시장 데이터를 불러오는 중
전체 종목
브레인즈컴퍼니 과거 주가
099390.KQ · KOSDAQ
주요 제품·사업: IT 인프라 통합관리 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
099390.KQ · KOSDAQ
주요 제품·사업: IT 인프라 통합관리 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,695 | ₩3,695 | ₩3,510 | ₩3,510 | -5.01% | 1.5천 |
| 2026.10.08 | ₩3,655 | ₩3,690 | ₩3,555 | ₩3,600 | -1.50% | 1.7만 |
| 2026.10.07 | ₩3,735 | ₩3,735 | ₩3,640 | ₩3,655 | -2.14% | 1.9천 |
| 2026.10.06 | ₩3,785 | ₩3,785 | ₩3,500 | ₩3,645 | -3.70% | 2.1만 |
| 2026.10.02 | ₩3,740 | ₩3,805 | ₩3,615 | ₩3,770 | +0.80% | 5.1천 |
| 2026.10.01 | ₩3,840 | ₩3,840 | ₩3,590 | ₩3,650 | -4.95% | 4.8천 |
| 2026.09.30 | ₩3,770 | ₩3,855 | ₩3,645 | ₩3,670 | -2.65% | 6.5천 |
| 2026.09.29 | ₩3,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,670 |
| ₩3,690 |
| -6.46% |
| 4.1천 |
| 2026.09.28 | ₩3,785 | ₩3,830 | ₩3,710 | ₩3,770 | -0.40% | 4.7천 |
|---|
| 2026.09.23 | ₩3,795 | ₩3,825 | ₩3,695 | ₩3,785 | -0.26% | 4.5천 |
|---|
| 2026.09.22 | ₩3,725 | ₩3,785 | ₩3,710 | ₩3,770 | +1.21% | 4.5천 |
|---|
| 2026.09.21 | ₩3,800 | ₩3,800 | ₩3,720 | ₩3,790 | -0.26% | 4.9천 |
|---|
| 2026.09.18 | ₩3,760 | ₩3,805 | ₩3,715 | ₩3,800 | +1.06% | 3.6천 |
|---|
| 2026.09.17 | ₩3,920 | ₩3,920 | ₩3,710 | ₩3,760 | -4.08% | 6.2천 |
|---|
| 2026.09.16 | ₩3,900 | ₩3,900 | ₩3,750 | ₩3,825 | -1.92% | 4.9천 |
|---|
| 2026.09.15 | ₩3,800 | ₩3,885 | ₩3,760 | ₩3,810 | +0.26% | 4.4천 |
|---|
| 2026.09.14 | ₩3,750 | ₩3,930 | ₩3,750 | ₩3,800 | +1.33% | 1.1만 |
|---|
| 2026.09.11 | ₩3,785 | ₩3,930 | ₩3,785 | ₩3,930 | +3.83% | 5.7천 |
|---|
| 2026.09.10 | ₩3,865 | ₩3,930 | ₩3,750 | ₩3,785 | -2.07% | 1.4만 |
|---|
| 2026.09.09 | ₩3,780 | ₩3,995 | ₩3,775 | ₩3,855 | +1.98% | 6.7천 |
|---|
| 2026.09.08 | ₩3,865 | ₩3,980 | ₩3,780 | ₩3,780 | -2.20% | 1.5만 |
|---|
| 2026.09.07 | ₩3,860 | ₩3,925 | ₩3,750 | ₩3,925 | +1.68% | 1.5만 |
|---|
| 2026.09.04 | ₩3,775 | ₩3,890 | ₩3,775 | ₩3,890 | +3.05% | 3.6천 |
|---|
| 2026.09.03 | ₩3,855 | ₩3,950 | ₩3,820 | ₩3,855 | 0.00% | 6.6천 |
|---|
| 2026.09.02 | ₩3,980 | ₩3,980 | ₩3,855 | ₩3,855 | -3.14% | 8.5천 |
|---|
| 2026.09.01 | ₩3,910 | ₩3,950 | ₩3,865 | ₩3,915 | +0.13% | 1만 |
|---|
| 2026.08.31 | ₩3,860 | ₩3,925 | ₩3,745 | ₩3,910 | +1.30% | 8.5천 |
|---|
| 2026.08.28 | ₩3,835 | ₩3,890 | ₩3,795 | ₩3,890 | +1.43% | 7.1천 |
|---|
