시장 데이터를 불러오는 중
전체 종목
Bragg Gaming Group Inc. - Common Shares 과거 주가
Bragg Gaming Group Inc. - Common Shares · BRAG · NASDAQ
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bragg Gaming Group Inc. - Common Shares · BRAG · NASDAQ
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,519 | ₩1,553 | ₩1,519 | ₩1,553 | +2.20% | 5.4천 |
| 2026.10.08 | ₩1,513 | ₩1,513 | ₩1,486 | ₩1,493 | -1.33% | 3.5천 |
| 2026.10.07 | ₩1,513 | ₩1,526 | ₩1,486 | ₩1,519 | +0.44% | 2.6천 |
| 2026.10.06 | ₩1,553 | ₩1,565 | ₩1,486 | ₩1,565 | +0.78% | 5.5천 |
| 2026.10.05 | ₩1,580 | ₩1,593 | ₩1,510 | ₩1,553 | -1.69% | 5.8천 |
| 2026.10.02 | ₩1,539 | ₩1,606 | ₩1,538 | ₩1,606 | +4.35% | 9.1천 |
| 2026.10.01 | ₩1,580 | ₩1,633 | ₩1,513 | ₩1,553 | -1.69% | 2.2만 |
| 2026.09.30 | ₩1,700 | ₩1,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,673 |
| -1.57% |
| 6만 |
| 2026.09.29 | ₩1,780 | ₩1,780 | ₩1,660 | ₩1,687 | -5.26% | 1.4만 |
|---|
| 2026.09.28 | ₩1,820 | ₩1,820 | ₩1,780 | ₩1,820 | 0.00% | 3.3천 |
|---|
| 2026.09.25 | ₩1,834 | ₩1,854 | ₩1,807 | ₩1,847 | +0.73% | 5.1천 |
|---|
| 2026.09.24 | ₩1,887 | ₩1,887 | ₩1,812 | ₩1,847 | -2.13% | 8.3천 |
|---|
| 2026.09.23 | ₩1,901 | ₩1,901 | ₩1,901 | ₩1,901 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩1,861 | ₩1,954 | ₩1,861 | ₩1,901 | +2.16% | 2.8천 |
|---|
| 2026.09.21 | ₩1,948 | ₩1,994 | ₩1,874 | ₩1,914 | -1.72% | 5.1천 |
|---|
| 2026.09.18 | ₩1,954 | ₩1,981 | ₩1,887 | ₩1,974 | +1.03% | 5천 |
|---|
| 2026.09.17 | ₩1,941 | ₩1,981 | ₩1,887 | ₩1,981 | +2.07% | 1.3만 |
|---|
| 2026.09.16 | ₩1,834 | ₩1,981 | ₩1,727 | ₩1,941 | +5.84% | 1.8만 |
|---|
| 2026.09.15 | ₩1,774 | ₩1,921 | ₩1,740 | ₩1,847 | +4.15% | 2.5만 |
|---|
| 2026.09.14 | ₩1,807 | ₩1,807 | ₩1,754 | ₩1,807 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩1,794 | ₩1,807 | ₩1,740 | ₩1,794 | 0.00% | 1.2만 |
|---|
| 2026.09.10 | ₩1,807 | ₩2,021 | ₩1,732 | ₩1,754 | -2.96% | 2.2만 |
|---|
| 2026.09.09 | ₩1,733 | ₩1,874 | ₩1,673 | ₩1,794 | +3.47% | 17.2만 |
|---|
| 2026.09.08 | ₩1,780 | ₩1,780 | ₩1,713 | ₩1,740 | -2.26% | 1.4만 |
|---|
| 2026.09.04 | ₩1,807 | ₩2,035 | ₩1,754 | ₩1,794 | -0.74% | 1.6만 |
|---|
| 2026.09.03 | ₩1,767 | ₩1,834 | ₩1,767 | ₩1,794 | +1.52% | 4.1만 |
|---|
| 2026.09.02 | ₩1,794 | ₩1,914 | ₩1,787 | ₩1,820 | +1.49% | 5.1만 |
|---|
| 2026.09.01 | ₩1,901 | ₩1,901 | ₩1,740 | ₩1,754 | -7.75% | 1.5만 |
