시장 데이터를 불러오는 중
전체 종목
브라스켐 ADR 과거 주가
Braskem SA ADR · BAK · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Braskem SA ADR · BAK · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,394 | ₩2,515 | ₩2,287 | ₩2,434 | +1.68% | 294.5만 |
| 2026.10.08 | ₩2,247 | ₩2,521 | ₩2,234 | ₩2,434 | +8.33% | 609만 |
| 2026.10.07 | ₩2,220 | ₩2,441 | ₩2,194 | ₩2,368 | +6.63% | 301.4만 |
| 2026.10.06 | ₩2,207 | ₩2,287 | ₩2,194 | ₩2,234 | +1.21% | 87.1만 |
| 2026.10.05 | ₩2,347 | ₩2,354 | ₩2,154 | ₩2,154 | -8.26% | 147.8만 |
| 2026.10.02 | ₩2,100 | ₩2,111 | ₩1,993 | ₩2,073 | -1.27% | 105.5만 |
| 2026.10.01 | ₩2,033 | ₩2,113 | ₩2,006 | ₩2,073 | +1.97% | 129.3만 |
| 2026.09.30 | ₩1,926 | ₩1,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,939 |
| +0.69% |
| 78.2만 |
| 2026.09.29 | ₩2,020 | ₩2,020 | ₩1,873 | ₩1,899 | -5.96% | 188.2만 |
|---|
| 2026.09.28 | ₩1,993 | ₩2,080 | ₩1,966 | ₩1,993 | 0.00% | 208.3만 |
|---|
| 2026.09.25 | ₩2,033 | ₩2,127 | ₩2,033 | ₩2,060 | +1.32% | 145.2만 |
|---|
| 2026.09.24 | ₩2,033 | ₩2,046 | ₩1,993 | ₩2,033 | 0.00% | 165.5만 |
|---|
| 2026.09.23 | ₩2,247 | ₩2,261 | ₩2,060 | ₩2,060 | -8.33% | 165.3만 |
|---|
| 2026.09.22 | ₩2,287 | ₩2,314 | ₩2,227 | ₩2,234 | -2.34% | 139.8만 |
|---|
| 2026.09.21 | ₩2,354 | ₩2,388 | ₩2,261 | ₩2,314 | -1.70% | 141만 |
|---|
| 2026.09.18 | ₩2,368 | ₩2,381 | ₩2,274 | ₩2,274 | -3.95% | 159.4만 |
|---|
| 2026.09.17 | ₩2,368 | ₩2,408 | ₩2,267 | ₩2,394 | +1.13% | 97.1만 |
|---|
| 2026.09.16 | ₩2,461 | ₩2,501 | ₩2,354 | ₩2,368 | -3.80% | 260.5만 |
|---|
| 2026.09.15 | ₩2,702 | ₩2,889 | ₩2,689 | ₩2,809 | +3.96% | 121.7만 |
|---|
| 2026.09.14 | ₩2,742 | ₩2,769 | ₩2,624 | ₩2,689 | -1.95% | 110.1만 |
|---|
| 2026.09.11 | ₩2,836 | ₩2,856 | ₩2,755 | ₩2,782 | -1.89% | 118.8만 |
|---|
| 2026.09.10 | ₩2,635 | ₩2,849 | ₩2,622 | ₩2,822 | +7.11% | 270만 |
|---|
| 2026.09.09 | ₩2,695 | ₩2,749 | ₩2,622 | ₩2,635 | -2.23% | 179.9만 |
|---|
| 2026.09.08 | ₩2,595 | ₩2,722 | ₩2,515 | ₩2,568 | -1.03% | 142만 |
|---|
| 2026.09.04 | ₩2,595 | ₩2,628 | ₩2,488 | ₩2,528 | -2.58% | 88.9만 |
|---|
| 2026.09.03 | ₩2,608 | ₩2,635 | ₩2,488 | ₩2,595 | -0.51% | 206.8만 |
|---|
| 2026.09.02 | ₩2,261 | ₩2,675 | ₩2,261 | ₩2,635 | +16.57% | 401.3만 |
|---|
| 2026.09.01 | ₩2,247 | ₩2,307 | ₩2,194 | ₩2,207 | -1.79% | 146.8만 |
|---|
| 2026.08.31 | ₩2,261 | ₩2,394 | ₩2,227 | ₩2,274 | +0.59% | 199만 |
|---|
| 2026.08.28 | ₩2,194 | ₩2,274 | ₩2,100 | ₩2,247 | +2.44% | 389.5만 |