| 2026.08.27 | ₩3,755 | ₩3,910 | ₩3,700 | ₩3,860 | +2.80% | 1.4만 |
|---|
| 2026.08.26 | ₩3,710 | ₩3,785 | ₩3,710 | ₩3,755 | +1.21% | 2.7천 |
|---|
| 2026.08.25 | ₩3,860 | ₩3,915 | ₩3,630 | ₩3,710 | -3.89% | 2.9만 |
|---|
| 2026.08.24 | ₩3,750 | ₩4,000 | ₩3,740 | ₩3,915 | +4.40% | 3.9만 |
|---|
| 2026.08.21 | ₩3,690 | ₩3,885 | ₩3,570 | ₩3,750 | +1.63% | 6.3만 |
|---|
| 2026.08.20 | ₩3,485 | ₩3,745 | ₩3,400 | ₩3,690 | +5.88% | 1.9만 |
|---|
| 2026.08.19 | ₩3,345 | ₩3,515 | ₩3,345 | ₩3,485 | +4.19% | 2.5만 |
|---|
| 2026.08.18 | ₩3,345 | ₩3,420 | ₩3,270 | ₩3,395 | +1.49% | 1.2만 |
|---|
| 2026.08.14 | ₩3,505 | ₩3,505 | ₩3,165 | ₩3,350 | -4.42% | 2.5만 |
|---|
| 2026.08.13 | ₩3,405 | ₩3,460 | ₩3,330 | ₩3,400 | -0.15% | 6.4천 |
|---|
| 2026.08.12 | ₩3,325 | ₩3,495 | ₩3,275 | ₩3,375 | +1.50% | 1.8만 |
|---|
| 2026.08.11 | ₩3,300 | ₩3,385 | ₩3,100 | ₩3,315 | +0.45% | 3만 |
|---|
| 2026.08.10 | ₩3,425 | ₩3,445 | ₩3,270 | ₩3,315 | -3.21% | 1.7만 |
|---|
| 2026.08.07 | ₩3,440 | ₩3,490 | ₩3,150 | ₩3,425 | -0.44% | 3.4만 |
|---|
| 2026.08.06 | ₩3,405 | ₩3,410 | ₩3,325 | ₩3,385 | -0.59% | 5.4천 |
|---|
| 2026.08.05 | ₩3,265 | ₩3,480 | ₩3,245 | ₩3,390 | +3.83% | 3.5만 |
|---|
| 2026.08.04 | ₩3,215 | ₩3,340 | ₩3,190 | ₩3,245 | +0.93% | 1.6만 |
|---|
| 2026.08.03 | ₩3,130 | ₩3,225 | ₩3,085 | ₩3,180 | +1.60% | 1.7만 |
|---|
| 2026.07.31 | ₩3,060 | ₩3,215 | ₩3,060 | ₩3,145 | +2.78% | 1만 |
|---|
| 2026.07.30 | ₩3,105 | ₩3,135 | ₩3,000 | ₩3,060 | -1.45% | 8.6천 |
|---|
| 2026.07.29 | ₩2,965 | ₩3,295 | ₩2,965 | ₩3,095 | +4.38% | 11.4만 |
|---|
| 2026.07.28 | ₩3,165 | ₩3,175 | ₩2,850 | ₩2,950 | -6.79% | 8.2만 |
|---|
| 2026.07.27 | ₩3,125 | ₩3,315 | ₩3,105 | ₩3,165 | +1.28% | 3만 |
|---|
| 2026.07.24 | ₩3,115 | ₩3,170 | ₩3,060 | ₩3,125 | +0.32% | 1.1만 |
|---|
| 2026.07.23 | ₩3,170 | ₩3,240 | ₩2,925 | ₩3,115 | -1.74% | 13.1만 |
|---|
| 2026.07.22 | ₩3,105 | ₩3,250 | ₩3,105 | ₩3,150 | +1.45% | 8.7천 |
|---|
| 2026.07.21 | ₩2,935 | ₩3,200 | ₩2,935 | ₩3,130 | +6.64% | 1.5만 |
|---|
| 2026.07.20 | ₩3,150 | ₩3,180 | ₩3,070 | ₩3,080 | -2.22% | 1.1만 |
|---|
| 2026.07.16 | ₩3,320 | ₩3,320 | ₩3,175 | ₩3,180 | -4.22% | 3.9천 |
|---|
| 2026.07.15 | ₩3,100 | ₩3,255 | ₩3,100 | ₩3,240 | +4.52% | 3.4천 |
|---|
| 2026.07.14 | ₩3,235 | ₩3,260 | ₩3,080 | ₩3,165 | -2.16% | 5.8만 |
