|---|
| 2026.05.26 | ₩75,102 | ₩76,832 | ₩75,088 | ₩76,402 | +1.73% | 18.8만 |
|---|
| 2026.05.22 | ₩72,996 | ₩74,431 | ₩72,996 | ₩74,270 | +1.75% | 14.6만 |
|---|
| 2026.05.21 | ₩72,634 | ₩74,056 | ₩70,515 | ₩73,479 | +1.16% | 30.3만 |
|---|
| 2026.05.20 | ₩72,647 | ₩74,686 | ₩72,178 | ₩73,667 | +1.40% | 26만 |
|---|
| 2026.05.19 | ₩74,203 | ₩74,203 | ₩72,245 | ₩72,647 | -2.10% | 16.6만 |
|---|
| 2026.05.18 | ₩74,512 | ₩75,558 | ₩73,184 | ₩74,203 | -0.41% | 8.2만 |
|---|
| 2026.05.15 | ₩74,216 | ₩75,571 | ₩74,042 | ₩74,512 | +0.40% | 22.8만 |
|---|
| 2026.05.14 | ₩73,707 | ₩76,657 | ₩73,707 | ₩75,423 | +2.33% | 19만 |
|---|
| 2026.05.13 | ₩75,075 | ₩75,450 | ₩72,983 | ₩73,586 | -1.98% | 17.6만 |
|---|
| 2026.05.12 | ₩76,738 | ₩76,738 | ₩74,659 | ₩75,075 | -2.17% | 18.5만 |
|---|
| 2026.05.11 | ₩76,925 | ₩77,261 | ₩75,075 | ₩76,376 | -0.71% | 21.6만 |
|---|
| 2026.05.08 | ₩75,128 | ₩76,523 | ₩74,270 | ₩76,523 | +1.86% | 33.9만 |
|---|
| 2026.05.07 | ₩75,128 | ₩77,207 | ₩74,284 | ₩74,793 | -0.45% | 37.6만 |
|---|
| 2026.05.06 | ₩73,398 | ₩75,665 | ₩73,398 | ₩75,263 | +2.54% | 34.6만 |
|---|
| 2026.05.05 | ₩71,829 | ₩72,929 | ₩71,105 | ₩72,379 | +0.77% | 33.3만 |
|---|
| 2026.05.04 | ₩73,841 | ₩74,485 | ₩71,507 | ₩71,776 | -2.80% | 31.7만 |
|---|
| 2026.05.01 | ₩75,102 | ₩75,960 | ₩74,069 | ₩74,646 | -0.61% | 89.1만 |
|---|
| 2026.04.30 | ₩72,647 | ₩75,209 | ₩71,575 | ₩75,035 | +3.29% | 97.7만 |
|---|
| 2026.04.29 | ₩71,843 | ₩72,218 | ₩70,730 | ₩71,923 | +0.11% | 30.2만 |
|---|
| 2026.04.28 | ₩73,801 | ₩73,841 | ₩71,467 | ₩71,534 | -3.07% | 80.9만 |
|---|
| 2026.04.27 | ₩76,094 | ₩77,556 | ₩73,640 | ₩73,761 | -3.07% | 34만 |
|---|
| 2026.04.24 | ₩74,230 | ₩77,757 | ₩72,701 | ₩76,148 | +2.58% | 66.5만 |
|---|
| 2026.04.23 | ₩75,786 | ₩76,470 | ₩74,136 | ₩75,035 | -0.99% | 32.5만 |
|---|
| 2026.04.22 | ₩80,962 | ₩80,962 | ₩75,625 | ₩75,759 | -6.43% | 32.5만 |
|---|
| 2026.04.21 | ₩79,567 | ₩80,909 | ₩78,816 | ₩79,970 | +0.51% | 35.8만 |
|---|
| 2026.04.20 | ₩77,757 | ₩81,378 | ₩77,341 | ₩79,889 | +2.74% | 78.9만 |
|---|
