시장 데이터를 불러오는 중
전체 종목
BRBI BR Partners S.A. - ADSs 과거 주가
BRBI BR Partners S.A. - ADSs · BRBI · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BRBI BR Partners S.A. - ADSs · BRBI · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,449 | ₩20,556 | ₩20,449 | ₩20,556 | +0.52% | 2.6천 |
| 2026.10.08 | ₩19,314 | ₩19,859 | ₩19,314 | ₩19,846 | +2.75% | 5.5천 |
| 2026.10.07 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 400 |
| 2026.10.06 | ₩18,506 | ₩18,506 | ₩18,291 | ₩18,345 | -0.87% | 3.2천 |
| 2026.10.05 | ₩17,956 | ₩18,573 | ₩17,420 | ₩18,439 | +2.69% | 6.4천 |
| 2026.10.02 | ₩15,058 | ₩15,058 | ₩15,058 | ₩15,058 | 0.00% | 0 |
| 2026.10.01 | ₩15,062 | ₩15,276 | ₩15,058 | ₩15,058 | -0.03% | 2.2천 |
| 2026.09.30 | ₩15,062 | ₩15,062 | ₩15,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,062 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩15,062 | ₩15,062 | ₩15,062 | ₩15,062 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩15,062 | ₩15,062 | ₩15,062 | ₩15,062 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩15,062 | ₩15,062 | ₩15,062 | ₩15,062 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,062 | ₩15,062 | ₩15,062 | ₩15,062 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,062 | ₩15,062 | ₩15,062 | ₩15,062 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩15,062 | ₩15,062 | ₩15,062 | ₩15,062 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩15,062 | ₩15,062 | ₩15,062 | ₩15,062 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,874 | ₩14,874 | ₩14,874 | ₩14,874 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩14,874 | ₩14,874 | ₩14,874 | ₩14,874 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩14,874 | ₩14,874 | ₩14,874 | ₩14,874 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩15,008 | ₩15,008 | ₩15,008 | ₩15,008 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩15,008 | ₩15,008 | ₩15,008 | ₩15,008 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩15,156 | ₩15,156 | ₩14,874 | ₩15,008 | -0.97% | 3.8천 |
|---|
| 2026.09.10 | ₩15,223 | ₩15,223 | ₩15,115 | ₩15,223 | 0.00% | 1.4천 |
|---|
| 2026.09.09 | ₩14,669 | ₩14,861 | ₩14,669 | ₩14,861 | +1.31% | 300 |
|---|
| 2026.09.08 | ₩14,620 | ₩14,620 | ₩14,620 | ₩14,620 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩14,646 | ₩14,646 | ₩14,620 | ₩14,620 | -0.18% | 900 |
|---|
| 2026.09.03 | ₩14,868 | ₩14,868 | ₩14,868 | ₩14,868 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩14,660 | ₩15,022 | ₩14,660 | ₩14,868 | +1.42% | 500 |
|---|
| 2026.09.01 | ₩14,332 | ₩14,332 | ₩14,285 | ₩14,325 | -0.05% | 900 |
|---|
| 2026.08.31 | ₩13,298 | ₩13,298 | ₩13,298 | ₩13,298 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩13,293 | ₩13,298 | ₩13,293 | ₩13,298 | +0.04% | 300 |
|---|
| 2026.08.27 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩13,695 | ₩13,695 | ₩13,507 | ₩13,507 | -1.37% | 900 |
|---|
| 2026.08.25 | ₩12,971 | ₩13,025 | ₩12,971 | ₩13,025 | +0.41% | 2.2천 |
|---|