|---|
| 2026.07.13 | ₩3,400 | ₩3,400 | ₩3,095 | ₩3,170 | -6.76% | 2.8만 |
|---|
| 2026.07.10 | ₩3,215 | ₩3,330 | ₩3,200 | ₩3,245 | +0.93% | 1.1만 |
|---|
| 2026.07.09 | ₩3,355 | ₩3,495 | ₩3,200 | ₩3,215 | -4.17% | 1만 |
|---|
| 2026.07.08 | ₩3,350 | ₩3,405 | ₩3,205 | ₩3,340 | -0.30% | 1.1만 |
|---|
| 2026.07.07 | ₩3,270 | ₩3,435 | ₩3,240 | ₩3,350 | +2.45% | 6.6천 |
|---|
| 2026.07.06 | ₩3,345 | ₩3,445 | ₩3,270 | ₩3,270 | -2.24% | 1.3만 |
|---|
| 2026.07.03 | ₩3,410 | ₩3,420 | ₩3,300 | ₩3,340 | -2.05% | 1.5만 |
|---|
| 2026.07.02 | ₩3,460 | ₩3,475 | ₩3,310 | ₩3,420 | -1.16% | 1만 |
|---|
| 2026.07.01 | ₩3,440 | ₩3,650 | ₩3,340 | ₩3,460 | +0.58% | 8.7천 |
|---|
| 2026.06.30 | ₩3,420 | ₩3,470 | ₩3,285 | ₩3,415 | -0.15% | 7.8천 |
|---|
| 2026.06.29 | ₩3,210 | ₩3,450 | ₩3,165 | ₩3,420 | +6.54% | 1.3만 |
|---|
| 2026.06.26 | ₩3,365 | ₩3,365 | ₩3,135 | ₩3,235 | -3.86% | 1.8만 |
|---|
| 2026.06.25 | ₩3,345 | ₩3,560 | ₩3,330 | ₩3,365 | +0.60% | 8.7천 |
|---|
| 2026.06.24 | ₩3,505 | ₩3,520 | ₩3,330 | ₩3,340 | -4.71% | 1.9만 |
|---|
| 2026.06.23 | ₩3,605 | ₩3,645 | ₩3,330 | ₩3,505 | -2.77% | 2.2만 |
|---|
| 2026.06.22 | ₩3,740 | ₩3,795 | ₩3,630 | ₩3,660 | -2.14% | 1만 |
|---|
| 2026.06.19 | ₩3,875 | ₩3,875 | ₩3,700 | ₩3,740 | -3.48% | 1.7만 |
|---|
| 2026.06.18 | ₩3,920 | ₩3,930 | ₩3,805 | ₩3,875 | -1.15% | 9.7천 |
|---|
| 2026.06.17 | ₩3,925 | ₩3,935 | ₩3,875 | ₩3,920 | -0.13% | 9.3천 |
|---|
| 2026.06.16 | ₩4,040 | ₩4,040 | ₩3,860 | ₩3,920 | -2.97% | 2.1만 |
|---|
| 2026.06.15 | ₩3,890 | ₩4,020 | ₩3,845 | ₩3,990 | +2.57% | 3.1만 |
|---|
| 2026.06.12 | ₩3,780 | ₩4,075 | ₩3,765 | ₩3,810 | +0.79% | 2.8만 |
|---|
| 2026.06.11 | ₩3,750 | ₩3,815 | ₩3,695 | ₩3,800 | +1.33% | 6.1천 |
|---|
| 2026.06.10 | ₩3,830 | ₩3,845 | ₩3,720 | ₩3,730 | -2.61% | 8.9천 |
|---|
| 2026.06.09 | ₩3,665 | ₩3,830 | ₩3,665 | ₩3,830 | +4.50% | 1.4만 |
|---|
| 2026.06.08 | ₩3,820 | ₩3,820 | ₩3,650 | ₩3,725 | -2.49% | 3.6만 |
|---|
| 2026.06.05 | ₩3,820 | ₩4,175 | ₩3,755 | ₩3,825 | +0.13% | 3.6만 |
|---|
| 2026.06.04 | ₩3,800 | ₩3,865 | ₩3,705 | ₩3,800 | 0.00% | 4.5만 |
|---|
| 2026.06.02 | ₩3,965 | ₩3,985 | ₩3,805 | ₩3,820 | -3.66% | 2.3만 |
|---|
| 2026.06.01 | ₩3,805 | ₩4,010 | ₩3,805 | ₩3,965 | +4.20% | 5.6만 |
|---|
| 2026.05.29 | ₩4,010 | ₩4,035 | ₩3,805 | ₩3,805 | -5.11% | 4.9만 |
