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 | ₩20,365 | ₩20,472 | ₩20,365 | ₩20,472 | +0.52% | 2.6천 |
| 2026.10.08 | ₩19,234 | ₩19,778 | ₩19,234 | ₩19,764 | +2.75% | 5.5천 |
| 2026.10.07 | ₩18,683 | ₩18,683 | ₩18,683 | ₩18,683 | 0.00% | 400 |
| 2026.10.06 | ₩18,430 | ₩18,430 | ₩18,216 | ₩18,270 | -0.87% | 3.2천 |
| 2026.10.05 | ₩17,883 | ₩18,496 | ₩17,349 | ₩18,363 | +2.69% | 6.4천 |
| 2026.10.02 | ₩14,996 | ₩14,996 | ₩14,996 | ₩14,996 | 0.00% | 0 |
| 2026.10.01 | ₩15,000 | ₩15,214 | ₩14,996 | ₩14,996 | -0.03% | 2.2천 |
| 2026.09.30 | ₩15,000 | ₩15,000 | ₩15,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,000 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩15,000 | ₩15,000 | ₩15,000 | ₩15,000 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩15,000 | ₩15,000 | ₩15,000 | ₩15,000 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩15,000 | ₩15,000 | ₩15,000 | ₩15,000 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,000 | ₩15,000 | ₩15,000 | ₩15,000 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,000 | ₩15,000 | ₩15,000 | ₩15,000 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩15,000 | ₩15,000 | ₩15,000 | ₩15,000 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩15,000 | ₩15,000 | ₩15,000 | ₩15,000 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,813 | ₩14,813 | ₩14,813 | ₩14,813 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩14,813 | ₩14,813 | ₩14,813 | ₩14,813 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩14,813 | ₩14,813 | ₩14,813 | ₩14,813 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩14,947 | ₩14,947 | ₩14,947 | ₩14,947 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩14,947 | ₩14,947 | ₩14,947 | ₩14,947 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩15,093 | ₩15,093 | ₩14,813 | ₩14,947 | -0.97% | 3.8천 |
|---|
| 2026.09.10 | ₩15,160 | ₩15,160 | ₩15,053 | ₩15,160 | 0.00% | 1.4천 |
|---|
| 2026.09.09 | ₩14,609 | ₩14,800 | ₩14,609 | ₩14,800 | +1.31% | 300 |
|---|
| 2026.09.08 | ₩14,560 | ₩14,560 | ₩14,560 | ₩14,560 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩14,586 | ₩14,586 | ₩14,560 | ₩14,560 | -0.18% | 900 |
|---|
| 2026.09.03 | ₩14,806 | ₩14,806 | ₩14,806 | ₩14,806 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩14,600 | ₩14,960 | ₩14,600 | ₩14,806 | +1.42% | 500 |
|---|
| 2026.09.01 | ₩14,273 | ₩14,273 | ₩14,226 | ₩14,266 | -0.05% | 900 |
|---|
| 2026.08.31 | ₩13,244 | ₩13,244 | ₩13,244 | ₩13,244 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩13,238 | ₩13,244 | ₩13,238 | ₩13,244 | +0.04% | 300 |
|---|
| 2026.08.27 | ₩13,452 | ₩13,452 | ₩13,452 | ₩13,452 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩13,639 | ₩13,639 | ₩13,452 | ₩13,452 | -1.37% | 900 |
|---|
| 2026.08.25 | ₩12,918 | ₩12,972 | ₩12,918 | ₩12,972 | +0.41% | 2.2천 |
|---|