| 2026.04.17 | ₩74,485 | ₩80,050 | ₩74,485 | ₩77,583 | +4.16% | 131.9만 |
|---|
| 2026.04.16 | ₩68,396 | ₩74,096 | ₩68,396 | ₩73,626 | +7.65% | 281.3만 |
|---|
| 2026.04.15 | ₩73,854 | ₩73,854 | ₩65,486 | ₩68,302 | -7.52% | 495.2만 |
|---|
| 2026.04.14 | ₩103,573 | ₩106,778 | ₩102,822 | ₩105,209 | +1.58% | 18.1만 |
|---|
| 2026.04.13 | ₩101,575 | ₩103,332 | ₩101,038 | ₩103,198 | +1.60% | 20만 |
|---|
| 2026.04.10 | ₩102,473 | ₩103,868 | ₩101,629 | ₩102,205 | -0.26% | 60.3만 |
|---|
| 2026.04.09 | ₩100,328 | ₩103,292 | ₩99,255 | ₩102,581 | +2.25% | 20.6만 |
|---|
| 2026.04.08 | ₩100,931 | ₩103,265 | ₩99,295 | ₩100,019 | -0.90% | 21.8만 |
|---|
| 2026.04.07 | ₩97,122 | ₩99,255 | ₩96,063 | ₩97,243 | +0.12% | 36.4만 |
|---|
| 2026.04.06 | ₩96,573 | ₩98,303 | ₩95,674 | ₩98,155 | +1.64% | 45.8만 |
|---|
| 2026.04.02 | ₩95,205 | ₩97,793 | ₩94,615 | ₩97,605 | +2.52% | 61.9만 |
|---|
| 2026.04.01 | ₩96,157 | ₩98,759 | ₩95,822 | ₩97,498 | +1.39% | 22.1만 |
|---|
| 2026.03.31 | ₩92,616 | ₩96,398 | ₩91,463 | ₩96,304 | +3.98% | 33.7만 |
|---|
| 2026.03.30 | ₩91,678 | ₩93,005 | ₩89,773 | ₩91,785 | +0.12% | 37.1만 |
|---|
| 2026.03.27 | ₩89,331 | ₩92,134 | ₩88,204 | ₩88,848 | -0.54% | 46.9만 |
|---|
| 2026.03.26 | ₩86,367 | ₩92,978 | ₩83,953 | ₩90,176 | +4.41% | 56.6만 |
|---|
| 2026.03.25 | ₩87,346 | ₩88,888 | ₩86,528 | ₩87,172 | -0.20% | 24.3만 |
|---|
| 2026.03.24 | ₩86,005 | ₩89,518 | ₩86,005 | ₩87,024 | +1.19% | 25.4만 |
|---|
| 2026.03.23 | ₩85,830 | ₩87,936 | ₩84,261 | ₩87,037 | +1.41% | 25.1만 |
|---|
| 2026.03.20 | ₩84,033 | ₩84,033 | ₩80,493 | ₩82,639 | -1.66% | 52.9만 |
|---|
| 2026.03.19 | ₩82,370 | ₩83,644 | ₩81,271 | ₩83,095 | +0.88% | 41.4만 |
|---|
| 2026.03.18 | ₩84,449 | ₩85,281 | ₩82,880 | ₩83,255 | -1.41% | 23.9만 |
|---|
| 2026.03.17 | ₩86,528 | ₩87,212 | ₩84,583 | ₩85,213 | -1.52% | 17.1만 |
|---|
| 2026.03.16 | ₩87,292 | ₩87,373 | ₩85,535 | ₩86,139 | -1.32% | 21.8만 |
|---|
| 2026.03.13 | ₩85,844 | ₩87,064 | ₩85,254 | ₩85,495 | -0.41% | 13.5만 |
|---|
| 2026.03.12 | ₩87,091 | ₩89,103 | ₩85,455 | ₩85,830 | -1.45% | 15.5만 |
|---|