|---|
| 2026.05.28 | ₩4,045 | ₩4,045 | ₩3,990 | ₩4,010 | -0.87% | 1.2만 |
|---|
| 2026.05.27 | ₩4,010 | ₩4,095 | ₩4,010 | ₩4,045 | +0.87% | 1.5만 |
|---|
| 2026.05.26 | ₩4,210 | ₩4,245 | ₩4,005 | ₩4,050 | -3.80% | 1.5만 |
|---|
| 2026.05.22 | ₩4,145 | ₩4,235 | ₩4,070 | ₩4,185 | +0.97% | 1.2만 |
|---|
| 2026.05.21 | ₩4,035 | ₩4,155 | ₩4,010 | ₩4,020 | -0.37% | 1.2만 |
|---|
| 2026.05.20 | ₩4,165 | ₩4,180 | ₩3,995 | ₩4,055 | -2.64% | 2.1만 |
|---|
| 2026.05.19 | ₩4,190 | ₩4,995 | ₩4,100 | ₩4,205 | +0.36% | 8.9만 |
|---|
| 2026.05.18 | ₩4,045 | ₩4,325 | ₩3,990 | ₩4,190 | +3.58% | 3만 |
|---|
| 2026.05.15 | ₩4,230 | ₩4,235 | ₩4,045 | ₩4,220 | -0.24% | 3.3만 |
|---|
| 2026.05.14 | ₩4,290 | ₩4,295 | ₩4,135 | ₩4,215 | -1.75% | 1.7만 |
|---|
| 2026.05.13 | ₩4,160 | ₩4,315 | ₩4,050 | ₩4,190 | +0.72% | 2.5만 |
|---|
| 2026.05.12 | ₩4,260 | ₩4,270 | ₩4,150 | ₩4,190 | -1.64% | 2.4만 |
|---|
| 2026.05.11 | ₩4,460 | ₩4,460 | ₩4,270 | ₩4,290 | -3.81% | 2.1만 |
|---|
| 2026.05.08 | ₩4,380 | ₩4,505 | ₩4,305 | ₩4,470 | +2.05% | 1.8만 |
|---|
| 2026.05.07 | ₩4,410 | ₩4,425 | ₩4,300 | ₩4,380 | -0.68% | 3만 |
|---|
| 2026.05.06 | ₩4,625 | ₩4,625 | ₩4,400 | ₩4,405 | -4.76% | 2.6만 |
|---|
| 2026.05.04 | ₩4,660 | ₩4,730 | ₩4,560 | ₩4,560 | -2.15% | 3.2만 |
|---|
| 2026.04.30 | ₩4,860 | ₩4,860 | ₩4,650 | ₩4,710 | -3.09% | 1.1만 |
|---|
| 2026.04.29 | ₩4,765 | ₩4,890 | ₩4,680 | ₩4,845 | +1.68% | 3.5만 |
|---|
| 2026.04.28 | ₩4,745 | ₩4,810 | ₩4,700 | ₩4,775 | +0.63% | 2.2만 |
|---|
| 2026.04.27 | ₩4,685 | ₩4,815 | ₩4,680 | ₩4,785 | +2.13% | 2.6만 |
|---|
| 2026.04.24 | ₩4,530 | ₩4,690 | ₩4,530 | ₩4,680 | +3.31% | 3.1만 |
|---|
| 2026.04.23 | ₩4,695 | ₩4,695 | ₩4,475 | ₩4,530 | -3.51% | 1.7만 |
|---|
| 2026.04.22 | ₩4,635 | ₩4,740 | ₩4,545 | ₩4,660 | +0.54% | 1.5만 |
|---|
| 2026.04.21 | ₩4,670 | ₩4,800 | ₩4,620 | ₩4,635 | -0.75% | 1.7만 |
|---|
| 2026.04.20 | ₩4,705 | ₩4,705 | ₩4,600 | ₩4,680 | -0.53% | 3.3만 |
|---|
| 2026.04.17 | ₩4,720 | ₩4,750 | ₩4,645 | ₩4,680 | -0.85% | 1.9만 |
|---|
| 2026.04.16 | ₩4,700 | ₩4,800 | ₩4,655 | ₩4,725 | +0.53% | 7.8만 |
|---|
| 2026.04.15 | ₩4,540 | ₩4,630 | ₩4,470 | ₩4,610 | +1.54% | 3.4만 |
|---|
| 2026.04.14 | ₩4,465 | ₩4,515 | ₩4,360 | ₩4,515 | +1.12% | 3.7만 |
|---|
| 2026.04.13 | ₩4,280 | ₩4,995 | ₩4,280 | ₩4,445 | +3.86% | 51.5만 |