|---|
| 2026.08.27 | ₩1,993 | ₩2,234 | ₩1,986 | ₩2,194 | +10.07% | 802.6만 |
|---|
| 2026.08.26 | ₩2,073 | ₩2,073 | ₩1,873 | ₩1,980 | -4.52% | 1163.2만 |
|---|
| 2026.08.25 | ₩2,488 | ₩2,488 | ₩2,167 | ₩2,180 | -12.37% | 459만 |
|---|
| 2026.08.24 | ₩2,608 | ₩2,608 | ₩2,461 | ₩2,461 | -5.64% | 135.1만 |
|---|
| 2026.08.21 | ₩2,608 | ₩2,675 | ₩2,555 | ₩2,662 | +2.05% | 120.7만 |
|---|
| 2026.08.20 | ₩2,675 | ₩2,742 | ₩2,635 | ₩2,648 | -1.00% | 127.5만 |
|---|
| 2026.08.19 | ₩2,635 | ₩2,943 | ₩2,635 | ₩2,689 | +2.03% | 298.6만 |
|---|
| 2026.08.18 | ₩2,662 | ₩2,735 | ₩2,568 | ₩2,635 | -1.01% | 212.8만 |
|---|
| 2026.08.17 | ₩2,541 | ₩2,742 | ₩2,475 | ₩2,689 | +5.79% | 195.6만 |
|---|
| 2026.08.14 | ₩2,809 | ₩2,929 | ₩2,448 | ₩2,608 | -7.14% | 484.2만 |
|---|
| 2026.08.13 | ₩2,729 | ₩2,836 | ₩2,729 | ₩2,769 | +1.47% | 139.4만 |
|---|
| 2026.08.12 | ₩2,929 | ₩2,996 | ₩2,715 | ₩2,729 | -6.85% | 245.7만 |
|---|
| 2026.08.11 | ₩3,023 | ₩3,056 | ₩2,936 | ₩2,956 | -2.21% | 107.9만 |
|---|
| 2026.08.10 | ₩3,090 | ₩3,102 | ₩2,983 | ₩2,983 | -3.46% | 100.7만 |
|---|
| 2026.08.07 | ₩3,143 | ₩3,197 | ₩3,036 | ₩3,063 | -2.55% | 117.6만 |
|---|
| 2026.08.06 | ₩3,010 | ₩3,250 | ₩2,943 | ₩3,117 | +3.56% | 136.9만 |
|---|
| 2026.08.05 | ₩3,103 | ₩3,117 | ₩2,996 | ₩3,023 | -2.59% | 128.2만 |
|---|
| 2026.08.04 | ₩3,183 | ₩3,194 | ₩3,036 | ₩3,050 | -4.20% | 115.8만 |
|---|
| 2026.08.03 | ₩3,117 | ₩3,183 | ₩3,016 | ₩3,103 | -0.43% | 81.3만 |
|---|
| 2026.07.31 | ₩3,237 | ₩3,237 | ₩2,943 | ₩3,117 | -3.72% | 252.7만 |
|---|
| 2026.07.30 | ₩3,023 | ₩3,224 | ₩2,983 | ₩3,224 | +6.64% | 183만 |
|---|
| 2026.07.29 | ₩3,157 | ₩3,284 | ₩2,969 | ₩3,023 | -4.24% | 364.7만 |
|---|
| 2026.07.28 | ₩3,250 | ₩3,331 | ₩3,137 | ₩3,170 | -2.47% | 104.8만 |
|---|
| 2026.07.27 | ₩3,224 | ₩3,297 | ₩3,131 | ₩3,264 | +1.24% | 144.2만 |
|---|
| 2026.07.24 | ₩3,277 | ₩3,344 | ₩3,170 | ₩3,290 | +0.41% | 155.3만 |
|---|
| 2026.07.23 | ₩3,277 | ₩3,364 | ₩3,224 | ₩3,304 | +0.82% | 173.6만 |
|---|
| 2026.07.22 | ₩3,117 | ₩3,304 | ₩3,090 | ₩3,250 | +4.29% | 157.6만 |
|---|
| 2026.07.21 | ₩3,130 | ₩3,182 | ₩3,050 | ₩3,103 | -0.85% | 176.2만 |
|---|
| 2026.07.20 | ₩3,224 | ₩3,237 | ₩3,117 | ₩3,157 | -2.07% | 104.5만 |
|---|
| 2026.07.17 | ₩3,197 | ₩3,364 | ₩3,170 | ₩3,290 | +2.93% | 147.7만 |
|---|
| 2026.07.16 | ₩3,331 | ₩3,357 | ₩3,204 | ₩3,210 | -3.61% | 173.4만 |
|---|