|---|
| 2026.08.31 | ₩1,954 | ₩2,021 | ₩1,847 | ₩1,847 | -5.48% | 3.7만 |
|---|
| 2026.08.28 | ₩1,928 | ₩2,041 | ₩1,914 | ₩1,954 | +1.39% | 2.8만 |
|---|
| 2026.08.27 | ₩1,941 | ₩1,994 | ₩1,928 | ₩1,928 | -0.69% | 8.6천 |
|---|
| 2026.08.26 | ₩1,981 | ₩2,035 | ₩1,941 | ₩1,958 | -1.15% | 7.7천 |
|---|
| 2026.08.25 | ₩1,968 | ₩2,037 | ₩1,928 | ₩1,941 | -1.36% | 8.9천 |
|---|
| 2026.08.24 | ₩1,981 | ₩2,088 | ₩1,928 | ₩1,981 | 0.00% | 2.4만 |
|---|
| 2026.08.21 | ₩1,901 | ₩2,048 | ₩1,901 | ₩2,021 | +6.34% | 3만 |
|---|
| 2026.08.20 | ₩1,981 | ₩2,008 | ₩1,901 | ₩1,928 | -2.70% | 2.7만 |
|---|
| 2026.08.19 | ₩2,048 | ₩2,048 | ₩1,901 | ₩1,968 | -3.92% | 3.9만 |
|---|
| 2026.08.18 | ₩1,941 | ₩2,028 | ₩1,928 | ₩1,941 | 0.00% | 2.8만 |
|---|
| 2026.08.17 | ₩2,061 | ₩2,146 | ₩1,954 | ₩1,954 | -5.19% | 2만 |
|---|
| 2026.08.14 | ₩2,061 | ₩2,088 | ₩1,941 | ₩2,048 | -0.65% | 3.5만 |
|---|
| 2026.08.13 | ₩2,409 | ₩2,409 | ₩1,941 | ₩2,008 | -16.67% | 8.3만 |
|---|
| 2026.08.12 | ₩2,182 | ₩2,417 | ₩2,182 | ₩2,396 | +9.82% | 1.9만 |
|---|
| 2026.08.11 | ₩2,249 | ₩2,369 | ₩2,195 | ₩2,195 | -2.38% | 5.3천 |
|---|
| 2026.08.10 | ₩2,195 | ₩2,289 | ₩2,182 | ₩2,222 | +1.22% | 8.5천 |
|---|
| 2026.08.07 | ₩2,316 | ₩2,316 | ₩2,182 | ₩2,249 | -2.89% | 2.5천 |
|---|
| 2026.08.06 | ₩2,209 | ₩2,249 | ₩2,155 | ₩2,182 | -1.21% | 3.9천 |
|---|
| 2026.08.05 | ₩2,222 | ₩2,276 | ₩2,155 | ₩2,276 | +2.41% | 2.4천 |
|---|
| 2026.08.04 | ₩2,195 | ₩2,302 | ₩2,142 | ₩2,249 | +2.44% | 2.3만 |
|---|
| 2026.08.03 | ₩2,182 | ₩2,316 | ₩2,152 | ₩2,222 | +1.84% | 7.4천 |
|---|
| 2026.07.31 | ₩2,168 | ₩2,222 | ₩2,155 | ₩2,195 | +1.23% | 6.9천 |
|---|
| 2026.07.30 | ₩2,142 | ₩2,262 | ₩2,142 | ₩2,209 | +3.12% | 1.3만 |
|---|
| 2026.07.29 | ₩2,075 | ₩2,343 | ₩2,075 | ₩2,142 | +3.23% | 4.3만 |
|---|
| 2026.07.28 | ₩2,155 | ₩2,249 | ₩2,142 | ₩2,168 | +0.62% | 3.3만 |
|---|
| 2026.07.27 | ₩2,209 | ₩2,256 | ₩2,075 | ₩2,088 | -5.45% | 2.3만 |
|---|
| 2026.07.24 | ₩2,195 | ₩2,456 | ₩2,075 | ₩2,182 | -0.61% | 1.5만 |
|---|
| 2026.07.23 | ₩2,209 | ₩2,302 | ₩2,088 | ₩2,155 | -2.42% | 1.7만 |
|---|
| 2026.07.22 | ₩1,994 | ₩2,343 | ₩1,994 | ₩2,249 | +12.75% | 4.9만 |
|---|
| 2026.07.21 | ₩1,954 | ₩2,276 | ₩1,941 | ₩2,035 | +4.11% | 6.7만 |
|---|
| 2026.07.20 | ₩2,235 | ₩2,276 | ₩2,035 | ₩2,182 | -2.40% | 2.3만 |
|---|
| 2026.07.17 | ₩2,329 | ₩2,329 | ₩2,235 | ₩2,276 | -2.30% | 6.9천 |