| 2026.03.11 | ₩87,708 | ₩88,834 | ₩87,493 | ₩88,526 | +0.93% | 18.8만 |
|---|
| 2026.03.10 | ₩87,976 | ₩90,068 | ₩86,622 | ₩88,392 | +0.47% | 24.4만 |
|---|
| 2026.03.09 | ₩86,447 | ₩88,164 | ₩83,282 | ₩87,976 | +1.77% | 34.3만 |
|---|
| 2026.03.06 | ₩92,321 | ₩92,321 | ₩86,635 | ₩88,030 | -4.65% | 30.7만 |
|---|
| 2026.03.05 | ₩95,567 | ₩96,331 | ₩92,630 | ₩92,992 | -2.69% | 15.8만 |
|---|
| 2026.03.04 | ₩95,057 | ₩96,278 | ₩93,636 | ₩96,264 | +1.27% | 18.5만 |
|---|
| 2026.03.03 | ₩95,634 | ₩95,634 | ₩91,114 | ₩94,253 | -1.44% | 37만 |
|---|
| 2026.03.02 | ₩96,774 | ₩97,055 | ₩93,823 | ₩96,707 | -0.07% | 41.6만 |
|---|
| 2026.02.27 | ₩103,680 | ₩103,855 | ₩98,021 | ₩98,356 | -5.14% | 29.4만 |
|---|
| 2026.02.26 | ₩104,539 | ₩105,129 | ₩101,924 | ₩104,016 | -0.50% | 13.4만 |
|---|
| 2026.02.25 | ₩106,685 | ₩106,738 | ₩104,110 | ₩104,445 | -2.10% | 16.9만 |
|---|
| 2026.02.24 | ₩104,861 | ₩106,738 | ₩104,190 | ₩105,303 | +0.42% | 23.3만 |
|---|
| 2026.02.23 | ₩109,152 | ₩109,152 | ₩102,862 | ₩104,190 | -4.55% | 42만 |
|---|
| 2026.02.20 | ₩107,288 | ₩109,702 | ₩107,288 | ₩109,487 | +2.05% | 10.2만 |
|---|
| 2026.02.19 | ₩107,020 | ₩107,865 | ₩104,874 | ₩107,637 | +0.58% | 9.8만 |
|---|
| 2026.02.18 | ₩107,489 | ₩109,045 | ₩106,752 | ₩107,087 | -0.37% | 12.2만 |
|---|
| 2026.02.17 | ₩104,579 | ₩107,945 | ₩103,707 | ₩107,100 | +2.41% | 31만 |
|---|
| 2026.02.13 | ₩102,916 | ₩105,907 | ₩102,862 | ₩105,397 | +2.41% | 15.3만 |
|---|
| 2026.02.12 | ₩106,121 | ₩106,644 | ₩101,749 | ₩102,487 | -3.42% | 14.6만 |
|---|
| 2026.02.11 | ₩105,947 | ₩106,778 | ₩105,156 | ₩106,121 | +0.16% | 8.2만 |
|---|
| 2026.02.10 | ₩105,719 | ₩108,173 | ₩105,719 | ₩105,773 | +0.05% | 21만 |
|---|
| 2026.02.09 | ₩104,726 | ₩107,114 | ₩104,552 | ₩106,282 | +1.49% | 8.2만 |
|---|
| 2026.02.06 | ₩102,889 | ₩105,719 | ₩102,889 | ₩104,405 | +1.47% | 7.8만 |
|---|
| 2026.02.05 | ₩106,229 | ₩106,229 | ₩102,111 | ₩102,554 | -3.46% | 13.9만 |
|---|
| 2026.02.04 | ₩104,767 | ₩108,455 | ₩104,767 | ₩107,181 | +2.30% | 22만 |
|---|
| 2026.02.03 | ₩104,284 | ₩105,813 | ₩103,855 | ₩105,223 | +0.90% | 11.9만 |