| 2026.08.24 | ₩12,784 | ₩12,784 | ₩12,784 | ₩12,784 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩12,730 | ₩12,875 | ₩12,730 | ₩12,784 | +0.42% | 1.5천 |
|---|
| 2026.08.20 | ₩12,221 | ₩12,248 | ₩12,221 | ₩12,248 | +0.22% | 1.4천 |
|---|
| 2026.08.19 | ₩12,770 | ₩12,770 | ₩12,770 | ₩12,770 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩12,395 | ₩12,770 | ₩12,181 | ₩12,770 | +3.03% | 4.8천 |
|---|
| 2026.08.17 | ₩12,241 | ₩12,241 | ₩12,241 | ₩12,241 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩12,543 | ₩12,596 | ₩12,368 | ₩12,596 | +0.43% | 1.5천 |
|---|
| 2026.08.13 | ₩12,529 | ₩12,529 | ₩12,529 | ₩12,529 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩12,851 | ₩12,851 | ₩12,851 | ₩12,851 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩12,998 | ₩12,998 | ₩12,851 | ₩12,851 | -1.13% | 1.5천 |
|---|
| 2026.08.10 | ₩13,641 | ₩13,641 | ₩13,641 | ₩13,641 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩13,749 | ₩13,749 | ₩13,682 | ₩13,682 | -0.49% | 1.8천 |
|---|
| 2026.08.06 | ₩15,316 | ₩15,316 | ₩15,316 | ₩15,316 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩15,343 | ₩15,343 | ₩15,343 | ₩15,343 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩15,343 | ₩15,343 | ₩15,343 | ₩15,343 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩15,343 | ₩15,343 | ₩15,343 | ₩15,343 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩15,204 | ₩15,343 | ₩15,204 | ₩15,343 | +0.92% | 500 |
|---|
| 2026.07.30 | ₩15,343 | ₩15,343 | ₩15,343 | ₩15,343 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩15,343 | ₩15,343 | ₩15,343 | ₩15,343 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩15,343 | ₩15,343 | ₩15,343 | ₩15,343 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,343 | ₩15,343 | ₩15,343 | ₩15,343 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩15,343 | ₩15,343 | ₩15,343 | ₩15,343 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩15,343 | ₩15,343 | ₩15,343 | ₩15,343 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩15,343 | ₩15,343 | ₩15,343 | ₩15,343 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩15,343 | ₩15,343 | ₩15,343 | ₩15,343 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩15,343 | ₩15,343 | ₩15,343 | ₩15,343 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩15,732 | ₩15,732 | ₩15,732 | ₩15,732 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩15,732 | ₩15,732 | ₩15,732 | ₩15,732 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩15,732 | ₩15,732 | ₩15,732 | ₩15,732 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩15,732 | ₩15,732 | ₩15,732 | ₩15,732 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩16,040 | ₩16,040 | ₩15,732 | ₩15,732 | -1.92% | 200 |
|---|
| 2026.07.10 | ₩15,410 | ₩15,410 | ₩15,410 | ₩15,410 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩15,410 | ₩15,410 | ₩15,410 | ₩15,410 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩15,410 | ₩15,410 | ₩15,410 | ₩15,410 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩15,410 | ₩15,410 | ₩15,410 | ₩15,410 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,330 | ₩15,410 | ₩15,316 | ₩15,410 | +0.52% | 5.5천 |