| 2026.08.24 | ₩12,731 | ₩12,731 | ₩12,731 | ₩12,731 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩12,678 | ₩12,822 | ₩12,678 | ₩12,731 | +0.42% | 1.5천 |
|---|
| 2026.08.20 | ₩12,171 | ₩12,198 | ₩12,171 | ₩12,198 | +0.22% | 1.4천 |
|---|
| 2026.08.19 | ₩12,718 | ₩12,718 | ₩12,718 | ₩12,718 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩12,344 | ₩12,718 | ₩12,131 | ₩12,718 | +3.03% | 4.8천 |
|---|
| 2026.08.17 | ₩12,191 | ₩12,191 | ₩12,191 | ₩12,191 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩12,491 | ₩12,544 | ₩12,318 | ₩12,544 | +0.43% | 1.5천 |
|---|
| 2026.08.13 | ₩12,478 | ₩12,478 | ₩12,478 | ₩12,478 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩12,798 | ₩12,798 | ₩12,798 | ₩12,798 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩12,945 | ₩12,945 | ₩12,798 | ₩12,798 | -1.13% | 1.5천 |
|---|
| 2026.08.10 | ₩13,585 | ₩13,585 | ₩13,585 | ₩13,585 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩13,692 | ₩13,692 | ₩13,625 | ₩13,625 | -0.49% | 1.8천 |
|---|
| 2026.08.06 | ₩15,254 | ₩15,254 | ₩15,254 | ₩15,254 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩15,280 | ₩15,280 | ₩15,280 | ₩15,280 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩15,280 | ₩15,280 | ₩15,280 | ₩15,280 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩15,280 | ₩15,280 | ₩15,280 | ₩15,280 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩15,141 | ₩15,280 | ₩15,141 | ₩15,280 | +0.92% | 500 |
|---|
| 2026.07.30 | ₩15,280 | ₩15,280 | ₩15,280 | ₩15,280 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩15,280 | ₩15,280 | ₩15,280 | ₩15,280 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩15,280 | ₩15,280 | ₩15,280 | ₩15,280 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,280 | ₩15,280 | ₩15,280 | ₩15,280 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩15,280 | ₩15,280 | ₩15,280 | ₩15,280 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩15,280 | ₩15,280 | ₩15,280 | ₩15,280 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩15,280 | ₩15,280 | ₩15,280 | ₩15,280 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩15,280 | ₩15,280 | ₩15,280 | ₩15,280 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩15,280 | ₩15,280 | ₩15,280 | ₩15,280 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩15,667 | ₩15,667 | ₩15,667 | ₩15,667 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩15,667 | ₩15,667 | ₩15,667 | ₩15,667 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩15,667 | ₩15,667 | ₩15,667 | ₩15,667 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩15,667 | ₩15,667 | ₩15,667 | ₩15,667 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩15,974 | ₩15,974 | ₩15,667 | ₩15,667 | -1.92% | 200 |
|---|