|---|
| 2026.02.02 | ₩101,119 | ₩104,297 | ₩101,119 | ₩104,297 | +3.14% | 8.4만 |
|---|
| 2026.01.30 | ₩104,069 | ₩104,914 | ₩100,019 | ₩101,079 | -2.87% | 9.8만 |
|---|
| 2026.01.29 | ₩106,483 | ₩106,483 | ₩104,016 | ₩104,794 | -1.59% | 12.9만 |
|---|
| 2026.01.28 | ₩107,918 | ₩107,918 | ₩103,600 | ₩105,343 | -2.39% | 22.5만 |
|---|
| 2026.01.27 | ₩108,495 | ₩109,313 | ₩104,807 | ₩106,765 | -1.59% | 11.9만 |
|---|
| 2026.01.26 | ₩106,966 | ₩109,823 | ₩106,966 | ₩108,830 | +1.74% | 16.2만 |
|---|
| 2026.01.23 | ₩107,891 | ₩108,951 | ₩107,503 | ₩108,079 | +0.17% | 13.8만 |
|---|
| 2026.01.22 | ₩106,845 | ₩108,374 | ₩106,054 | ₩108,146 | +1.22% | 11.3만 |
|---|
| 2026.01.21 | ₩100,958 | ₩107,047 | ₩100,958 | ₩106,564 | +5.55% | 14.8만 |
|---|
| 2026.01.20 | ₩102,768 | ₩103,533 | ₩100,583 | ₩101,588 | -1.15% | 15.4만 |
|---|
| 2026.01.16 | ₩105,115 | ₩106,041 | ₩104,418 | ₩104,861 | -0.24% | 11.6만 |
|---|
| 2026.01.15 | ₩103,841 | ₩106,980 | ₩103,251 | ₩105,491 | +1.59% | 21.8만 |
|---|
| 2026.01.14 | ₩99,429 | ₩104,753 | ₩99,429 | ₩104,110 | +4.71% | 18.3만 |
|---|
| 2026.01.13 | ₩97,900 | ₩99,724 | ₩96,921 | ₩98,759 | +0.88% | 25.9만 |
|---|
| 2026.01.12 | ₩95,527 | ₩98,088 | ₩94,588 | ₩97,485 | +2.05% | 10.3만 |
|---|
| 2026.01.09 | ₩98,571 | ₩99,724 | ₩94,735 | ₩95,500 | -3.12% | 19.6만 |
|---|
| 2026.01.08 | ₩97,002 | ₩99,416 | ₩95,232 | ₩98,397 | +1.44% | 16.2만 |
|---|
| 2026.01.07 | ₩98,598 | ₩98,598 | ₩95,915 | ₩96,117 | -2.52% | 11.1만 |
|---|
| 2026.01.06 | ₩97,324 | ₩98,437 | ₩96,278 | ₩98,061 | +0.76% | 13.4만 |
|---|
| 2026.01.05 | ₩96,747 | ₩98,397 | ₩96,197 | ₩97,042 | +0.30% | 17.3만 |
|---|
| 2026.01.02 | ₩95,017 | ₩96,412 | ₩94,641 | ₩96,412 | +1.47% | 6.5만 |
|---|
| 2025.12.31 | ₩96,211 | ₩96,237 | ₩94,561 | ₩94,896 | -1.37% | 10.1만 |
|---|
| 2025.12.30 | ₩97,122 | ₩97,391 | ₩95,714 | ₩95,889 | -1.27% | 13.1만 |
|---|
| 2025.12.29 | ₩97,176 | ₩98,960 | ₩96,519 | ₩96,935 | -0.25% | 6만 |
|---|
| 2025.12.26 | ₩97,203 | ₩98,866 | ₩96,962 | ₩97,418 | +0.22% | 13.4만 |
|---|
| 2025.12.24 | ₩97,136 | ₩97,659 | ₩96,908 | ₩96,935 | -0.21% | 7.7만 |