|---|
| 2026.07.02 | ₩15,129 | ₩15,129 | ₩15,129 | ₩15,129 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩15,129 | ₩15,129 | ₩15,129 | ₩15,129 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩14,968 | ₩15,209 | ₩14,968 | ₩15,209 | +1.61% | 4.1천 |
|---|
| 2026.06.29 | ₩14,968 | ₩14,968 | ₩14,968 | ₩14,968 | 0.00% | 1천 |
|---|
| 2026.06.26 | ₩14,968 | ₩14,968 | ₩14,968 | ₩14,968 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩14,620 | ₩14,620 | ₩14,620 | ₩14,620 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩14,633 | ₩14,861 | ₩14,606 | ₩14,620 | -0.09% | 2.4천 |
|---|
| 2026.06.23 | ₩15,011 | ₩15,011 | ₩15,011 | ₩15,011 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩15,115 | ₩15,115 | ₩15,115 | ₩15,115 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩15,531 | ₩15,531 | ₩15,397 | ₩15,397 | -0.86% | 1천 |
|---|
| 2026.06.17 | ₩15,692 | ₩18,264 | ₩15,692 | ₩18,264 | +16.40% | 1.4천 |
|---|
| 2026.06.16 | ₩15,625 | ₩15,625 | ₩15,625 | ₩15,625 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩16,536 | ₩16,536 | ₩16,536 | ₩16,536 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩16,415 | ₩16,536 | ₩16,415 | ₩16,536 | +0.73% | 400 |
|---|
| 2026.06.11 | ₩15,745 | ₩15,745 | ₩15,745 | ₩15,745 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩15,745 | ₩15,745 | ₩15,745 | ₩15,745 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩15,745 | ₩15,745 | ₩15,745 | ₩15,745 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩15,745 | ₩15,745 | ₩15,745 | ₩15,745 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩15,946 | ₩15,946 | ₩15,638 | ₩15,745 | -1.26% | 3천 |
|---|
| 2026.06.04 | ₩16,469 | ₩16,469 | ₩16,469 | ₩16,469 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩16,295 | ₩16,469 | ₩16,295 | ₩16,469 | +1.07% | 900 |
|---|
| 2026.06.02 | ₩17,206 | ₩17,206 | ₩17,206 | ₩17,206 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,152 | ₩17,206 | ₩17,079 | ₩17,206 | +0.31% | 1.8천 |
|---|
| 2026.05.29 | ₩18,599 | ₩18,599 | ₩18,599 | ₩18,599 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩17,112 | ₩17,112 | ₩17,112 | ₩17,112 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩17,139 | ₩17,139 | ₩17,112 | ₩17,112 | -0.16% | 700 |
|---|
| 2026.05.26 | ₩17,192 | ₩17,192 | ₩17,192 | ₩17,192 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩17,714 | ₩17,728 | ₩17,286 | ₩17,286 | -2.41% | 500 |
|---|
| 2026.05.21 | ₩17,568 | ₩18,023 | ₩17,554 | ₩18,023 | +2.59% | 1.6천 |
|---|
| 2026.05.20 | ₩17,621 | ₩17,849 | ₩17,514 | ₩17,554 | -0.38% | 9.8천 |
|---|
| 2026.05.19 | ₩17,340 | ₩17,996 | ₩17,219 | ₩17,996 | +3.79% | 2.1천 |
|---|