| 2026.07.15 | ₩3,545 | ₩3,585 | ₩3,357 | ₩3,384 | -4.53% | 115.6만 |
|---|
| 2026.07.14 | ₩3,665 | ₩3,732 | ₩3,498 | ₩3,571 | -2.55% | 126.7만 |
|---|
| 2026.07.13 | ₩3,558 | ₩3,664 | ₩3,464 | ₩3,625 | +1.88% | 150.7만 |
|---|
| 2026.07.10 | ₩3,371 | ₩3,518 | ₩3,337 | ₩3,491 | +3.57% | 128.5만 |
|---|
| 2026.07.09 | ₩3,357 | ₩3,571 | ₩3,331 | ₩3,371 | +0.40% | 283.7만 |
|---|
| 2026.07.08 | ₩3,237 | ₩3,317 | ₩3,070 | ₩3,290 | +1.65% | 337.3만 |
|---|
| 2026.07.07 | ₩3,157 | ₩3,210 | ₩3,063 | ₩3,210 | +1.69% | 243.7만 |
|---|
| 2026.07.06 | ₩3,173 | ₩3,264 | ₩3,130 | ₩3,197 | +0.76% | 198.6만 |
|---|
| 2026.07.02 | ₩3,157 | ₩3,337 | ₩3,157 | ₩3,277 | +3.81% | 151.1만 |
|---|
| 2026.07.01 | ₩3,290 | ₩3,411 | ₩3,143 | ₩3,143 | -4.47% | 142.5만 |
|---|
| 2026.06.30 | ₩3,130 | ₩3,331 | ₩3,010 | ₩3,264 | +4.27% | 281.5만 |
|---|
| 2026.06.29 | ₩3,371 | ₩3,488 | ₩3,264 | ₩3,357 | -0.40% | 264.4만 |
|---|
| 2026.06.26 | ₩3,357 | ₩3,611 | ₩3,130 | ₩3,317 | -1.20% | 434만 |
|---|
| 2026.06.25 | ₩3,879 | ₩3,912 | ₩3,357 | ₩3,571 | -7.93% | 449.5만 |
|---|
| 2026.06.24 | ₩3,932 | ₩4,006 | ₩3,879 | ₩3,919 | -0.34% | 136.2만 |
|---|
| 2026.06.23 | ₩3,852 | ₩4,073 | ₩3,779 | ₩3,973 | +3.12% | 246.1만 |
|---|
| 2026.06.22 | ₩3,959 | ₩3,986 | ₩3,745 | ₩3,919 | -1.01% | 341.1만 |
|---|
| 2026.06.18 | ₩4,307 | ₩4,347 | ₩3,892 | ₩3,932 | -8.70% | 510만 |
|---|
| 2026.06.17 | ₩4,521 | ₩4,827 | ₩4,468 | ₩4,494 | -0.59% | 226만 |
|---|
| 2026.06.16 | ₩4,802 | ₩4,815 | ₩4,200 | ₩4,454 | -7.24% | 673.1만 |
|---|
| 2026.06.15 | ₩4,882 | ₩4,996 | ₩4,815 | ₩4,989 | +2.19% | 373.9만 |
|---|
| 2026.06.12 | ₩5,123 | ₩5,176 | ₩4,889 | ₩4,909 | -4.18% | 156.8만 |
|---|
| 2026.06.11 | ₩5,191 | ₩5,431 | ₩4,976 | ₩5,123 | -1.31% | 270만 |
|---|
| 2026.06.10 | ₩4,829 | ₩5,049 | ₩4,815 | ₩4,922 | +1.94% | 219.4만 |
|---|
| 2026.06.09 | ₩4,896 | ₩5,076 | ₩4,655 | ₩4,882 | -0.27% | 571.7만 |
|---|
| 2026.06.08 | ₩4,708 | ₩4,869 | ₩4,668 | ₩4,722 | +0.28% | 353.6만 |
|---|
| 2026.06.05 | ₩4,962 | ₩4,973 | ₩4,621 | ₩4,655 | -6.20% | 469.8만 |
|---|
| 2026.06.04 | ₩5,083 | ₩5,143 | ₩4,962 | ₩5,029 | -1.05% | 81.8만 |
|---|
| 2026.06.03 | ₩5,230 | ₩5,370 | ₩5,003 | ₩5,083 | -2.81% | 270만 |
|---|
| 2026.06.02 | ₩5,511 | ₩5,618 | ₩5,163 | ₩5,404 | -1.94% | 178.4만 |
|---|
| 2026.06.01 | ₩5,645 | ₩5,658 | ₩5,417 | ₩5,484 | -2.84% | 100.7만 |
|---|
| 2026.05.29 | ₩5,765 | ₩5,792 | ₩5,518 | ₩5,564 | -3.48% | 124만 |