|---|
| 2026.07.16 | ₩2,383 | ₩2,443 | ₩2,235 | ₩2,302 | -3.37% | 2.3만 |
|---|
| 2026.07.15 | ₩2,396 | ₩2,557 | ₩2,343 | ₩2,369 | -1.12% | 4.9만 |
|---|
| 2026.07.14 | ₩2,463 | ₩2,463 | ₩2,249 | ₩2,329 | -5.43% | 1.2만 |
|---|
| 2026.07.13 | ₩2,691 | ₩2,704 | ₩2,396 | ₩2,423 | -9.95% | 2.3만 |
|---|
| 2026.07.10 | ₩2,503 | ₩2,691 | ₩2,503 | ₩2,691 | +7.49% | 5만 |
|---|
| 2026.07.09 | ₩2,423 | ₩2,503 | ₩2,376 | ₩2,476 | +2.21% | 10.9만 |
|---|
| 2026.07.08 | ₩2,463 | ₩2,503 | ₩2,383 | ₩2,450 | -0.54% | 2.2만 |
|---|
| 2026.07.07 | ₩2,409 | ₩2,470 | ₩2,409 | ₩2,450 | +1.67% | 1.3만 |
|---|
| 2026.07.06 | ₩2,356 | ₩2,423 | ₩2,343 | ₩2,423 | +2.84% | 2.1만 |
|---|
| 2026.07.02 | ₩2,349 | ₩2,349 | ₩2,276 | ₩2,343 | -0.28% | 1.7만 |
|---|
| 2026.07.01 | ₩2,296 | ₩2,356 | ₩2,296 | ₩2,304 | +0.35% | 9.8천 |
|---|
| 2026.06.30 | ₩2,302 | ₩2,302 | ₩2,302 | ₩2,302 | 0.00% | 800 |
|---|
| 2026.06.29 | ₩2,356 | ₩2,356 | ₩2,249 | ₩2,302 | -2.27% | 9.5천 |
|---|
| 2026.06.26 | ₩2,195 | ₩2,383 | ₩2,195 | ₩2,343 | +6.71% | 3.4만 |
|---|
| 2026.06.25 | ₩2,128 | ₩2,321 | ₩2,128 | ₩2,249 | +5.66% | 27만 |
|---|
| 2026.06.24 | ₩2,276 | ₩2,289 | ₩2,235 | ₩2,276 | 0.00% | 4.1만 |
|---|
| 2026.06.23 | ₩2,249 | ₩2,289 | ₩2,155 | ₩2,249 | 0.00% | 6.1만 |
|---|
| 2026.06.22 | ₩2,369 | ₩2,389 | ₩2,209 | ₩2,276 | -3.95% | 8만 |
|---|
| 2026.06.18 | ₩2,340 | ₩2,409 | ₩2,309 | ₩2,316 | -1.03% | 2만 |
|---|
| 2026.06.17 | ₩2,262 | ₩2,343 | ₩2,222 | ₩2,282 | +0.89% | 3.7만 |
|---|
| 2026.06.16 | ₩2,142 | ₩2,249 | ₩2,142 | ₩2,235 | +4.37% | 1.6만 |
|---|
| 2026.06.15 | ₩2,195 | ₩2,276 | ₩2,182 | ₩2,195 | 0.00% | 4.4천 |
|---|
| 2026.06.12 | ₩2,276 | ₩2,276 | ₩2,168 | ₩2,182 | -4.12% | 1.3만 |
|---|
| 2026.06.11 | ₩2,195 | ₩2,249 | ₩2,168 | ₩2,249 | +2.44% | 2.8만 |
|---|
| 2026.06.10 | ₩2,189 | ₩2,235 | ₩2,189 | ₩2,209 | +0.92% | 1.8천 |
|---|
| 2026.06.09 | ₩2,249 | ₩2,289 | ₩2,142 | ₩2,262 | +0.60% | 1.7만 |
|---|
| 2026.06.08 | ₩2,209 | ₩2,322 | ₩2,182 | ₩2,276 | +3.03% | 2.8만 |
|---|
| 2026.06.05 | ₩2,302 | ₩2,302 | ₩2,102 | ₩2,168 | -5.81% | 5.1만 |
|---|
| 2026.06.04 | ₩2,316 | ₩2,329 | ₩2,238 | ₩2,302 | -0.58% | 3.9만 |
|---|
| 2026.06.03 | ₩2,253 | ₩2,369 | ₩2,209 | ₩2,356 | +4.58% | 1.7만 |
|---|
| 2026.06.02 | ₩2,276 | ₩2,383 | ₩2,276 | ₩2,343 | +2.94% | 1.4만 |
|---|
| 2026.06.01 | ₩2,289 | ₩2,356 | ₩2,223 | ₩2,316 | +1.17% | 1.2만 |