| 2026.05.18 | ₩18,144 | ₩18,144 | ₩18,144 | ₩18,144 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩18,378 | ₩18,378 | ₩18,318 | ₩18,331 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩18,492 | ₩18,492 | ₩18,492 | ₩18,492 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩18,492 | ₩18,492 | ₩18,492 | ₩18,492 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩18,827 | ₩18,867 | ₩18,693 | ₩18,800 | -0.14% | 700 |
|---|
| 2026.05.11 | ₩19,109 | ₩19,109 | ₩18,780 | ₩18,961 | -0.77% | 2.2천 |
|---|
| 2026.05.08 | ₩19,176 | ₩19,698 | ₩19,176 | ₩19,363 | +0.98% | 800 |
|---|
| 2026.05.07 | ₩19,792 | ₩19,792 | ₩19,792 | ₩19,792 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩21,079 | ₩21,079 | ₩20,395 | ₩20,395 | -3.24% | 2.4천 |
|---|
| 2026.05.05 | ₩20,301 | ₩20,301 | ₩20,234 | ₩20,234 | -0.33% | 500 |
|---|
| 2026.05.04 | ₩20,194 | ₩20,194 | ₩20,194 | ₩20,194 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩19,843 | ₩19,843 | ₩19,843 | ₩19,843 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩19,843 | ₩19,843 | ₩19,843 | ₩19,843 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩19,470 | ₩19,671 | ₩19,470 | ₩19,671 | +1.03% | 1.4천 |
|---|
| 2026.04.28 | ₩19,671 | ₩19,671 | ₩19,669 | ₩19,669 | -0.01% | 1.4천 |
|---|
| 2026.04.27 | ₩19,926 | ₩20,127 | ₩19,698 | ₩19,698 | -1.14% | 900 |
|---|
| 2026.04.24 | ₩20,435 | ₩20,435 | ₩20,275 | ₩20,275 | -0.79% | 400 |
|---|
| 2026.04.23 | ₩21,320 | ₩21,320 | ₩21,320 | ₩21,320 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩21,332 | ₩21,332 | ₩21,092 | ₩21,320 | -0.06% | 2.1천 |
|---|
| 2026.04.21 | ₩22,125 | ₩22,125 | ₩20,935 | ₩20,935 | -5.38% | 400 |
|---|
| 2026.04.20 | ₩21,226 | ₩21,534 | ₩19,189 | ₩19,189 | -9.60% | 1.6만 |
|---|
| 2026.04.17 | ₩20,864 | ₩20,864 | ₩20,864 | ₩20,864 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩20,851 | ₩20,958 | ₩20,248 | ₩20,690 | -0.77% | 2만 |
|---|
| 2026.04.15 | ₩21,615 | ₩21,682 | ₩19,793 | ₩21,105 | -2.36% | 3.2만 |
|---|
| 2026.04.14 | ₩21,963 | ₩21,963 | ₩21,869 | ₩21,869 | -0.43% | 1.2천 |
|---|
| 2026.04.13 | ₩21,775 | ₩21,909 | ₩21,775 | ₩21,909 | +0.62% | 1.1천 |
|---|
| 2026.04.10 | ₩21,655 | ₩21,655 | ₩21,655 | ₩21,655 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩21,440 | ₩21,695 | ₩21,440 | ₩21,695 | +1.19% | 900 |
|---|
| 2026.04.08 | ₩20,301 | ₩20,409 | ₩20,301 | ₩20,301 | 0.00% | 1.2천 |
|---|
| 2026.04.07 | ₩19,712 | ₩19,712 | ₩19,712 | ₩19,712 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,712 | ₩19,712 | ₩19,712 | ₩19,712 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩19,712 | ₩19,712 | ₩19,712 | ₩19,712 | 0.00% | 1천 |
|---|
| 2026.04.01 | ₩20,100 | ₩20,100 | ₩19,645 | ₩19,712 | -1.93% | 1.2천 |
|---|
| 2026.03.31 | ₩19,430 | ₩19,966 | ₩19,430 | ₩19,953 | +2.69% | 1.2천 |
|---|
| 2026.03.30 | ₩19,350 | ₩19,578 | ₩19,150 | ₩19,551 | +1.04% | 1.4천 |
|---|
| 2026.03.27 | ₩19,055 | ₩19,470 | ₩19,055 | ₩19,470 | +2.18% | 900 |
|---|
| 2026.03.26 | ₩20,190 | ₩20,190 | ₩20,190 | ₩20,190 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩20,234 | ₩20,234 | ₩20,167 | ₩20,190 | -0.22% | 2.3천 |
|---|