|---|
| 2026.05.28 | ₩5,912 | ₩6,106 | ₩5,772 | ₩5,966 | +0.90% | 142.4만 |
|---|
| 2026.05.27 | ₩6,126 | ₩6,321 | ₩5,966 | ₩5,979 | -2.40% | 142.2만 |
|---|
| 2026.05.26 | ₩6,568 | ₩6,688 | ₩6,053 | ₩6,327 | -3.67% | 117.9만 |
|---|
| 2026.05.22 | ₩6,434 | ₩6,554 | ₩6,333 | ₩6,461 | +0.42% | 66만 |
|---|
| 2026.05.21 | ₩6,474 | ₩6,514 | ₩6,380 | ₩6,407 | -1.03% | 84.9만 |
|---|
| 2026.05.20 | ₩6,447 | ₩6,661 | ₩6,434 | ₩6,447 | 0.00% | 92.4만 |
|---|
| 2026.05.19 | ₩6,648 | ₩6,768 | ₩6,360 | ₩6,487 | -2.41% | 236.8만 |
|---|
| 2026.05.18 | ₩6,273 | ₩6,741 | ₩5,954 | ₩6,715 | +7.04% | 185만 |
|---|
| 2026.05.15 | ₩6,327 | ₩6,634 | ₩6,166 | ₩6,554 | +3.59% | 263만 |
|---|
| 2026.05.14 | ₩6,327 | ₩6,969 | ₩6,327 | ₩6,634 | +4.86% | 315.3만 |
|---|
| 2026.05.13 | ₩6,568 | ₩7,216 | ₩6,474 | ₩6,648 | +1.22% | 593.5만 |
|---|
| 2026.05.12 | ₩5,538 | ₩6,554 | ₩5,531 | ₩6,407 | +15.70% | 902.7만 |
|---|
| 2026.05.11 | ₩5,110 | ₩5,176 | ₩4,922 | ₩5,083 | -0.52% | 128.7만 |
|---|
| 2026.05.08 | ₩4,949 | ₩5,003 | ₩4,815 | ₩4,936 | -0.27% | 147.4만 |
|---|
| 2026.05.07 | ₩5,257 | ₩5,304 | ₩4,936 | ₩4,936 | -6.11% | 130.5만 |
|---|
| 2026.05.06 | ₩5,003 | ₩5,237 | ₩4,976 | ₩5,163 | +3.21% | 118.7만 |
|---|
| 2026.05.05 | ₩5,230 | ₩5,424 | ₩5,110 | ₩5,163 | -1.28% | 215.4만 |
|---|
| 2026.05.04 | ₩5,136 | ₩5,270 | ₩5,016 | ₩5,150 | +0.26% | 168.3만 |
|---|
| 2026.05.01 | ₩5,163 | ₩5,344 | ₩5,112 | ₩5,230 | +1.30% | 268.8만 |
|---|
| 2026.04.30 | ₩4,949 | ₩5,190 | ₩4,949 | ₩5,136 | +3.78% | 212만 |
|---|
| 2026.04.29 | ₩4,628 | ₩4,869 | ₩4,615 | ₩4,829 | +4.34% | 316.2만 |
|---|
| 2026.04.28 | ₩4,481 | ₩4,655 | ₩4,421 | ₩4,601 | +2.69% | 79.5만 |
|---|
| 2026.04.27 | ₩4,628 | ₩4,715 | ₩4,521 | ₩4,521 | -2.31% | 78.7만 |
|---|
| 2026.04.24 | ₩4,361 | ₩4,613 | ₩4,320 | ₩4,548 | +4.29% | 124.6만 |
|---|
| 2026.04.23 | ₩4,668 | ₩4,668 | ₩4,361 | ₩4,401 | -5.73% | 224.9만 |
|---|
| 2026.04.22 | ₩4,735 | ₩4,936 | ₩4,494 | ₩4,628 | -2.26% | 336.7만 |
|---|
| 2026.04.21 | ₩4,829 | ₩4,929 | ₩4,789 | ₩4,869 | +0.83% | 129.8만 |
|---|
| 2026.04.20 | ₩4,869 | ₩4,922 | ₩4,762 | ₩4,855 | -0.27% | 149.6만 |
|---|
| 2026.04.17 | ₩5,043 | ₩5,043 | ₩4,735 | ₩4,775 | -5.31% | 271.2만 |
|---|
| 2026.04.16 | ₩5,056 | ₩5,096 | ₩4,910 | ₩5,016 | -0.79% | 89.8만 |
|---|
| 2026.04.15 | ₩5,404 | ₩5,417 | ₩4,902 | ₩4,949 | -8.42% | 224.3만 |
|---|