|---|
| 2026.04.10 | ₩4,245 | ₩4,325 | ₩4,215 | ₩4,280 | +0.82% | 1.8만 |
|---|
| 2026.04.09 | ₩4,260 | ₩4,300 | ₩4,150 | ₩4,280 | +0.47% | 1.9만 |
|---|
| 2026.04.08 | ₩4,250 | ₩4,365 | ₩4,220 | ₩4,260 | +0.24% | 2.1만 |
|---|
| 2026.04.07 | ₩4,320 | ₩4,350 | ₩4,065 | ₩4,225 | -2.20% | 2.1만 |
|---|
| 2026.04.06 | ₩4,310 | ₩4,350 | ₩4,255 | ₩4,295 | -0.35% | 3.8천 |
|---|
| 2026.04.03 | ₩4,215 | ₩4,362 | ₩4,215 | ₩4,310 | +2.25% | 6천 |
|---|
| 2026.04.02 | ₩4,385 | ₩4,425 | ₩4,155 | ₩4,205 | -4.10% | 1.4만 |
|---|
| 2026.04.01 | ₩4,395 | ₩4,450 | ₩4,360 | ₩4,430 | +0.80% | 5.7천 |
|---|
| 2026.03.31 | ₩4,440 | ₩4,515 | ₩4,350 | ₩4,350 | -2.03% | 1.3만 |
|---|
| 2026.03.30 | ₩4,420 | ₩4,525 | ₩4,300 | ₩4,490 | +1.58% | 2.1만 |
|---|
| 2026.03.27 | ₩4,370 | ₩4,460 | ₩4,350 | ₩4,440 | +1.60% | 6천 |
|---|
| 2026.03.26 | ₩4,510 | ₩4,510 | ₩4,400 | ₩4,485 | -0.55% | 7천 |
|---|
| 2026.03.25 | ₩4,340 | ₩4,600 | ₩4,340 | ₩4,465 | +2.88% | 8.1천 |
|---|
| 2026.03.24 | ₩4,245 | ₩4,405 | ₩4,245 | ₩4,375 | +3.06% | 1만 |
|---|
| 2026.03.23 | ₩4,470 | ₩4,470 | ₩4,200 | ₩4,200 | -6.04% | 5.4천 |
|---|
| 2026.03.20 | ₩4,480 | ₩4,545 | ₩4,385 | ₩4,505 | +0.56% | 7.2천 |
|---|
| 2026.03.19 | ₩4,465 | ₩4,495 | ₩4,375 | ₩4,485 | +0.45% | 6천 |
|---|
| 2026.03.18 | ₩4,465 | ₩4,495 | ₩4,410 | ₩4,475 | +0.22% | 1.7만 |
|---|
| 2026.03.17 | ₩4,360 | ₩4,500 | ₩4,350 | ₩4,440 | +1.83% | 1.5만 |
|---|
| 2026.03.16 | ₩4,320 | ₩4,385 | ₩4,270 | ₩4,360 | +0.93% | 1.7만 |
|---|
| 2026.03.13 | ₩4,200 | ₩4,335 | ₩4,120 | ₩4,280 | +1.90% | 4.4만 |
|---|
| 2026.03.12 | ₩4,155 | ₩4,245 | ₩4,125 | ₩4,185 | +0.72% | 4.9천 |
|---|
| 2026.03.11 | ₩4,125 | ₩4,155 | ₩4,080 | ₩4,155 | +0.73% | 1.3만 |
|---|
| 2026.03.10 | ₩3,970 | ₩4,175 | ₩3,970 | ₩4,125 | +3.90% | 2.6만 |
|---|
| 2026.03.09 | ₩4,170 | ₩4,170 | ₩3,880 | ₩3,950 | -5.28% | 2.8만 |
|---|
| 2026.03.06 | ₩4,070 | ₩4,200 | ₩3,910 | ₩4,180 | +2.70% | 2.5만 |
|---|
| 2026.03.05 | ₩3,950 | ₩4,200 | ₩3,900 | ₩4,060 | +2.78% | 3.5만 |
|---|
| 2026.03.04 | ₩4,350 | ₩4,350 | ₩3,910 | ₩3,915 | -10.00% | 4.9만 |
|---|
| 2026.03.03 | ₩4,595 | ₩4,595 | ₩4,390 | ₩4,420 | -3.81% | 2만 |
|---|
| 2026.02.27 | ₩4,680 | ₩4,680 | ₩4,525 | ₩4,600 | -1.71% | 1.7만 |
|---|
| 2026.02.26 | ₩4,700 | ₩4,740 | ₩4,600 | ₩4,610 | -1.91% | 2.8만 |