| 2026.03.24 | ₩18,961 | ₩19,229 | ₩18,961 | ₩19,229 | +1.41% | 700 |
|---|
| 2026.03.23 | ₩18,841 | ₩19,296 | ₩18,841 | ₩19,001 | +0.85% | 1.2천 |
|---|
| 2026.03.20 | ₩18,506 | ₩18,613 | ₩18,238 | ₩18,613 | +0.58% | 1.1천 |
|---|
| 2026.03.19 | ₩18,640 | ₩18,921 | ₩18,640 | ₩18,921 | +1.51% | 300 |
|---|
| 2026.03.18 | ₩19,564 | ₩19,805 | ₩19,564 | ₩19,631 | +0.34% | 1.4만 |
|---|
| 2026.03.17 | ₩19,805 | ₩19,805 | ₩19,698 | ₩19,712 | -0.47% | 9.8천 |
|---|
| 2026.03.16 | ₩19,444 | ₩19,698 | ₩19,310 | ₩19,631 | +0.96% | 6.2천 |
|---|
| 2026.03.13 | ₩18,961 | ₩19,296 | ₩18,961 | ₩19,296 | +1.77% | 3만 |
|---|
| 2026.03.12 | ₩19,068 | ₩19,162 | ₩19,068 | ₩19,162 | +0.49% | 1.2천 |
|---|
| 2026.03.11 | ₩19,658 | ₩19,738 | ₩19,658 | ₩19,738 | +0.41% | 300 |
|---|
| 2026.03.10 | ₩19,243 | ₩20,234 | ₩19,243 | ₩19,993 | +3.90% | 1.8천 |
|---|
| 2026.03.09 | ₩19,001 | ₩19,377 | ₩19,001 | ₩19,377 | +1.97% | 1.8천 |
|---|
| 2026.03.06 | ₩18,814 | ₩18,814 | ₩18,814 | ₩18,814 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩18,693 | ₩18,814 | ₩18,693 | ₩18,814 | +0.65% | 500 |
|---|
| 2026.03.04 | ₩19,109 | ₩19,457 | ₩19,109 | ₩19,176 | +0.35% | 1.6천 |
|---|
| 2026.03.03 | ₩18,546 | ₩18,854 | ₩18,546 | ₩18,841 | +1.59% | 900 |
|---|
| 2026.03.02 | ₩19,229 | ₩19,779 | ₩19,229 | ₩19,578 | +1.81% | 3.3천 |
|---|
| 2026.02.27 | ₩20,382 | ₩20,395 | ₩20,382 | ₩20,395 | +0.07% | 5천 |
|---|
| 2026.02.26 | ₩20,384 | ₩20,384 | ₩20,384 | ₩20,384 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩20,384 | ₩20,384 | ₩20,384 | ₩20,384 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩20,384 | ₩20,384 | ₩20,384 | ₩20,384 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩20,384 | ₩20,384 | ₩20,384 | ₩20,384 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩20,170 | ₩20,170 | ₩20,170 | ₩20,170 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩19,831 | ₩19,831 | ₩19,831 | ₩19,831 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩19,765 | ₩19,765 | ₩19,765 | ₩19,765 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩20,824 | ₩20,971 | ₩19,363 | ₩19,765 | -5.08% | 2.2천 |
|---|
| 2026.02.13 | ₩18,492 | ₩19,189 | ₩18,479 | ₩19,189 | +3.77% | 1.1천 |
|---|
| 2026.02.12 | ₩19,377 | ₩19,457 | ₩19,377 | ₩19,457 | +0.41% | 1천 |
|---|
| 2026.02.11 | ₩19,939 | ₩19,939 | ₩19,939 | ₩19,939 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩20,100 | ₩20,100 | ₩18,988 | ₩18,988 | -5.53% | 6.7천 |
|---|
| 2026.02.09 | ₩19,685 | ₩21,146 | ₩19,604 | ₩21,146 | +7.42% | 5.4천 |
|---|
| 2026.02.06 | ₩20,248 | ₩20,248 | ₩18,599 | ₩18,599 | -8.14% | 1.2만 |
|---|
| 2026.02.05 | ₩20,663 | ₩21,213 | ₩20,556 | ₩21,213 | +2.66% | 6.1천 |
|---|
| 2026.02.04 | ₩21,400 | ₩21,400 | ₩18,599 | ₩18,599 | -13.09% | 6.4천 |
|---|
| 2026.02.03 | ₩22,110 | ₩22,258 | ₩20,837 | ₩21,333 | -3.52% | 1.5만 |
|---|
| 2026.02.02 | ₩20,770 | ₩20,864 | ₩20,516 | ₩20,770 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩20,348 | ₩20,663 | ₩19,752 | ₩20,141 | -1.02% | 2.2천 |