| 2026.04.14 | ₩5,604 | ₩5,818 | ₩5,243 | ₩5,350 | -4.53% | 368.6만 |
|---|
| 2026.04.13 | ₩5,069 | ₩5,484 | ₩5,043 | ₩5,484 | +8.18% | 332.4만 |
|---|
| 2026.04.10 | ₩4,909 | ₩5,083 | ₩4,909 | ₩5,056 | +3.00% | 216.4만 |
|---|
| 2026.04.09 | ₩4,829 | ₩5,056 | ₩4,735 | ₩4,842 | +0.28% | 221만 |
|---|
| 2026.04.08 | ₩4,815 | ₩4,982 | ₩4,608 | ₩4,882 | +1.39% | 276.1만 |
|---|
| 2026.04.07 | ₩4,521 | ₩4,802 | ₩4,468 | ₩4,735 | +4.73% | 676.1만 |
|---|
| 2026.04.06 | ₩4,802 | ₩4,849 | ₩4,414 | ₩4,427 | -7.80% | 261.1만 |
|---|
| 2026.04.02 | ₩4,615 | ₩4,855 | ₩4,575 | ₩4,829 | +4.64% | 126.9만 |
|---|
| 2026.04.01 | ₩5,150 | ₩5,230 | ₩4,722 | ₩4,722 | -8.31% | 227.9만 |
|---|
| 2026.03.31 | ₩4,735 | ₩4,929 | ₩4,655 | ₩4,896 | +3.39% | 256.2만 |
|---|
| 2026.03.30 | ₩4,802 | ₩4,896 | ₩4,621 | ₩4,641 | -3.34% | 260.8만 |
|---|
| 2026.03.27 | ₩4,949 | ₩5,150 | ₩4,548 | ₩4,708 | -4.86% | 821만 |
|---|
| 2026.03.26 | ₩5,310 | ₩5,437 | ₩5,191 | ₩5,270 | -0.76% | 340.6만 |
|---|
| 2026.03.25 | ₩5,738 | ₩5,912 | ₩5,511 | ₩5,671 | -1.17% | 286.9만 |
|---|
| 2026.03.24 | ₩5,364 | ₩5,671 | ₩5,237 | ₩5,618 | +4.74% | 362.7만 |
|---|
| 2026.03.23 | ₩5,310 | ₩5,591 | ₩5,016 | ₩5,417 | +2.02% | 476.3만 |
|---|
| 2026.03.20 | ₩6,153 | ₩6,153 | ₩5,163 | ₩5,190 | -15.65% | 524만 |
|---|
| 2026.03.19 | ₩6,032 | ₩6,260 | ₩5,808 | ₩6,153 | +2.00% | 228.4만 |
|---|
| 2026.03.18 | ₩6,340 | ₩6,440 | ₩6,166 | ₩6,166 | -2.74% | 211.8만 |
|---|
| 2026.03.17 | ₩6,126 | ₩6,454 | ₩6,126 | ₩6,394 | +4.37% | 383.9만 |
|---|
| 2026.03.16 | ₩5,952 | ₩6,086 | ₩5,925 | ₩5,966 | +0.22% | 117.1만 |
|---|
| 2026.03.13 | ₩6,300 | ₩6,333 | ₩5,832 | ₩5,859 | -7.01% | 190.4만 |
|---|
| 2026.03.12 | ₩6,180 | ₩6,494 | ₩6,169 | ₩6,327 | +2.38% | 418.6만 |
|---|
| 2026.03.11 | ₩6,246 | ₩6,471 | ₩6,193 | ₩6,354 | +1.71% | 133만 |
|---|
| 2026.03.10 | ₩6,420 | ₩6,501 | ₩6,086 | ₩6,139 | -4.38% | 243.9만 |
|---|
| 2026.03.09 | ₩6,688 | ₩6,741 | ₩5,765 | ₩6,394 | -4.40% | 480.6만 |
|---|
| 2026.03.06 | ₩6,764 | ₩7,082 | ₩5,899 | ₩6,574 | -2.81% | 889.3만 |
|---|
| 2026.03.05 | ₩5,792 | ₩6,628 | ₩5,758 | ₩6,568 | +13.39% | 1126.6만 |
|---|
| 2026.03.04 | ₩5,029 | ₩5,738 | ₩4,976 | ₩5,671 | +12.77% | 525.2만 |
|---|
| 2026.03.03 | ₩4,695 | ₩5,015 | ₩4,581 | ₩4,949 | +5.41% | 349.2만 |
|---|
| 2026.03.02 | ₩4,869 | ₩4,976 | ₩4,762 | ₩4,869 | 0.00% | 190.2만 |
|---|
| 2026.02.27 | ₩5,016 | ₩5,123 | ₩4,986 | ₩5,123 | +2.13% | 99.3만 |