|---|
| 2026.05.29 | ₩2,289 | ₩2,476 | ₩2,289 | ₩2,316 | +1.17% | 1.5만 |
|---|
| 2026.05.28 | ₩2,276 | ₩2,356 | ₩2,209 | ₩2,262 | -0.59% | 5.7천 |
|---|
| 2026.05.27 | ₩2,356 | ₩2,383 | ₩2,262 | ₩2,262 | -3.98% | 1.1만 |
|---|
| 2026.05.26 | ₩2,249 | ₩2,396 | ₩2,209 | ₩2,396 | +6.55% | 7.6천 |
|---|
| 2026.05.22 | ₩2,155 | ₩2,222 | ₩2,142 | ₩2,209 | +2.48% | 3.5만 |
|---|
| 2026.05.21 | ₩2,209 | ₩2,364 | ₩2,189 | ₩2,222 | +0.61% | 3.3만 |
|---|
| 2026.05.20 | ₩1,981 | ₩2,463 | ₩1,901 | ₩2,356 | +18.92% | 46.4만 |
|---|
| 2026.05.19 | ₩2,235 | ₩2,276 | ₩2,168 | ₩2,195 | -1.80% | 4.4만 |
|---|
| 2026.05.18 | ₩2,383 | ₩2,705 | ₩2,235 | ₩2,302 | -3.37% | 15만 |
|---|
| 2026.05.15 | ₩2,369 | ₩2,517 | ₩2,048 | ₩2,195 | -7.34% | 22만 |
|---|
| 2026.05.14 | ₩2,865 | ₩2,865 | ₩2,296 | ₩2,423 | -15.42% | 19.6만 |
|---|
| 2026.05.13 | ₩2,771 | ₩3,000 | ₩2,757 | ₩2,838 | +2.42% | 2.2만 |
|---|
| 2026.05.12 | ₩2,851 | ₩2,891 | ₩2,744 | ₩2,771 | -2.82% | 1.1만 |
|---|
| 2026.05.11 | ₩2,918 | ₩3,079 | ₩2,848 | ₩2,945 | +0.92% | 7.8천 |
|---|
| 2026.05.08 | ₩3,012 | ₩3,032 | ₩2,851 | ₩2,878 | -4.44% | 1.6만 |
|---|
| 2026.05.07 | ₩2,838 | ₩3,065 | ₩2,824 | ₩2,972 | +4.72% | 3.9만 |
|---|
| 2026.05.06 | ₩2,811 | ₩2,871 | ₩2,664 | ₩2,811 | 0.00% | 3.8만 |
|---|
| 2026.05.05 | ₩2,824 | ₩2,824 | ₩2,610 | ₩2,737 | -3.08% | 1.1만 |
|---|
| 2026.05.04 | ₩2,804 | ₩2,907 | ₩2,744 | ₩2,824 | +0.72% | 2.3만 |
|---|
| 2026.05.01 | ₩2,664 | ₩2,771 | ₩2,664 | ₩2,704 | +1.51% | 2.1만 |
|---|
| 2026.04.30 | ₩2,677 | ₩2,931 | ₩2,677 | ₩2,731 | +2.00% | 1.9만 |
|---|
| 2026.04.29 | ₩2,610 | ₩2,717 | ₩2,610 | ₩2,664 | +2.05% | 5.4천 |
|---|
| 2026.04.28 | ₩2,530 | ₩2,650 | ₩2,450 | ₩2,610 | +3.17% | 2.6만 |
|---|
| 2026.04.27 | ₩2,624 | ₩2,677 | ₩2,563 | ₩2,570 | -2.04% | 1.6만 |
|---|
| 2026.04.24 | ₩2,677 | ₩2,764 | ₩2,610 | ₩2,610 | -2.50% | 1.5만 |
|---|
| 2026.04.23 | ₩2,677 | ₩2,677 | ₩2,630 | ₩2,630 | -1.75% | 2.3천 |
|---|
| 2026.04.22 | ₩2,744 | ₩2,846 | ₩2,665 | ₩2,717 | -0.98% | 1.9만 |
|---|
| 2026.04.21 | ₩2,664 | ₩2,733 | ₩2,664 | ₩2,733 | +2.61% | 2.1천 |
|---|
| 2026.04.20 | ₩2,878 | ₩2,918 | ₩2,650 | ₩2,717 | -5.58% | 3.3만 |
|---|
| 2026.04.17 | ₩2,557 | ₩2,798 | ₩2,550 | ₩2,784 | +8.90% | 2.1만 |
|---|
| 2026.04.16 | ₩2,463 | ₩2,543 | ₩2,383 | ₩2,543 | +3.26% | 4.7천 |
|---|
| 2026.04.15 | ₩2,543 | ₩2,543 | ₩2,383 | ₩2,503 | -1.58% | 5.8천 |