|---|
| 2026.02.25 | ₩4,750 | ₩4,780 | ₩4,685 | ₩4,700 | -1.05% | 2.9만 |
|---|
| 2026.02.24 | ₩4,745 | ₩4,770 | ₩4,660 | ₩4,750 | +0.11% | 1.1만 |
|---|
| 2026.02.23 | ₩4,685 | ₩4,750 | ₩4,650 | ₩4,745 | +1.28% | 1.7만 |
|---|
| 2026.02.20 | ₩4,710 | ₩4,750 | ₩4,645 | ₩4,685 | -0.53% | 1.8만 |
|---|
| 2026.02.19 | ₩4,630 | ₩4,710 | ₩4,610 | ₩4,710 | +1.73% | 1.2만 |
|---|
| 2026.02.13 | ₩4,740 | ₩4,765 | ₩4,645 | ₩4,700 | -0.84% | 1.1만 |
|---|
| 2026.02.12 | ₩4,730 | ₩4,775 | ₩4,705 | ₩4,745 | +0.32% | 7.7천 |
|---|
| 2026.02.11 | ₩4,755 | ₩4,800 | ₩4,690 | ₩4,730 | -0.53% | 1.7만 |
|---|
| 2026.02.10 | ₩4,740 | ₩4,770 | ₩4,715 | ₩4,755 | +0.32% | 1.9만 |
|---|
| 2026.02.09 | ₩4,650 | ₩4,795 | ₩4,650 | ₩4,720 | +1.51% | 2.2만 |
|---|
| 2026.02.06 | ₩4,700 | ₩4,700 | ₩4,550 | ₩4,690 | -0.21% | 2만 |
|---|
| 2026.02.05 | ₩4,765 | ₩4,790 | ₩4,690 | ₩4,710 | -1.15% | 1.4만 |
|---|
| 2026.02.04 | ₩4,825 | ₩4,845 | ₩4,740 | ₩4,750 | -1.55% | 1.9만 |
|---|
| 2026.02.03 | ₩4,595 | ₩4,900 | ₩4,595 | ₩4,825 | +5.01% | 3.3만 |
|---|
| 2026.02.02 | ₩4,820 | ₩4,840 | ₩4,595 | ₩4,595 | -4.67% | 3.9만 |
|---|
| 2026.01.30 | ₩4,950 | ₩4,970 | ₩4,865 | ₩4,875 | -1.52% | 1.4만 |
|---|
| 2026.01.29 | ₩4,970 | ₩4,970 | ₩4,875 | ₩4,950 | -0.40% | 1.5만 |
|---|
| 2026.01.28 | ₩4,965 | ₩4,975 | ₩4,890 | ₩4,970 | +0.10% | 2.2만 |
|---|
| 2026.01.27 | ₩5,000 | ₩5,000 | ₩4,890 | ₩4,965 | -0.70% | 1.1만 |
|---|
| 2026.01.26 | ₩4,860 | ₩5,000 | ₩4,850 | ₩4,950 | +1.85% | 1.3만 |
|---|
| 2026.01.23 | ₩4,845 | ₩4,880 | ₩4,800 | ₩4,850 | +0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩4,990 | ₩4,990 | ₩4,835 | ₩4,845 | -2.91% | 3.4만 |
|---|
| 2026.01.21 | ₩5,040 | ₩5,100 | ₩4,915 | ₩4,990 | -0.99% | 1만 |
|---|
| 2026.01.20 | ₩4,975 | ₩5,090 | ₩4,895 | ₩5,050 | +1.51% | 1.8만 |
|---|
| 2026.01.19 | ₩4,810 | ₩5,030 | ₩4,795 | ₩4,975 | +3.43% | 1.7만 |
|---|
| 2026.01.16 | ₩4,880 | ₩4,880 | ₩4,815 | ₩4,830 | -1.02% | 5.7천 |
|---|
| 2026.01.15 | ₩4,825 | ₩4,930 | ₩4,800 | ₩4,860 | +0.73% | 6.7천 |
|---|
| 2026.01.14 | ₩4,800 | ₩4,855 | ₩4,765 | ₩4,850 | +1.04% | 6천 |
|---|
| 2026.01.13 | ₩4,845 | ₩5,090 | ₩4,710 | ₩4,800 | -0.93% | 9.3천 |
|---|
| 2026.01.12 | ₩4,770 | ₩4,895 | ₩4,705 | ₩4,845 | +1.57% | 1.6만 |
|---|