|---|
| 2026.01.29 | ₩20,663 | ₩20,757 | ₩18,934 | ₩18,934 | -8.37% | 1.5만 |
|---|
| 2026.01.28 | ₩20,811 | ₩20,811 | ₩20,409 | ₩20,610 | -0.97% | 4.5천 |
|---|
| 2026.01.27 | ₩20,342 | ₩20,965 | ₩20,234 | ₩20,931 | +2.90% | 1.4만 |
|---|
| 2026.01.26 | ₩19,390 | ₩19,745 | ₩19,129 | ₩19,511 | +0.62% | 1.8만 |
|---|
| 2026.01.23 | ₩18,599 | ₩19,310 | ₩18,546 | ₩19,283 | +3.67% | 9.9천 |
|---|
| 2026.01.22 | ₩18,425 | ₩19,028 | ₩17,688 | ₩17,688 | -4.00% | 5.8천 |
|---|
| 2026.01.21 | ₩17,976 | ₩18,459 | ₩17,621 | ₩17,621 | -1.98% | 4.6천 |
|---|
| 2026.01.20 | ₩17,929 | ₩17,929 | ₩17,621 | ₩17,621 | -1.72% | 3천 |
|---|
| 2026.01.16 | ₩18,693 | ₩18,693 | ₩18,224 | ₩18,238 | -2.44% | 2천 |
|---|
| 2026.01.15 | ₩19,028 | ₩19,028 | ₩18,693 | ₩18,760 | -1.41% | 2.3천 |
|---|
| 2026.01.14 | ₩18,717 | ₩19,497 | ₩18,559 | ₩19,497 | +4.17% | 2.3천 |
|---|
| 2026.01.13 | ₩18,680 | ₩19,028 | ₩18,670 | ₩19,028 | +1.87% | 3.6천 |
|---|
| 2026.01.12 | ₩19,055 | ₩19,202 | ₩18,392 | ₩18,392 | -3.48% | 1천 |
|---|
| 2026.01.09 | ₩19,377 | ₩19,377 | ₩18,358 | ₩18,358 | -5.26% | 1.7천 |
|---|
| 2026.01.08 | ₩19,390 | ₩19,497 | ₩18,278 | ₩18,278 | -5.74% | 1.4만 |
|---|
| 2026.01.07 | ₩19,819 | ₩19,819 | ₩18,224 | ₩18,224 | -8.05% | 7천 |
|---|
| 2026.01.06 | ₩20,100 | ₩20,942 | ₩19,618 | ₩20,087 | -0.07% | 6.9천 |
|---|
| 2026.01.05 | ₩19,216 | ₩19,403 | ₩19,216 | ₩19,283 | +0.35% | 5.3천 |
|---|
| 2026.01.02 | ₩18,597 | ₩18,597 | ₩18,597 | ₩18,597 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩19,001 | ₩19,001 | ₩18,597 | ₩18,597 | -2.13% | 500 |
|---|
| 2025.12.30 | ₩18,948 | ₩18,965 | ₩18,696 | ₩18,827 | -0.64% | 2.6천 |
|---|
| 2025.12.29 | ₩18,110 | ₩18,465 | ₩18,110 | ₩18,452 | +1.89% | 3.3천 |
|---|
| 2025.12.26 | ₩18,345 | ₩18,894 | ₩18,144 | ₩18,894 | +2.99% | 2.6만 |
|---|
| 2025.12.24 | ₩18,130 | ₩18,130 | ₩18,130 | ₩18,130 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩17,889 | ₩18,130 | ₩17,889 | ₩18,130 | +1.35% | 1.5천 |
|---|
| 2025.12.22 | ₩17,795 | ₩17,983 | ₩17,742 | ₩17,755 | -0.23% | 3.3천 |
|---|
| 2025.12.19 | ₩17,849 | ₩17,862 | ₩17,849 | ₩17,862 | +0.08% | 1.8천 |
|---|
| 2025.12.18 | ₩17,755 | ₩17,923 | ₩17,581 | ₩17,581 | -0.98% | 5.6천 |
|---|
| 2025.12.17 | ₩17,903 | ₩18,077 | ₩17,782 | ₩17,929 | +0.15% | 7천 |
|---|
| 2025.12.16 | ₩18,372 | ₩18,492 | ₩18,130 | ₩18,197 | -0.95% | 1.3만 |
|---|
| 2025.12.15 | ₩19,042 | ₩19,209 | ₩18,961 | ₩19,209 | +0.88% | 3.1천 |
|---|
| 2025.12.12 | ₩19,015 | ₩19,015 | ₩18,747 | ₩18,747 | -1.41% | 2.3천 |
|---|
| 2025.12.11 | ₩18,640 | ₩19,202 | ₩18,640 | ₩18,894 | +1.37% | 1.1만 |
|---|
| 2025.12.10 | ₩18,425 | ₩18,532 | ₩18,318 | ₩18,479 | +0.29% | 9천 |
|---|
| 2025.12.09 | ₩18,171 | ₩18,606 | ₩18,157 | ₩18,412 | +1.33% | 1.1만 |
|---|
| 2025.12.08 | ₩18,961 | ₩18,961 | ₩18,425 | ₩18,653 | -1.63% | 1.3만 |
|---|
| 2025.12.05 | ₩20,033 | ₩20,281 | ₩18,774 | ₩19,196 | -4.18% | 1.1만 |
|---|
| 2025.12.04 | ₩20,502 | ₩20,556 | ₩20,275 | ₩20,368 | -0.65% | 1.3만 |