|---|
| 2026.04.14 | ₩2,517 | ₩2,533 | ₩2,463 | ₩2,476 | -1.60% | 7.7천 |
|---|
| 2026.04.13 | ₩2,369 | ₩2,543 | ₩2,343 | ₩2,517 | +6.21% | 1.1만 |
|---|
| 2026.04.10 | ₩2,423 | ₩2,450 | ₩2,289 | ₩2,396 | -1.10% | 1.1만 |
|---|
| 2026.04.09 | ₩2,356 | ₩2,430 | ₩2,356 | ₩2,396 | +1.70% | 700 |
|---|
| 2026.04.08 | ₩2,409 | ₩2,644 | ₩2,329 | ₩2,329 | -3.33% | 1.2만 |
|---|
| 2026.04.07 | ₩2,409 | ₩2,423 | ₩2,276 | ₩2,329 | -3.33% | 6.8천 |
|---|
| 2026.04.06 | ₩2,503 | ₩2,543 | ₩2,450 | ₩2,450 | -2.14% | 3천 |
|---|
| 2026.04.02 | ₩2,463 | ₩2,517 | ₩2,436 | ₩2,463 | 0.00% | 1.2만 |
|---|
| 2026.04.01 | ₩2,356 | ₩2,537 | ₩2,329 | ₩2,490 | +5.68% | 3.7만 |
|---|
| 2026.03.31 | ₩2,476 | ₩2,476 | ₩2,262 | ₩2,302 | -7.03% | 1.1만 |
|---|
| 2026.03.30 | ₩2,463 | ₩2,557 | ₩2,182 | ₩2,235 | -9.24% | 3.5만 |
|---|
| 2026.03.27 | ₩2,637 | ₩2,637 | ₩2,383 | ₩2,463 | -6.60% | 3.1만 |
|---|
| 2026.03.26 | ₩2,731 | ₩2,744 | ₩2,650 | ₩2,650 | -2.94% | 3.6천 |
|---|
| 2026.03.25 | ₩2,744 | ₩2,878 | ₩2,624 | ₩2,717 | -0.98% | 1.3만 |
|---|
| 2026.03.24 | ₩2,624 | ₩2,865 | ₩2,624 | ₩2,731 | +4.08% | 1.6만 |
|---|
| 2026.03.23 | ₩2,878 | ₩2,878 | ₩2,597 | ₩2,664 | -7.44% | 5.9만 |
|---|
| 2026.03.20 | ₩2,664 | ₩2,918 | ₩2,650 | ₩2,811 | +5.53% | 10.1만 |
|---|
| 2026.03.19 | ₩2,276 | ₩2,717 | ₩2,168 | ₩2,677 | +17.65% | 23.1만 |
|---|
| 2026.03.18 | ₩2,102 | ₩2,450 | ₩2,088 | ₩2,276 | +8.28% | 9만 |
|---|
| 2026.03.17 | ₩2,088 | ₩2,142 | ₩1,981 | ₩2,088 | 0.00% | 2.7만 |
|---|
| 2026.03.16 | ₩2,048 | ₩2,102 | ₩2,035 | ₩2,035 | -0.65% | 1.7만 |
|---|
| 2026.03.13 | ₩2,021 | ₩2,142 | ₩2,008 | ₩2,008 | -0.66% | 1.7만 |
|---|
| 2026.03.12 | ₩2,155 | ₩2,155 | ₩2,035 | ₩2,035 | -5.59% | 2.6만 |
|---|
| 2026.03.11 | ₩2,088 | ₩2,195 | ₩2,035 | ₩2,048 | -1.92% | 3.4만 |
|---|
| 2026.03.10 | ₩2,088 | ₩2,088 | ₩2,035 | ₩2,035 | -2.56% | 2.9천 |
|---|
| 2026.03.09 | ₩2,142 | ₩2,142 | ₩1,994 | ₩2,048 | -4.38% | 3.7만 |
|---|
| 2026.03.06 | ₩2,128 | ₩2,175 | ₩2,088 | ₩2,155 | +1.26% | 7.1천 |
|---|
| 2026.03.05 | ₩2,102 | ₩2,166 | ₩1,954 | ₩2,142 | +1.91% | 4.2만 |
|---|
| 2026.03.04 | ₩2,142 | ₩2,302 | ₩2,041 | ₩2,102 | -1.87% | 6.3만 |
|---|
| 2026.03.03 | ₩2,209 | ₩2,222 | ₩2,088 | ₩2,155 | -2.42% | 1.5만 |
|---|
| 2026.03.02 | ₩2,222 | ₩2,276 | ₩2,075 | ₩2,262 | +1.81% | 1.9만 |
|---|