| 2026.01.09 | ₩4,790 | ₩5,210 | ₩4,715 | ₩4,770 | -0.42% | 2.4만 |
|---|
| 2026.01.08 | ₩4,950 | ₩4,955 | ₩4,765 | ₩4,765 | -3.74% | 3.5만 |
|---|
| 2026.01.07 | ₩4,985 | ₩5,020 | ₩4,890 | ₩4,950 | -0.70% | 2.9만 |
|---|
| 2026.01.06 | ₩5,260 | ₩5,360 | ₩4,995 | ₩5,010 | -4.75% | 4.6만 |
|---|
| 2026.01.05 | ₩5,400 | ₩5,460 | ₩5,300 | ₩5,300 | -1.85% | 1.4만 |
|---|
| 2026.01.02 | ₩5,340 | ₩5,370 | ₩5,280 | ₩5,350 | +0.19% | 7.1천 |
|---|
| 2025.12.30 | ₩5,350 | ₩5,450 | ₩5,320 | ₩5,350 | 0.00% | 9.2천 |
|---|
| 2025.12.29 | ₩5,270 | ₩5,480 | ₩5,270 | ₩5,390 | +2.28% | 9.5천 |
|---|
| 2025.12.26 | ₩5,270 | ₩5,310 | ₩5,210 | ₩5,270 | 0.00% | 5.9천 |
|---|
| 2025.12.24 | ₩5,380 | ₩5,400 | ₩5,270 | ₩5,270 | -2.04% | 1.4만 |
|---|
| 2025.12.23 | ₩5,430 | ₩5,430 | ₩5,310 | ₩5,380 | -0.92% | 1만 |
|---|
| 2025.12.22 | ₩5,400 | ₩5,450 | ₩5,320 | ₩5,330 | -1.30% | 1.9만 |
|---|
| 2025.12.19 | ₩5,510 | ₩5,590 | ₩5,390 | ₩5,400 | -2.00% | 1.8만 |
|---|
| 2025.12.18 | ₩5,480 | ₩5,620 | ₩5,400 | ₩5,500 | +0.36% | 3.1만 |
|---|
| 2025.12.17 | ₩5,470 | ₩5,790 | ₩5,450 | ₩5,540 | +1.28% | 4.9만 |
|---|
| 2025.12.16 | ₩5,550 | ₩5,750 | ₩5,410 | ₩5,470 | -1.44% | 7.7만 |
|---|
| 2025.12.15 | ₩5,200 | ₩5,650 | ₩5,170 | ₩5,550 | +6.73% | 12.4만 |
|---|
| 2025.12.12 | ₩5,180 | ₩5,290 | ₩5,140 | ₩5,170 | -0.19% | 1.6만 |
|---|
| 2025.12.11 | ₩5,050 | ₩5,460 | ₩5,030 | ₩5,170 | +2.38% | 7만 |
|---|
| 2025.12.10 | ₩5,030 | ₩5,150 | ₩5,010 | ₩5,050 | +0.40% | 1.5만 |
|---|
| 2025.12.09 | ₩5,110 | ₩5,900 | ₩4,990 | ₩5,010 | -1.96% | 30.6만 |
|---|
| 2025.12.08 | ₩5,030 | ₩5,130 | ₩4,990 | ₩5,080 | +0.99% | 8.8천 |
|---|
| 2025.12.05 | ₩4,995 | ₩5,030 | ₩4,985 | ₩5,030 | +0.70% | 7.4천 |
|---|
| 2025.12.04 | ₩5,050 | ₩5,060 | ₩4,975 | ₩5,030 | -0.40% | 8.8천 |
|---|
| 2025.12.03 | ₩5,100 | ₩5,100 | ₩5,040 | ₩5,040 | -1.18% | 5천 |
|---|
| 2025.12.02 | ₩5,120 | ₩5,160 | ₩5,060 | ₩5,100 | -0.39% | 2천 |
|---|
| 2025.12.01 | ₩5,120 | ₩5,200 | ₩5,120 | ₩5,130 | +0.20% | 5.6천 |
|---|
| 2025.11.28 | ₩5,110 | ₩5,170 | ₩5,040 | ₩5,120 | +0.20% | 8.2천 |
|---|
| 2025.11.27 | ₩5,100 | ₩5,130 | ₩5,000 | ₩5,120 | +0.39% | 8.6천 |
|---|
| 2025.11.26 | ₩5,070 | ₩5,110 | ₩5,010 | ₩5,100 | +0.59% | 3.4천 |
|---|
| 2025.11.25 | ₩5,040 | ₩5,070 | ₩4,945 | ₩4,995 | -0.89% | 3.9천 |
|---|