|---|
| 2026.02.26 | ₩5,043 | ₩5,076 | ₩4,862 | ₩5,069 | +0.53% | 84.2만 |
|---|
| 2026.02.25 | ₩5,203 | ₩5,203 | ₩5,004 | ₩5,056 | -2.83% | 61.9만 |
|---|
| 2026.02.24 | ₩5,003 | ₩5,123 | ₩4,962 | ₩5,123 | +2.41% | 75.4만 |
|---|
| 2026.02.23 | ₩5,056 | ₩5,176 | ₩4,977 | ₩5,016 | -0.79% | 80만 |
|---|
| 2026.02.20 | ₩5,083 | ₩5,203 | ₩5,064 | ₩5,203 | +2.37% | 63.8만 |
|---|
| 2026.02.19 | ₩5,029 | ₩5,217 | ₩4,922 | ₩5,203 | +3.46% | 84.5만 |
|---|
| 2026.02.18 | ₩4,949 | ₩4,949 | ₩4,748 | ₩4,882 | -1.35% | 140만 |
|---|
| 2026.02.17 | ₩5,043 | ₩5,076 | ₩4,641 | ₩4,829 | -4.24% | 153.6만 |
|---|
| 2026.02.13 | ₩5,096 | ₩5,257 | ₩4,956 | ₩5,123 | +0.52% | 255만 |
|---|
| 2026.02.12 | ₩5,645 | ₩5,645 | ₩4,508 | ₩4,989 | -11.61% | 509만 |
|---|
| 2026.02.11 | ₩5,538 | ₩5,752 | ₩5,511 | ₩5,752 | +3.86% | 302만 |
|---|
| 2026.02.10 | ₩5,043 | ₩5,444 | ₩5,003 | ₩5,431 | +7.69% | 287.4만 |
|---|
| 2026.02.09 | ₩4,909 | ₩5,023 | ₩4,827 | ₩4,936 | +0.54% | 129.4만 |
|---|
| 2026.02.06 | ₩4,682 | ₩4,976 | ₩4,682 | ₩4,869 | +4.00% | 148.5만 |
|---|
| 2026.02.05 | ₩4,829 | ₩4,855 | ₩4,615 | ₩4,615 | -4.43% | 166.9만 |
|---|
| 2026.02.04 | ₩4,869 | ₩5,009 | ₩4,755 | ₩4,896 | +0.55% | 161.8만 |
|---|
| 2026.02.03 | ₩4,842 | ₩4,960 | ₩4,748 | ₩4,829 | -0.28% | 166.5만 |
|---|
| 2026.02.02 | ₩4,655 | ₩4,668 | ₩4,481 | ₩4,641 | -0.29% | 115만 |
|---|
| 2026.01.30 | ₩4,735 | ₩4,881 | ₩4,657 | ₩4,748 | +0.28% | 173.9만 |
|---|
| 2026.01.29 | ₩5,056 | ₩5,067 | ₩4,708 | ₩4,949 | -2.12% | 144.1만 |
|---|
| 2026.01.28 | ₩5,203 | ₩5,281 | ₩4,909 | ₩5,003 | -3.86% | 166.3만 |
|---|
| 2026.01.27 | ₩5,203 | ₩5,309 | ₩5,056 | ₩5,136 | -1.29% | 247.5만 |
|---|
| 2026.01.26 | ₩4,829 | ₩5,056 | ₩4,802 | ₩4,949 | +2.49% | 189.7만 |
|---|
| 2026.01.23 | ₩4,454 | ₩4,896 | ₩4,441 | ₩4,855 | +9.01% | 184.6만 |
|---|
| 2026.01.22 | ₩4,521 | ₩4,688 | ₩4,441 | ₩4,468 | -1.18% | 246.7만 |
|---|
| 2026.01.21 | ₩4,160 | ₩4,468 | ₩4,133 | ₩4,414 | +6.11% | 204.6만 |
|---|
| 2026.01.20 | ₩4,080 | ₩4,167 | ₩4,066 | ₩4,066 | -0.33% | 73.5만 |
|---|
| 2026.01.16 | ₩4,213 | ₩4,239 | ₩4,026 | ₩4,160 | -1.27% | 173.6만 |
|---|
| 2026.01.15 | ₩4,334 | ₩4,501 | ₩4,267 | ₩4,427 | +2.16% | 92.9만 |
|---|
| 2026.01.14 | ₩4,213 | ₩4,407 | ₩4,187 | ₩4,347 | +3.17% | 146.6만 |
|---|
| 2026.01.13 | ₩4,133 | ₩4,267 | ₩4,080 | ₩4,227 | +2.27% | 116.1만 |
|---|
| 2026.01.12 | ₩4,133 | ₩4,312 | ₩4,120 | ₩4,173 | +0.97% | 162.1만 |