| 2026.02.27 | ₩2,222 | ₩2,289 | ₩2,222 | ₩2,249 | +1.20% | 2.2만 |
|---|
| 2026.02.26 | ₩2,235 | ₩2,302 | ₩1,954 | ₩2,195 | -1.80% | 3.7만 |
|---|
| 2026.02.25 | ₩2,195 | ₩2,302 | ₩2,182 | ₩2,222 | +1.22% | 5.4천 |
|---|
| 2026.02.24 | ₩2,262 | ₩2,269 | ₩2,128 | ₩2,182 | -3.55% | 3.9만 |
|---|
| 2026.02.23 | ₩2,316 | ₩2,423 | ₩2,115 | ₩2,249 | -2.89% | 3.2만 |
|---|
| 2026.02.20 | ₩2,329 | ₩2,456 | ₩2,316 | ₩2,316 | -0.57% | 2.8만 |
|---|
| 2026.02.19 | ₩2,463 | ₩2,676 | ₩2,309 | ₩2,356 | -4.35% | 9.2만 |
|---|
| 2026.02.18 | ₩2,463 | ₩2,583 | ₩2,436 | ₩2,436 | -1.09% | 1.4만 |
|---|
| 2026.02.17 | ₩2,530 | ₩2,664 | ₩2,430 | ₩2,476 | -2.12% | 4.5만 |
|---|
| 2026.02.13 | ₩2,476 | ₩2,731 | ₩2,463 | ₩2,570 | +3.78% | 2.9만 |
|---|
| 2026.02.12 | ₩2,503 | ₩2,579 | ₩2,450 | ₩2,476 | -1.07% | 2만 |
|---|
| 2026.02.11 | ₩2,664 | ₩2,664 | ₩2,517 | ₩2,597 | -2.51% | 8.1천 |
|---|
| 2026.02.10 | ₩2,503 | ₩2,824 | ₩2,490 | ₩2,664 | +6.42% | 1.2만 |
|---|
| 2026.02.09 | ₩2,476 | ₩2,570 | ₩2,476 | ₩2,523 | +1.89% | 6.3천 |
|---|
| 2026.02.06 | ₩2,517 | ₩2,689 | ₩2,423 | ₩2,543 | +1.06% | 2.2만 |
|---|
| 2026.02.05 | ₩2,677 | ₩2,717 | ₩2,530 | ₩2,530 | -5.50% | 3.1만 |
|---|
| 2026.02.04 | ₩2,858 | ₩2,891 | ₩2,677 | ₩2,757 | -3.51% | 2.2만 |
|---|
| 2026.02.03 | ₩2,811 | ₩2,891 | ₩2,691 | ₩2,744 | -2.38% | 3.9만 |
|---|
| 2026.02.02 | ₩2,905 | ₩2,944 | ₩2,731 | ₩2,905 | 0.00% | 2.3만 |
|---|
| 2026.01.30 | ₩2,871 | ₩2,985 | ₩2,831 | ₩2,891 | +0.70% | 5.1만 |
|---|
| 2026.01.29 | ₩2,945 | ₩3,059 | ₩2,824 | ₩2,972 | +0.91% | 1.7만 |
|---|
| 2026.01.28 | ₩2,891 | ₩3,119 | ₩2,891 | ₩2,945 | +1.85% | 2.6천 |
|---|
| 2026.01.27 | ₩2,918 | ₩3,025 | ₩2,905 | ₩2,985 | +2.29% | 4.2만 |
|---|
| 2026.01.26 | ₩2,972 | ₩2,998 | ₩2,931 | ₩2,938 | -1.13% | 1.4만 |
|---|
| 2026.01.23 | ₩3,039 | ₩3,065 | ₩2,998 | ₩2,998 | -1.32% | 3.1만 |
|---|
| 2026.01.22 | ₩3,044 | ₩3,132 | ₩3,039 | ₩3,039 | -0.18% | 1.5만 |
|---|
| 2026.01.21 | ₩3,045 | ₩3,065 | ₩3,031 | ₩3,039 | -0.22% | 1.2만 |
|---|
| 2026.01.20 | ₩3,039 | ₩3,132 | ₩2,878 | ₩3,012 | -0.88% | 2.6만 |
|---|
| 2026.01.16 | ₩3,213 | ₩3,251 | ₩3,065 | ₩3,065 | -4.58% | 1.3만 |
|---|
| 2026.01.15 | ₩3,280 | ₩3,363 | ₩3,119 | ₩3,146 | -4.08% | 4.3만 |
|---|
| 2026.01.14 | ₩3,373 | ₩3,504 | ₩3,266 | ₩3,280 | -2.78% | 18.3만 |
|---|
| 2026.01.13 | ₩3,440 | ₩3,524 | ₩3,333 | ₩3,421 | -0.54% | 8.3만 |
|---|