|---|
| 2025.12.03 | ₩20,167 | ₩20,301 | ₩19,604 | ₩20,275 | +0.53% | 1.8만 |
|---|
| 2025.12.02 | ₩20,100 | ₩20,234 | ₩19,872 | ₩20,181 | +0.40% | 8.5천 |
|---|
| 2025.12.01 | ₩20,824 | ₩20,824 | ₩20,127 | ₩20,208 | -2.96% | 8.3천 |
|---|
| 2025.11.28 | ₩20,811 | ₩21,146 | ₩20,382 | ₩20,784 | -0.13% | 16.6만 |
|---|
| 2025.11.26 | ₩20,047 | ₩21,682 | ₩19,872 | ₩21,682 | +8.16% | 2.2만 |
|---|
| 2025.11.25 | ₩19,243 | ₩20,221 | ₩19,162 | ₩20,221 | +5.08% | 1만 |
|---|
| 2025.11.24 | ₩19,176 | ₩20,596 | ₩19,042 | ₩20,248 | +5.59% | 2만 |
|---|
| 2025.11.21 | ₩19,149 | ₩20,958 | ₩18,827 | ₩19,993 | +4.41% | 8.2만 |
|---|
| 2025.11.20 | ₩19,551 | ₩21,856 | ₩17,152 | ₩21,829 | +11.65% | 3.5만 |
|---|
| 2025.11.19 | ₩19,028 | ₩19,785 | ₩18,827 | ₩19,765 | +3.87% | 1.8만 |
|---|
| 2025.11.18 | ₩19,149 | ₩20,666 | ₩19,149 | ₩19,551 | +2.10% | 6.7만 |
|---|
| 2025.11.17 | ₩21,159 | ₩21,172 | ₩20,462 | ₩20,884 | -1.30% | 2.7만 |
|---|
| 2025.11.14 | ₩21,414 | ₩21,414 | ₩20,985 | ₩21,132 | -1.31% | 8.6만 |
|---|
| 2025.11.13 | ₩20,945 | ₩20,945 | ₩20,516 | ₩20,837 | -0.51% | 1.6만 |
|---|
| 2025.11.12 | ₩20,851 | ₩20,878 | ₩20,422 | ₩20,784 | -0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩21,137 | ₩21,137 | ₩20,502 | ₩20,569 | -2.69% | 9.5천 |
|---|
| 2025.11.10 | ₩20,677 | ₩20,998 | ₩20,616 | ₩20,757 | +0.39% | 9.6천 |
|---|
| 2025.11.07 | ₩19,913 | ₩20,208 | ₩19,671 | ₩20,114 | +1.01% | 3.9만 |
|---|
| 2025.11.06 | ₩18,867 | ₩19,243 | ₩18,559 | ₩18,559 | -1.63% | 3.4만 |
|---|
| 2025.11.05 | ₩19,068 | ₩19,176 | ₩18,640 | ₩19,001 | -0.35% | 1.6만 |
|---|
| 2025.11.04 | ₩18,881 | ₩19,042 | ₩18,546 | ₩18,774 | -0.57% | 1.4만 |
|---|
| 2025.11.03 | ₩19,470 | ₩19,645 | ₩19,336 | ₩19,464 | -0.03% | 8.7천 |
|---|
| 2025.10.31 | ₩19,377 | ₩19,497 | ₩18,874 | ₩19,484 | +0.55% | 1.3만 |
|---|
| 2025.10.30 | ₩19,336 | ₩19,497 | ₩19,162 | ₩19,444 | +0.55% | 7.9천 |
|---|
| 2025.10.29 | ₩19,819 | ₩19,819 | ₩19,367 | ₩19,367 | -2.28% | 1.8만 |
|---|
| 2025.10.28 | ₩19,363 | ₩19,805 | ₩19,162 | ₩19,805 | +2.28% | 1.8만 |
|---|
| 2025.10.27 | ₩19,256 | ₩20,061 | ₩19,181 | ₩19,403 | +0.77% | 7.1천 |
|---|
| 2025.10.24 | ₩19,149 | ₩19,551 | ₩19,122 | ₩19,263 | +0.59% | 1.1만 |
|---|
| 2025.10.23 | ₩18,827 | ₩18,968 | ₩18,425 | ₩18,901 | +0.39% | 1.9만 |
|---|
| 2025.10.22 | ₩18,760 | ₩18,814 | ₩17,341 | ₩18,452 | -1.64% | 3.8만 |
|---|
| 2025.10.21 | ₩18,264 | ₩18,532 | ₩18,211 | ₩18,338 | +0.40% | 1.1만 |
|---|
| 2025.10.20 | ₩18,117 | ₩18,492 | ₩17,862 | ₩18,492 | +2.07% | 9.6천 |
|---|
| 2025.10.17 | ₩18,546 | ₩18,854 | ₩18,211 | ₩18,264 | -1.52% | 1.2만 |
|---|
| 2025.10.16 | ₩18,211 | ₩18,516 | ₩18,184 | ₩18,465 | +1.40% | 2.4만 |
|---|
| 2025.10.15 | ₩18,010 | ₩18,197 | ₩17,742 | ₩17,970 | -0.22% | 2.5만 |
|---|
| 2025.10.14 | ₩17,635 | ₩17,782 | ₩17,407 | ₩17,594 | -0.23% | 1.2만 |
|---|
| 2025.10.13 | ₩17,018 | ₩17,661 | ₩17,018 | ₩17,648 | +3.70% | 8.5만 |
|---|
| 2025.10.10 | ₩17,608 | ₩17,608 | ₩16,281 | ₩16,764 | -4.79% | 18.4만 |
|---|