|---|
| 2025.12.23 | ₩98,303 | ₩98,303 | ₩96,666 | ₩97,565 | -0.75% | 9.8만 |
|---|
| 2025.12.22 | ₩96,988 | ₩98,437 | ₩96,412 | ₩97,847 | +0.88% | 23.8만 |
|---|
| 2025.12.19 | ₩95,607 | ₩97,163 | ₩95,473 | ₩96,291 | +0.72% | 32.3만 |
|---|
| 2025.12.18 | ₩99,376 | ₩99,738 | ₩95,004 | ₩95,607 | -3.79% | 41.7만 |
|---|
| 2025.12.17 | ₩100,810 | ₩102,728 | ₩100,650 | ₩101,280 | +0.47% | 14.1만 |
|---|
| 2025.12.16 | ₩101,924 | ₩102,380 | ₩99,791 | ₩100,824 | -1.08% | 18.7만 |
|---|
| 2025.12.15 | ₩104,566 | ₩104,566 | ₩102,259 | ₩103,184 | -1.32% | 10.1만 |
|---|
| 2025.12.12 | ₩103,801 | ₩105,089 | ₩103,090 | ₩103,962 | +0.16% | 11.8만 |
|---|
| 2025.12.11 | ₩101,588 | ₩103,855 | ₩101,253 | ₩103,801 | +2.18% | 9.7만 |
|---|
| 2025.12.10 | ₩100,623 | ₩102,487 | ₩100,194 | ₩101,186 | +0.56% | 13.7만 |
|---|
| 2025.12.09 | ₩98,839 | ₩101,669 | ₩98,839 | ₩100,247 | +1.42% | 7.7만 |
|---|
| 2025.12.08 | ₩109,528 | ₩109,528 | ₩99,966 | ₩100,234 | -8.49% | 7.4만 |
|---|
| 2025.12.05 | ₩102,983 | ₩103,868 | ₩99,899 | ₩102,809 | -0.17% | 35.4만 |
|---|
| 2025.12.04 | ₩102,406 | ₩104,700 | ₩95,258 | ₩100,971 | -1.40% | 123만 |
|---|
| 2025.12.03 | ₩93,193 | ₩95,071 | ₩93,193 | ₩94,910 | +1.84% | 15.1만 |
|---|
| 2025.12.02 | ₩93,019 | ₩93,569 | ₩92,013 | ₩93,086 | +0.07% | 12.3만 |
|---|
| 2025.12.01 | ₩92,227 | ₩93,957 | ₩92,227 | ₩93,314 | +1.18% | 10.2만 |
|---|
| 2025.11.28 | ₩95,097 | ₩95,097 | ₩92,657 | ₩92,683 | -2.54% | 4.5만 |
|---|
| 2025.11.26 | ₩93,059 | ₩93,233 | ₩91,745 | ₩92,898 | -0.17% | 14.3만 |
|---|
| 2025.11.25 | ₩88,057 | ₩94,092 | ₩87,413 | ₩93,475 | +6.15% | 40.8만 |
|---|
| 2025.11.24 | ₩86,166 | ₩87,520 | ₩85,120 | ₩86,514 | +0.40% | 14.4만 |
|---|
| 2025.11.21 | ₩83,510 | ₩86,876 | ₩83,510 | ₩86,206 | +3.23% | 12.5만 |
|---|
| 2025.11.20 | ₩82,719 | ₩85,723 | ₩82,719 | ₩83,403 | +0.83% | 8만 |
|---|
| 2025.11.19 | ₩85,348 | ₩85,348 | ₩82,786 | ₩82,947 | -2.81% | 7.2만 |
|---|
| 2025.11.18 | ₩85,441 | ₩85,669 | ₩84,167 | ₩84,302 | -1.33% | 12.9만 |
|---|
| 2025.11.17 | ₩85,361 | ₩86,353 | ₩84,556 | ₩85,737 | +0.44% | 11만 |