| 2026.07.10 | ₩15,347 | ₩15,347 | ₩15,347 | ₩15,347 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩15,347 | ₩15,347 | ₩15,347 | ₩15,347 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩15,347 | ₩15,347 | ₩15,347 | ₩15,347 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩15,347 | ₩15,347 | ₩15,347 | ₩15,347 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,267 | ₩15,347 | ₩15,254 | ₩15,347 | +0.52% | 5.5천 |
|---|
| 2026.07.02 | ₩15,067 | ₩15,067 | ₩15,067 | ₩15,067 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩15,067 | ₩15,067 | ₩15,067 | ₩15,067 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩14,907 | ₩15,147 | ₩14,907 | ₩15,147 | +1.61% | 4.1천 |
|---|
| 2026.06.29 | ₩14,907 | ₩14,907 | ₩14,907 | ₩14,907 | 0.00% | 1천 |
|---|
| 2026.06.26 | ₩14,907 | ₩14,907 | ₩14,907 | ₩14,907 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩14,560 | ₩14,560 | ₩14,560 | ₩14,560 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩14,573 | ₩14,800 | ₩14,546 | ₩14,560 | -0.09% | 2.4천 |
|---|
| 2026.06.23 | ₩14,949 | ₩14,949 | ₩14,949 | ₩14,949 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩15,053 | ₩15,053 | ₩15,053 | ₩15,053 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩15,467 | ₩15,467 | ₩15,334 | ₩15,334 | -0.86% | 1천 |
|---|
| 2026.06.17 | ₩15,627 | ₩18,190 | ₩15,627 | ₩18,190 | +16.40% | 1.4천 |
|---|
| 2026.06.16 | ₩15,561 | ₩15,561 | ₩15,561 | ₩15,561 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩16,468 | ₩16,468 | ₩16,468 | ₩16,468 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩16,348 | ₩16,468 | ₩16,348 | ₩16,468 | +0.73% | 400 |
|---|
| 2026.06.11 | ₩15,681 | ₩15,681 | ₩15,681 | ₩15,681 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩15,681 | ₩15,681 | ₩15,681 | ₩15,681 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩15,681 | ₩15,681 | ₩15,681 | ₩15,681 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩15,681 | ₩15,681 | ₩15,681 | ₩15,681 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩15,881 | ₩15,881 | ₩15,574 | ₩15,681 | -1.26% | 3천 |
|---|
| 2026.06.04 | ₩16,401 | ₩16,401 | ₩16,401 | ₩16,401 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩16,228 | ₩16,401 | ₩16,228 | ₩16,401 | +1.07% | 900 |
|---|
| 2026.06.02 | ₩17,135 | ₩17,135 | ₩17,135 | ₩17,135 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,082 | ₩17,135 | ₩17,008 | ₩17,135 | +0.31% | 1.8천 |
|---|
| 2026.05.29 | ₩18,523 | ₩18,523 | ₩18,523 | ₩18,523 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩17,042 | ₩17,042 | ₩17,042 | ₩17,042 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩17,069 | ₩17,069 | ₩17,042 | ₩17,042 | -0.16% | 700 |
|---|
| 2026.05.26 | ₩17,122 | ₩17,122 | ₩17,122 | ₩17,122 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩17,641 | ₩17,656 | ₩17,215 | ₩17,215 | -2.41% | 500 |
|---|
| 2026.05.21 | ₩17,496 | ₩17,949 | ₩17,482 | ₩17,949 | +2.59% | 1.6천 |
|---|
| 2026.05.20 | ₩17,549 | ₩17,776 | ₩17,442 | ₩17,482 | -0.38% | 9.8천 |
|---|
| 2026.05.19 | ₩17,269 | ₩17,923 | ₩17,149 | ₩17,923 | +3.79% | 2.1천 |