|---|
| 2026.01.09 | ₩3,986 | ₩4,287 | ₩3,932 | ₩4,120 | +3.36% | 179.7만 |
|---|
| 2026.01.08 | ₩3,839 | ₩3,932 | ₩3,812 | ₩3,906 | +1.74% | 97.1만 |
|---|
| 2026.01.07 | ₩3,986 | ₩4,013 | ₩3,812 | ₩3,879 | -2.68% | 103.2만 |
|---|
| 2026.01.06 | ₩3,892 | ₩4,133 | ₩3,892 | ₩4,039 | +3.78% | 145.6만 |
|---|
| 2026.01.05 | ₩3,879 | ₩3,886 | ₩3,772 | ₩3,825 | -1.38% | 141.8만 |
|---|
| 2026.01.02 | ₩3,892 | ₩3,919 | ₩3,839 | ₩3,906 | +0.34% | 56.5만 |
|---|
| 2025.12.31 | ₩3,959 | ₩3,986 | ₩3,906 | ₩3,946 | -0.34% | 45.7만 |
|---|
| 2025.12.30 | ₩3,892 | ₩4,053 | ₩3,892 | ₩3,959 | +1.72% | 74.1만 |
|---|
| 2025.12.29 | ₩3,852 | ₩3,939 | ₩3,825 | ₩3,919 | +1.74% | 76.2만 |
|---|
| 2025.12.26 | ₩3,812 | ₩3,932 | ₩3,812 | ₩3,919 | +2.81% | 121.9만 |
|---|
| 2025.12.24 | ₩3,932 | ₩4,187 | ₩3,892 | ₩4,120 | +4.76% | 133.8만 |
|---|
| 2025.12.23 | ₩3,866 | ₩3,866 | ₩3,718 | ₩3,732 | -3.46% | 87.6만 |
|---|
| 2025.12.22 | ₩3,866 | ₩3,946 | ₩3,839 | ₩3,919 | +1.38% | 128.4만 |
|---|
| 2025.12.19 | ₩3,625 | ₩3,792 | ₩3,611 | ₩3,745 | +3.32% | 69.5만 |
|---|
| 2025.12.18 | ₩3,665 | ₩3,692 | ₩3,611 | ₩3,625 | -1.09% | 47.5만 |
|---|
| 2025.12.17 | ₩3,611 | ₩3,692 | ₩3,571 | ₩3,611 | 0.00% | 69.6만 |
|---|
| 2025.12.16 | ₩3,759 | ₩3,812 | ₩3,672 | ₩3,799 | +1.07% | 96.5만 |
|---|
| 2025.12.15 | ₩4,066 | ₩4,146 | ₩3,772 | ₩3,825 | -5.92% | 166.9만 |
|---|
| 2025.12.12 | ₩3,946 | ₩4,006 | ₩3,879 | ₩3,892 | -1.36% | 53.4만 |
|---|
| 2025.12.11 | ₩3,946 | ₩3,999 | ₩3,906 | ₩3,973 | +0.68% | 66.4만 |
|---|
| 2025.12.10 | ₩3,932 | ₩4,026 | ₩3,899 | ₩3,932 | 0.00% | 53.5만 |
|---|
| 2025.12.09 | ₩3,825 | ₩3,999 | ₩3,785 | ₩3,986 | +4.20% | 60.5만 |
|---|
| 2025.12.08 | ₩3,946 | ₩3,979 | ₩3,882 | ₩3,892 | -1.36% | 42.5만 |
|---|
| 2025.12.05 | ₩4,026 | ₩4,287 | ₩3,892 | ₩3,906 | -2.99% | 138.6만 |
|---|
| 2025.12.04 | ₩4,093 | ₩4,120 | ₩3,919 | ₩3,973 | -2.94% | 37.3만 |
|---|
| 2025.12.03 | ₩4,080 | ₩4,160 | ₩4,053 | ₩4,106 | +0.66% | 73.9만 |
|---|
| 2025.12.02 | ₩3,772 | ₩3,906 | ₩3,772 | ₩3,906 | +3.55% | 41.2만 |
|---|
| 2025.12.01 | ₩3,866 | ₩4,039 | ₩3,772 | ₩3,799 | -1.73% | 73만 |
|---|
| 2025.11.28 | ₩3,852 | ₩3,906 | ₩3,825 | ₩3,866 | +0.35% | 40.8만 |
|---|
| 2025.11.26 | ₩3,906 | ₩3,953 | ₩3,832 | ₩3,866 | -1.03% | 87.6만 |
|---|
| 2025.11.25 | ₩3,999 | ₩4,060 | ₩3,852 | ₩3,852 | -3.68% | 69.3만 |
|---|