|---|
| 2025.11.14 | ₩86,729 | ₩86,729 | ₩83,738 | ₩85,978 | -0.87% | 13만 |
|---|
| 2025.11.13 | ₩86,447 | ₩87,507 | ₩85,388 | ₩85,991 | -0.53% | 7.1만 |
|---|
| 2025.11.12 | ₩87,413 | ₩87,721 | ₩86,648 | ₩86,917 | -0.57% | 6.7만 |
|---|
| 2025.11.11 | ₩85,643 | ₩86,850 | ₩85,334 | ₩86,353 | +0.83% | 4.2만 |
|---|
| 2025.11.10 | ₩85,817 | ₩85,924 | ₩84,704 | ₩85,428 | -0.45% | 6.7만 |
|---|
| 2025.11.07 | ₩83,537 | ₩86,032 | ₩83,537 | ₩85,710 | +2.60% | 9.7만 |
|---|
| 2025.11.06 | ₩84,999 | ₩84,999 | ₩83,510 | ₩84,033 | -1.14% | 12만 |
|---|
| 2025.11.05 | ₩83,658 | ₩85,562 | ₩83,229 | ₩84,905 | +1.49% | 16.3만 |
|---|
| 2025.11.04 | ₩83,188 | ₩84,181 | ₩82,545 | ₩82,773 | -0.50% | 10.6만 |
|---|
| 2025.11.03 | ₩83,752 | ₩83,752 | ₩82,344 | ₩83,631 | -0.14% | 12.2만 |
|---|
| 2025.10.31 | ₩85,053 | ₩85,441 | ₩83,886 | ₩84,248 | -0.95% | 7.9만 |
|---|
| 2025.10.30 | ₩86,005 | ₩86,850 | ₩85,374 | ₩85,656 | -0.41% | 12.4만 |
|---|
| 2025.10.29 | ₩88,700 | ₩88,808 | ₩86,005 | ₩86,394 | -2.60% | 8.9만 |
|---|
| 2025.10.28 | ₩89,384 | ₩90,269 | ₩88,110 | ₩88,231 | -1.29% | 8.1만 |
|---|
| 2025.10.27 | ₩90,994 | ₩91,436 | ₩89,331 | ₩89,465 | -1.68% | 7.9만 |
|---|
| 2025.10.24 | ₩89,733 | ₩90,538 | ₩89,438 | ₩90,202 | +0.52% | 6.7만 |
|---|
| 2025.10.23 | ₩87,855 | ₩89,438 | ₩87,051 | ₩89,331 | +1.68% | 11.8만 |
|---|
| 2025.10.22 | ₩87,909 | ₩89,009 | ₩86,890 | ₩87,507 | -0.46% | 12.1만 |
|---|
| 2025.10.21 | ₩88,834 | ₩90,028 | ₩88,164 | ₩88,432 | -0.45% | 10.4만 |
|---|
| 2025.10.20 | ₩91,289 | ₩91,289 | ₩88,647 | ₩88,821 | -2.70% | 12.3만 |
|---|
| 2025.10.17 | ₩89,693 | ₩90,672 | ₩88,620 | ₩90,430 | +0.82% | 12.7만 |
|---|
| 2025.10.16 | ₩90,806 | ₩90,806 | ₩88,808 | ₩89,438 | -1.51% | 15만 |
|---|
| 2025.10.15 | ₩91,664 | ₩91,798 | ₩88,593 | ₩90,015 | -1.80% | 40.4만 |
|---|
| 2025.10.14 | ₩87,359 | ₩91,155 | ₩85,710 | ₩90,819 | +3.96% | 36만 |
|---|
| 2025.10.13 | ₩86,353 | ₩88,070 | ₩85,871 | ₩87,453 | +1.27% | 12.1만 |
|---|
| 2025.10.10 | ₩88,513 | ₩89,679 | ₩85,509 | ₩85,643 | -3.24% | 33.7만 |
|---|