|---|
| 2026.05.18 | ₩18,069 | ₩18,069 | ₩18,069 | ₩18,069 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩18,303 | ₩18,303 | ₩18,243 | ₩18,256 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩18,416 | ₩18,416 | ₩18,416 | ₩18,416 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩18,416 | ₩18,416 | ₩18,416 | ₩18,416 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩18,750 | ₩18,790 | ₩18,617 | ₩18,723 | -0.14% | 700 |
|---|
| 2026.05.11 | ₩19,030 | ₩19,030 | ₩18,703 | ₩18,883 | -0.77% | 2.2천 |
|---|
| 2026.05.08 | ₩19,097 | ₩19,617 | ₩19,097 | ₩19,284 | +0.98% | 800 |
|---|
| 2026.05.07 | ₩19,711 | ₩19,711 | ₩19,711 | ₩19,711 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩20,992 | ₩20,992 | ₩20,311 | ₩20,311 | -3.24% | 2.4천 |
|---|
| 2026.05.05 | ₩20,218 | ₩20,218 | ₩20,151 | ₩20,151 | -0.33% | 500 |
|---|
| 2026.05.04 | ₩20,111 | ₩20,111 | ₩20,111 | ₩20,111 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩19,762 | ₩19,762 | ₩19,762 | ₩19,762 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩19,762 | ₩19,762 | ₩19,762 | ₩19,762 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩19,391 | ₩19,591 | ₩19,391 | ₩19,591 | +1.03% | 1.4천 |
|---|
| 2026.04.28 | ₩19,591 | ₩19,591 | ₩19,588 | ₩19,588 | -0.01% | 1.4천 |
|---|
| 2026.04.27 | ₩19,844 | ₩20,044 | ₩19,617 | ₩19,617 | -1.14% | 900 |
|---|
| 2026.04.24 | ₩20,351 | ₩20,351 | ₩20,191 | ₩20,191 | -0.79% | 400 |
|---|
| 2026.04.23 | ₩21,232 | ₩21,232 | ₩21,232 | ₩21,232 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩21,244 | ₩21,244 | ₩21,005 | ₩21,232 | -0.06% | 2.1천 |
|---|
| 2026.04.21 | ₩22,034 | ₩22,034 | ₩20,849 | ₩20,849 | -5.38% | 400 |
|---|
| 2026.04.20 | ₩21,139 | ₩21,446 | ₩19,110 | ₩19,110 | -9.60% | 1.6만 |
|---|
| 2026.04.17 | ₩20,778 | ₩20,778 | ₩20,778 | ₩20,778 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩20,765 | ₩20,872 | ₩20,165 | ₩20,605 | -0.77% | 2만 |
|---|
| 2026.04.15 | ₩21,526 | ₩21,593 | ₩19,712 | ₩21,019 | -2.36% | 3.2만 |
|---|
| 2026.04.14 | ₩21,873 | ₩21,873 | ₩21,779 | ₩21,779 | -0.43% | 1.2천 |
|---|
| 2026.04.13 | ₩21,686 | ₩21,819 | ₩21,686 | ₩21,819 | +0.62% | 1.1천 |
|---|
| 2026.04.10 | ₩21,566 | ₩21,566 | ₩21,566 | ₩21,566 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩21,352 | ₩21,606 | ₩21,352 | ₩21,606 | +1.19% | 900 |
|---|
| 2026.04.08 | ₩20,218 | ₩20,325 | ₩20,218 | ₩20,218 | 0.00% | 1.2천 |
|---|
| 2026.04.07 | ₩19,631 | ₩19,631 | ₩19,631 | ₩19,631 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,631 | ₩19,631 | ₩19,631 | ₩19,631 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩19,631 | ₩19,631 | ₩19,631 | ₩19,631 | 0.00% | 1천 |
|---|
| 2026.04.01 | ₩20,018 | ₩20,018 | ₩19,564 | ₩19,631 | -1.93% | 1.2천 |
|---|
| 2026.03.31 | ₩19,351 | ₩19,884 | ₩19,351 | ₩19,871 | +2.69% | 1.2천 |
|---|
| 2026.03.30 | ₩19,270 | ₩19,497 | ₩19,072 | ₩19,471 | +1.04% | 1.4천 |