| 2025.11.24 | ₩3,946 | ₩4,080 | ₩3,946 | ₩3,999 | +1.36% | 89.8만 |
|---|
| 2025.11.21 | ₩3,919 | ₩4,073 | ₩3,899 | ₩3,959 | +1.02% | 75.3만 |
|---|
| 2025.11.20 | ₩4,080 | ₩4,144 | ₩3,866 | ₩3,906 | -4.26% | 88.5만 |
|---|
| 2025.11.19 | ₩4,213 | ₩4,347 | ₩4,039 | ₩4,066 | -3.49% | 171.8만 |
|---|
| 2025.11.18 | ₩3,892 | ₩4,133 | ₩3,892 | ₩4,133 | +6.19% | 145.6만 |
|---|
| 2025.11.17 | ₩4,106 | ₩4,173 | ₩3,999 | ₩4,039 | -1.63% | 191.1만 |
|---|
| 2025.11.14 | ₩3,906 | ₩4,247 | ₩3,903 | ₩4,080 | +4.45% | 233만 |
|---|
| 2025.11.13 | ₩3,906 | ₩3,946 | ₩3,692 | ₩3,705 | -5.14% | 99.6만 |
|---|
| 2025.11.12 | ₩4,080 | ₩4,200 | ₩3,859 | ₩3,999 | -1.97% | 182.1만 |
|---|
| 2025.11.11 | ₩3,678 | ₩4,026 | ₩3,632 | ₩4,026 | +9.45% | 380.5만 |
|---|
| 2025.11.10 | ₩3,357 | ₩3,357 | ₩3,204 | ₩3,344 | -0.40% | 112.3만 |
|---|
| 2025.11.07 | ₩3,224 | ₩3,355 | ₩3,204 | ₩3,317 | +2.90% | 159.1만 |
|---|
| 2025.11.06 | ₩3,317 | ₩3,317 | ₩3,210 | ₩3,224 | -2.82% | 44.1만 |
|---|
| 2025.11.05 | ₩3,277 | ₩3,371 | ₩3,277 | ₩3,357 | +2.45% | 37.3만 |
|---|
| 2025.11.04 | ₩3,264 | ₩3,297 | ₩3,197 | ₩3,224 | -1.23% | 60.7만 |
|---|
| 2025.11.03 | ₩3,331 | ₩3,384 | ₩3,264 | ₩3,277 | -1.61% | 53.7만 |
|---|
| 2025.10.31 | ₩3,357 | ₩3,391 | ₩3,270 | ₩3,357 | 0.00% | 65.2만 |
|---|
| 2025.10.30 | ₩3,491 | ₩3,491 | ₩3,344 | ₩3,371 | -3.45% | 112.3만 |
|---|
| 2025.10.29 | ₩3,611 | ₩3,638 | ₩3,451 | ₩3,478 | -3.70% | 72.1만 |
|---|
| 2025.10.28 | ₩3,665 | ₩3,665 | ₩3,518 | ₩3,531 | -3.65% | 86.5만 |
|---|
| 2025.10.27 | ₩3,692 | ₩3,705 | ₩3,605 | ₩3,638 | -1.45% | 103.3만 |
|---|
| 2025.10.24 | ₩3,611 | ₩3,618 | ₩3,504 | ₩3,558 | -1.48% | 100.6만 |
|---|
| 2025.10.23 | ₩3,397 | ₩3,545 | ₩3,317 | ₩3,518 | +3.54% | 139.7만 |
|---|
| 2025.10.22 | ₩3,277 | ₩3,371 | ₩3,210 | ₩3,331 | +1.63% | 108.2만 |
|---|
| 2025.10.21 | ₩3,143 | ₩3,312 | ₩3,143 | ₩3,290 | +4.68% | 120.6만 |
|---|
| 2025.10.20 | ₩3,237 | ₩3,331 | ₩3,210 | ₩3,210 | -0.83% | 60만 |
|---|
| 2025.10.17 | ₩3,103 | ₩3,210 | ₩3,103 | ₩3,183 | +2.59% | 145.1만 |
|---|
| 2025.10.16 | ₩3,277 | ₩3,304 | ₩3,103 | ₩3,197 | -2.45% | 120.1만 |
|---|
| 2025.10.15 | ₩3,250 | ₩3,411 | ₩3,250 | ₩3,397 | +4.53% | 52.6만 |
|---|
| 2025.10.14 | ₩3,183 | ₩3,344 | ₩3,183 | ₩3,344 | +5.04% | 66.6만 |
|---|
| 2025.10.13 | ₩3,250 | ₩3,304 | ₩3,224 | ₩3,290 | +1.23% | 65.1만 |
|---|
| 2025.10.10 | ₩3,317 | ₩3,384 | ₩3,103 | ₩3,183 | -4.03% | 187.6만 |
|---|