| 2026.01.12 | ₩3,507 | ₩3,673 | ₩3,380 | ₩3,400 | -3.05% | 3.4만 |
|---|
| 2026.01.09 | ₩2,972 | ₩3,601 | ₩2,972 | ₩3,460 | +16.44% | 13.6만 |
|---|
| 2026.01.08 | ₩2,905 | ₩3,079 | ₩2,905 | ₩2,985 | +2.76% | 7만 |
|---|
| 2026.01.07 | ₩2,824 | ₩2,918 | ₩2,811 | ₩2,911 | +3.08% | 1.2만 |
|---|
| 2026.01.06 | ₩2,891 | ₩2,891 | ₩2,798 | ₩2,838 | -1.85% | 1.3만 |
|---|
| 2026.01.05 | ₩2,851 | ₩2,905 | ₩2,811 | ₩2,878 | +0.94% | 5.3만 |
|---|
| 2026.01.02 | ₩2,838 | ₩2,942 | ₩2,811 | ₩2,824 | -0.47% | 1.4만 |
|---|
| 2025.12.31 | ₩2,757 | ₩2,824 | ₩2,744 | ₩2,811 | +1.94% | 3.5만 |
|---|
| 2025.12.30 | ₩2,664 | ₩2,798 | ₩2,664 | ₩2,744 | +3.02% | 9.9만 |
|---|
| 2025.12.29 | ₩2,798 | ₩2,811 | ₩2,637 | ₩2,664 | -4.78% | 7.4만 |
|---|
| 2025.12.26 | ₩2,878 | ₩2,878 | ₩2,610 | ₩2,610 | -9.30% | 16.7만 |
|---|
| 2025.12.24 | ₩2,865 | ₩2,952 | ₩2,804 | ₩2,851 | -0.47% | 8.4만 |
|---|
| 2025.12.23 | ₩2,891 | ₩2,891 | ₩2,830 | ₩2,851 | -1.39% | 2.7만 |
|---|
| 2025.12.22 | ₩2,910 | ₩3,012 | ₩2,811 | ₩2,891 | -0.64% | 7.3만 |
|---|
| 2025.12.19 | ₩2,878 | ₩3,025 | ₩2,878 | ₩2,918 | +1.40% | 1.7만 |
|---|
| 2025.12.18 | ₩2,998 | ₩3,052 | ₩2,945 | ₩2,958 | -1.34% | 9.5천 |
|---|
| 2025.12.17 | ₩3,065 | ₩3,065 | ₩2,985 | ₩2,985 | -2.62% | 2.4만 |
|---|
| 2025.12.16 | ₩2,972 | ₩3,065 | ₩2,972 | ₩3,065 | +3.15% | 1.9만 |
|---|
| 2025.12.15 | ₩3,052 | ₩3,052 | ₩2,958 | ₩2,972 | -2.63% | 9.5천 |
|---|
| 2025.12.12 | ₩2,931 | ₩3,025 | ₩2,931 | ₩3,018 | +2.97% | 2.1만 |
|---|
| 2025.12.11 | ₩2,931 | ₩2,972 | ₩2,905 | ₩2,931 | 0.00% | 8.6천 |
|---|
| 2025.12.10 | ₩2,865 | ₩2,972 | ₩2,865 | ₩2,891 | +0.93% | 2.2만 |
|---|
| 2025.12.09 | ₩2,918 | ₩2,978 | ₩2,905 | ₩2,918 | 0.00% | 9천 |
|---|
| 2025.12.08 | ₩2,945 | ₩2,985 | ₩2,925 | ₩2,931 | -0.45% | 9.4천 |
|---|
| 2025.12.05 | ₩2,945 | ₩3,021 | ₩2,931 | ₩3,012 | +2.27% | 3.1만 |
|---|
| 2025.12.04 | ₩2,918 | ₩2,931 | ₩2,878 | ₩2,918 | 0.00% | 8천 |
|---|
| 2025.12.03 | ₩2,905 | ₩2,945 | ₩2,851 | ₩2,918 | +0.46% | 8.1천 |
|---|
| 2025.12.02 | ₩2,998 | ₩3,012 | ₩2,938 | ₩2,945 | -1.79% | 1.2만 |
|---|
| 2025.12.01 | ₩2,985 | ₩2,996 | ₩2,945 | ₩2,945 | -1.35% | 7.7천 |
|---|
| 2025.11.28 | ₩2,878 | ₩3,027 | ₩2,878 | ₩3,025 | +5.12% | 3.4만 |
|---|
| 2025.11.26 | ₩2,878 | ₩2,918 | ₩2,824 | ₩2,878 | 0.00% | 7.1만 |
|---|
| 2025.11.25 | ₩2,811 | ₩2,918 | ₩2,811 | ₩2,918 | +3.81% | 2.1만 |
|---|