|---|
| 2026.03.27 | ₩18,977 | ₩19,391 | ₩18,977 | ₩19,391 | +2.18% | 900 |
|---|
| 2026.03.26 | ₩20,107 | ₩20,107 | ₩20,107 | ₩20,107 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩20,151 | ₩20,151 | ₩20,085 | ₩20,107 | -0.22% | 2.3천 |
|---|
| 2026.03.24 | ₩18,883 | ₩19,150 | ₩18,883 | ₩19,150 | +1.41% | 700 |
|---|
| 2026.03.23 | ₩18,763 | ₩19,217 | ₩18,763 | ₩18,923 | +0.85% | 1.2천 |
|---|
| 2026.03.20 | ₩18,430 | ₩18,536 | ₩18,163 | ₩18,536 | +0.58% | 1.1천 |
|---|
| 2026.03.19 | ₩18,563 | ₩18,843 | ₩18,563 | ₩18,843 | +1.51% | 300 |
|---|
| 2026.03.18 | ₩19,484 | ₩19,724 | ₩19,484 | ₩19,551 | +0.34% | 1.4만 |
|---|
| 2026.03.17 | ₩19,724 | ₩19,724 | ₩19,617 | ₩19,631 | -0.47% | 9.8천 |
|---|
| 2026.03.16 | ₩19,364 | ₩19,617 | ₩19,230 | ₩19,551 | +0.96% | 6.2천 |
|---|
| 2026.03.13 | ₩18,883 | ₩19,217 | ₩18,883 | ₩19,217 | +1.77% | 3만 |
|---|
| 2026.03.12 | ₩18,990 | ₩19,084 | ₩18,990 | ₩19,084 | +0.49% | 1.2천 |
|---|
| 2026.03.11 | ₩19,577 | ₩19,657 | ₩19,577 | ₩19,657 | +0.41% | 300 |
|---|
| 2026.03.10 | ₩19,164 | ₩20,151 | ₩19,164 | ₩19,911 | +3.90% | 1.8천 |
|---|
| 2026.03.09 | ₩18,923 | ₩19,297 | ₩18,923 | ₩19,297 | +1.97% | 1.8천 |
|---|
| 2026.03.06 | ₩18,737 | ₩18,737 | ₩18,737 | ₩18,737 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩18,617 | ₩18,737 | ₩18,617 | ₩18,737 | +0.65% | 500 |
|---|
| 2026.03.04 | ₩19,030 | ₩19,377 | ₩19,030 | ₩19,097 | +0.35% | 1.6천 |
|---|
| 2026.03.03 | ₩18,470 | ₩18,777 | ₩18,470 | ₩18,763 | +1.59% | 900 |
|---|
| 2026.03.02 | ₩19,150 | ₩19,698 | ₩19,150 | ₩19,497 | +1.81% | 3.3천 |
|---|
| 2026.02.27 | ₩20,298 | ₩20,311 | ₩20,298 | ₩20,311 | +0.07% | 5천 |
|---|
| 2026.02.26 | ₩20,301 | ₩20,301 | ₩20,301 | ₩20,301 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩20,301 | ₩20,301 | ₩20,301 | ₩20,301 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩20,301 | ₩20,301 | ₩20,301 | ₩20,301 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩20,301 | ₩20,301 | ₩20,301 | ₩20,301 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩20,087 | ₩20,087 | ₩20,087 | ₩20,087 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩19,750 | ₩19,750 | ₩19,750 | ₩19,750 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩19,684 | ₩19,684 | ₩19,684 | ₩19,684 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩20,738 | ₩20,885 | ₩19,284 | ₩19,684 | -5.08% | 2.2천 |
|---|
| 2026.02.13 | ₩18,416 | ₩19,110 | ₩18,403 | ₩19,110 | +3.77% | 1.1천 |
|---|
| 2026.02.12 | ₩19,297 | ₩19,377 | ₩19,297 | ₩19,377 | +0.41% | 1천 |
|---|
| 2026.02.11 | ₩19,858 | ₩19,858 | ₩19,858 | ₩19,858 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩20,018 | ₩20,018 | ₩18,910 | ₩18,910 | -5.53% | 6.7천 |
|---|
| 2026.02.09 | ₩19,604 | ₩21,059 | ₩19,524 | ₩21,059 | +7.42% | 5.4천 |
|---|
| 2026.02.06 | ₩20,165 | ₩20,165 | ₩18,523 | ₩18,523 | -8.14% | 1.2만 |