| 2025.11.24 | ₩5,060 | ₩5,070 | ₩4,975 | ₩5,040 | -0.40% | 5천 |
|---|
| 2025.11.21 | ₩5,100 | ₩5,110 | ₩4,960 | ₩5,070 | -0.59% | 4.3천 |
|---|
| 2025.11.20 | ₩4,950 | ₩5,200 | ₩4,930 | ₩5,110 | +3.23% | 2.7천 |
|---|
| 2025.11.19 | ₩5,020 | ₩5,030 | ₩4,900 | ₩4,950 | -1.39% | 1.2만 |
|---|
| 2025.11.18 | ₩5,050 | ₩5,110 | ₩5,000 | ₩5,030 | -0.40% | 7.9천 |
|---|
| 2025.11.17 | ₩5,110 | ₩5,140 | ₩4,975 | ₩5,080 | -0.59% | 8.1천 |
|---|
| 2025.11.14 | ₩5,180 | ₩5,230 | ₩5,100 | ₩5,110 | -1.35% | 2.8천 |
|---|
| 2025.11.13 | ₩5,220 | ₩5,260 | ₩5,150 | ₩5,230 | +0.19% | 4.6천 |
|---|
| 2025.11.12 | ₩5,150 | ₩5,190 | ₩5,070 | ₩5,190 | +0.78% | 3.7천 |
|---|
| 2025.11.11 | ₩5,110 | ₩5,220 | ₩5,100 | ₩5,140 | +0.59% | 5.6천 |
|---|
| 2025.11.10 | ₩5,030 | ₩5,120 | ₩5,030 | ₩5,120 | +1.79% | 6천 |
|---|
| 2025.11.07 | ₩5,020 | ₩5,210 | ₩4,765 | ₩5,030 | +0.20% | 8.1천 |
|---|
| 2025.11.06 | ₩4,955 | ₩5,100 | ₩4,930 | ₩5,020 | +1.31% | 7.8천 |
|---|
| 2025.11.05 | ₩5,110 | ₩5,180 | ₩4,855 | ₩4,930 | -3.52% | 4.4만 |
|---|
| 2025.11.04 | ₩5,150 | ₩5,240 | ₩5,110 | ₩5,120 | -0.58% | 1.5만 |
|---|
| 2025.11.03 | ₩5,210 | ₩5,270 | ₩5,170 | ₩5,190 | -0.38% | 9.7천 |
|---|
| 2025.10.31 | ₩5,190 | ₩5,220 | ₩5,150 | ₩5,210 | +0.39% | 3.2천 |
|---|
| 2025.10.30 | ₩5,170 | ₩5,230 | ₩5,080 | ₩5,190 | +0.39% | 1.9만 |
|---|
| 2025.10.29 | ₩5,240 | ₩5,270 | ₩5,160 | ₩5,220 | -0.38% | 1.1만 |
|---|
| 2025.10.28 | ₩5,230 | ₩5,360 | ₩5,220 | ₩5,240 | +0.19% | 1만 |
|---|
| 2025.10.27 | ₩5,330 | ₩5,370 | ₩5,150 | ₩5,260 | -1.31% | 9.3천 |
|---|
| 2025.10.24 | ₩5,330 | ₩5,420 | ₩5,240 | ₩5,320 | -0.19% | 1.1만 |
|---|
| 2025.10.23 | ₩5,290 | ₩5,490 | ₩5,220 | ₩5,330 | +0.76% | 1.3만 |
|---|
| 2025.10.22 | ₩5,430 | ₩5,430 | ₩5,240 | ₩5,290 | -2.58% | 1.6만 |
|---|
| 2025.10.21 | ₩5,410 | ₩5,490 | ₩5,350 | ₩5,410 | 0.00% | 8.2천 |
|---|
| 2025.10.20 | ₩5,510 | ₩5,510 | ₩5,240 | ₩5,410 | -1.81% | 2만 |
|---|
| 2025.10.17 | ₩5,550 | ₩5,550 | ₩5,450 | ₩5,480 | -1.26% | 4.5천 |
|---|
| 2025.10.16 | ₩5,590 | ₩5,590 | ₩5,490 | ₩5,560 | -0.54% | 1만 |
|---|
| 2025.10.15 | ₩5,480 | ₩5,600 | ₩5,470 | ₩5,590 | +2.01% | 1.2만 |
|---|
| 2025.10.14 | ₩5,540 | ₩5,630 | ₩5,490 | ₩5,490 | -0.90% | 1만 |
|---|
| 2025.10.13 | ₩5,560 | ₩5,630 | ₩5,450 | ₩5,540 | -0.36% | 6.5천 |
|---|