| 2025.11.24 | ₩2,878 | ₩2,931 | ₩2,764 | ₩2,811 | -2.33% | 3.9만 |
|---|
| 2025.11.21 | ₩2,851 | ₩2,945 | ₩2,779 | ₩2,878 | +0.94% | 1.2만 |
|---|
| 2025.11.20 | ₩2,878 | ₩2,958 | ₩2,735 | ₩2,865 | -0.47% | 8천 |
|---|
| 2025.11.19 | ₩2,878 | ₩2,885 | ₩2,744 | ₩2,811 | -2.33% | 2만 |
|---|
| 2025.11.18 | ₩2,878 | ₩2,891 | ₩2,751 | ₩2,878 | 0.00% | 6.6만 |
|---|
| 2025.11.17 | ₩2,945 | ₩2,945 | ₩2,800 | ₩2,878 | -2.27% | 5.1만 |
|---|
| 2025.11.14 | ₩3,266 | ₩3,413 | ₩2,811 | ₩2,878 | -11.89% | 7.7만 |
|---|
| 2025.11.13 | ₩2,945 | ₩3,413 | ₩2,911 | ₩3,266 | +10.91% | 35.8만 |
|---|
| 2025.11.12 | ₩2,784 | ₩2,972 | ₩2,771 | ₩2,771 | -0.48% | 12.7만 |
|---|
| 2025.11.11 | ₩2,824 | ₩2,838 | ₩2,704 | ₩2,811 | -0.47% | 2.2만 |
|---|
| 2025.11.10 | ₩2,784 | ₩2,878 | ₩2,744 | ₩2,838 | +1.92% | 3.7만 |
|---|
| 2025.11.07 | ₩2,757 | ₩2,771 | ₩2,684 | ₩2,771 | +0.49% | 1.8만 |
|---|
| 2025.11.06 | ₩2,798 | ₩2,811 | ₩2,624 | ₩2,784 | -0.48% | 14.1만 |
|---|
| 2025.11.05 | ₩2,878 | ₩2,918 | ₩2,744 | ₩2,798 | -2.79% | 15만 |
|---|
| 2025.11.04 | ₩2,998 | ₩3,126 | ₩2,772 | ₩2,905 | -3.12% | 13.3만 |
|---|
| 2025.11.03 | ₩3,146 | ₩3,199 | ₩2,985 | ₩2,998 | -4.68% | 6.1만 |
|---|
| 2025.10.31 | ₩3,400 | ₩3,413 | ₩2,972 | ₩3,186 | -6.30% | 12.2만 |
|---|
| 2025.10.30 | ₩3,293 | ₩3,527 | ₩3,293 | ₩3,333 | +1.22% | 6.2만 |
|---|
| 2025.10.29 | ₩3,454 | ₩3,454 | ₩3,280 | ₩3,280 | -5.04% | 9.6만 |
|---|
| 2025.10.28 | ₩3,745 | ₩3,745 | ₩3,460 | ₩3,467 | -7.43% | 1.8만 |
|---|
| 2025.10.27 | ₩3,454 | ₩3,507 | ₩3,400 | ₩3,467 | +0.39% | 5.1만 |
|---|
| 2025.10.24 | ₩3,561 | ₩3,677 | ₩3,454 | ₩3,454 | -3.01% | 9.3만 |
|---|
| 2025.10.23 | ₩3,553 | ₩3,681 | ₩3,520 | ₩3,534 | -0.53% | 4.8만 |
|---|
| 2025.10.22 | ₩3,587 | ₩3,618 | ₩3,520 | ₩3,520 | -1.87% | 3.6만 |
|---|
| 2025.10.21 | ₩3,574 | ₩3,641 | ₩3,547 | ₩3,587 | +0.37% | 2.9만 |
|---|
| 2025.10.20 | ₩3,708 | ₩3,721 | ₩3,520 | ₩3,547 | -4.33% | 6.6만 |
|---|
| 2025.10.17 | ₩3,788 | ₩3,815 | ₩3,654 | ₩3,654 | -3.53% | 3.6만 |
|---|
| 2025.10.16 | ₩3,882 | ₩3,922 | ₩3,788 | ₩3,802 | -2.07% | 3.8만 |
|---|
| 2025.10.15 | ₩3,909 | ₩3,922 | ₩3,788 | ₩3,823 | -2.19% | 2.6만 |
|---|
| 2025.10.14 | ₩3,868 | ₩3,922 | ₩3,828 | ₩3,895 | +0.69% | 1.8만 |
|---|
| 2025.10.13 | ₩3,989 | ₩3,989 | ₩3,721 | ₩3,922 | -1.68% | 9.7만 |
|---|
| 2025.10.10 | ₩3,882 | ₩3,989 | ₩3,761 | ₩3,882 | 0.00% | 2.5만 |
|---|