|---|
| 2026.02.05 | ₩20,578 | ₩21,125 | ₩20,472 | ₩21,125 | +2.66% | 6.1천 |
|---|
| 2026.02.04 | ₩21,312 | ₩21,312 | ₩18,523 | ₩18,523 | -13.09% | 6.4천 |
|---|
| 2026.02.03 | ₩22,020 | ₩22,166 | ₩20,752 | ₩21,246 | -3.52% | 1.5만 |
|---|
| 2026.02.02 | ₩20,685 | ₩20,778 | ₩20,432 | ₩20,685 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩20,265 | ₩20,578 | ₩19,671 | ₩20,058 | -1.02% | 2.2천 |
|---|
| 2026.01.29 | ₩20,578 | ₩20,672 | ₩18,857 | ₩18,857 | -8.37% | 1.5만 |
|---|
| 2026.01.28 | ₩20,725 | ₩20,725 | ₩20,325 | ₩20,525 | -0.97% | 4.5천 |
|---|
| 2026.01.27 | ₩20,258 | ₩20,879 | ₩20,151 | ₩20,845 | +2.90% | 1.4만 |
|---|
| 2026.01.26 | ₩19,311 | ₩19,664 | ₩19,050 | ₩19,431 | +0.62% | 1.8만 |
|---|
| 2026.01.23 | ₩18,523 | ₩19,230 | ₩18,470 | ₩19,204 | +3.67% | 9.9천 |
|---|
| 2026.01.22 | ₩18,350 | ₩18,950 | ₩17,616 | ₩17,616 | -4.00% | 5.8천 |
|---|
| 2026.01.21 | ₩17,903 | ₩18,383 | ₩17,549 | ₩17,549 | -1.98% | 4.6천 |
|---|
| 2026.01.20 | ₩17,856 | ₩17,856 | ₩17,549 | ₩17,549 | -1.72% | 3천 |
|---|
| 2026.01.16 | ₩18,617 | ₩18,617 | ₩18,149 | ₩18,163 | -2.44% | 2천 |
|---|
| 2026.01.15 | ₩18,950 | ₩18,950 | ₩18,617 | ₩18,683 | -1.41% | 2.3천 |
|---|
| 2026.01.14 | ₩18,641 | ₩19,417 | ₩18,483 | ₩19,417 | +4.17% | 2.3천 |
|---|
| 2026.01.13 | ₩18,603 | ₩18,950 | ₩18,594 | ₩18,950 | +1.87% | 3.6천 |
|---|
| 2026.01.12 | ₩18,977 | ₩19,124 | ₩18,316 | ₩18,316 | -3.48% | 1천 |
|---|
| 2026.01.09 | ₩19,297 | ₩19,297 | ₩18,283 | ₩18,283 | -5.26% | 1.7천 |
|---|
| 2026.01.08 | ₩19,311 | ₩19,417 | ₩18,203 | ₩18,203 | -5.74% | 1.4만 |
|---|
| 2026.01.07 | ₩19,738 | ₩19,738 | ₩18,149 | ₩18,149 | -8.05% | 7천 |
|---|
| 2026.01.06 | ₩20,018 | ₩20,856 | ₩19,537 | ₩20,004 | -0.07% | 6.9천 |
|---|
| 2026.01.05 | ₩19,137 | ₩19,324 | ₩19,137 | ₩19,204 | +0.35% | 5.3천 |
|---|
| 2026.01.02 | ₩18,520 | ₩18,520 | ₩18,520 | ₩18,520 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩18,923 | ₩18,923 | ₩18,520 | ₩18,520 | -2.13% | 500 |
|---|
| 2025.12.30 | ₩18,870 | ₩18,887 | ₩18,619 | ₩18,750 | -0.64% | 2.6천 |
|---|
| 2025.12.29 | ₩18,036 | ₩18,390 | ₩18,036 | ₩18,376 | +1.89% | 3.3천 |
|---|
| 2025.12.26 | ₩18,270 | ₩18,817 | ₩18,069 | ₩18,817 | +2.99% | 2.6만 |
|---|
| 2025.12.24 | ₩18,056 | ₩18,056 | ₩18,056 | ₩18,056 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩17,816 | ₩18,056 | ₩17,816 | ₩18,056 | +1.35% | 1.5천 |
|---|
| 2025.12.22 | ₩17,722 | ₩17,909 | ₩17,669 | ₩17,682 | -0.23% | 3.3천 |
|---|
| 2025.12.19 | ₩17,776 | ₩17,789 | ₩17,776 | ₩17,789 | +0.08% | 1.8천 |
|---|
| 2025.12.18 | ₩17,682 | ₩17,849 | ₩17,509 | ₩17,509 | -0.98% | 5.6천 |
|---|
| 2025.12.17 | ₩17,829 | ₩18,003 | ₩17,709 | ₩17,856 | +0.15% | 7천 |
|---|
| 2025.12.16 | ₩18,296 | ₩18,416 | ₩18,056 | ₩18,123 | -0.95% | 1.3만 |
|---|
| 2025.12.15 | ₩18,964 | ₩19,130 | ₩18,883 | ₩19,130 | +0.88% | 3.1천 |
|---|
| 2025.12.12 | ₩18,937 | ₩18,937 | ₩18,670 | ₩18,670 | -1.41% | 2.3천 |
|---|
| 2025.12.11 | ₩18,563 | ₩19,124 | ₩18,563 | ₩18,817 | +1.37% | 1.1만 |
|---|
| 2025.12.10 | ₩18,350 | ₩18,456 | ₩18,243 | ₩18,403 | +0.29% | 9천 |
|---|
| 2025.12.09 | ₩18,096 | ₩18,530 | ₩18,083 | ₩18,336 | +1.33% | 1.1만 |
|---|
| 2025.12.08 | ₩18,883 | ₩18,883 | ₩18,350 | ₩18,577 | -1.63% | 1.3만 |
|---|
| 2025.12.05 | ₩19,951 | ₩20,198 | ₩18,697 | ₩19,117 | -4.18% | 1.1만 |
|---|
| 2025.12.04 | ₩20,418 | ₩20,472 | ₩20,191 | ₩20,285 | -0.65% | 1.3만 |
|---|
| 2025.12.03 | ₩20,085 | ₩20,218 | ₩19,524 | ₩20,191 | +0.53% | 1.8만 |
|---|
| 2025.12.02 | ₩20,018 | ₩20,151 | ₩19,791 | ₩20,098 | +0.40% | 8.5천 |
|---|
| 2025.12.01 | ₩20,738 | ₩20,738 | ₩20,044 | ₩20,125 | -2.96% | 8.3천 |
|---|
| 2025.11.28 | ₩20,725 | ₩21,059 | ₩20,298 | ₩20,698 | -0.13% | 16.6만 |
|---|
| 2025.11.26 | ₩19,964 | ₩21,593 | ₩19,791 | ₩21,593 | +8.16% | 2.2만 |
|---|
| 2025.11.25 | ₩19,164 | ₩20,138 | ₩19,084 | ₩20,138 | +5.08% | 1만 |
|---|
| 2025.11.24 | ₩19,097 | ₩20,512 | ₩18,964 | ₩20,165 | +5.59% | 2만 |
|---|
| 2025.11.21 | ₩19,070 | ₩20,872 | ₩18,750 | ₩19,911 | +4.41% | 8.2만 |
|---|
| 2025.11.20 | ₩19,471 | ₩21,766 | ₩17,082 | ₩21,739 | +11.65% | 3.5만 |
|---|
| 2025.11.19 | ₩18,950 | ₩19,704 | ₩18,750 | ₩19,684 | +3.87% | 1.8만 |
|---|
| 2025.11.18 | ₩19,070 | ₩20,581 | ₩19,070 | ₩19,471 | +2.10% | 6.7만 |
|---|
| 2025.11.17 | ₩21,072 | ₩21,085 | ₩20,378 | ₩20,798 | -1.30% | 2.7만 |
|---|
| 2025.11.14 | ₩21,326 | ₩21,326 | ₩20,899 | ₩21,045 | -1.31% | 8.6만 |
|---|
| 2025.11.13 | ₩20,859 | ₩20,859 | ₩20,432 | ₩20,752 | -0.51% | 1.6만 |
|---|
| 2025.11.12 | ₩20,765 | ₩20,792 | ₩20,338 | ₩20,698 | -0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩21,051 | ₩21,051 | ₩20,418 | ₩20,485 | -2.69% | 9.5천 |
|---|
| 2025.11.10 | ₩20,592 | ₩20,912 | ₩20,532 | ₩20,672 | +0.39% | 9.6천 |
|---|
| 2025.11.07 | ₩19,831 | ₩20,125 | ₩19,591 | ₩20,031 | +1.01% | 3.9만 |
|---|
| 2025.11.06 | ₩18,790 | ₩19,164 | ₩18,483 | ₩18,483 | -1.63% | 3.4만 |
|---|
| 2025.11.05 | ₩18,990 | ₩19,097 | ₩18,563 | ₩18,923 | -0.35% | 1.6만 |
|---|
| 2025.11.04 | ₩18,803 | ₩18,964 | ₩18,470 | ₩18,697 | -0.57% | 1.4만 |
|---|
| 2025.11.03 | ₩19,391 | ₩19,564 | ₩19,257 | ₩19,384 | -0.03% | 8.7천 |
|---|
| 2025.10.31 | ₩19,297 | ₩19,417 | ₩18,797 | ₩19,404 | +0.55% | 1.3만 |
|---|
| 2025.10.30 | ₩19,257 | ₩19,417 | ₩19,084 | ₩19,364 | +0.55% | 7.9천 |
|---|
| 2025.10.29 | ₩19,738 | ₩19,738 | ₩19,288 | ₩19,288 | -2.28% | 1.8만 |
|---|
| 2025.10.28 | ₩19,284 | ₩19,724 | ₩19,084 | ₩19,724 | +2.28% | 1.8만 |
|---|
| 2025.10.27 | ₩19,177 | ₩19,979 | ₩19,102 | ₩19,324 | +0.77% | 7.1천 |
|---|
| 2025.10.24 | ₩19,070 | ₩19,471 | ₩19,044 | ₩19,184 | +0.59% | 1.1만 |
|---|
| 2025.10.23 | ₩18,750 | ₩18,890 | ₩18,350 | ₩18,823 | +0.39% | 1.9만 |
|---|
| 2025.10.22 | ₩18,683 | ₩18,737 | ₩17,270 | ₩18,376 | -1.64% | 3.8만 |
|---|
| 2025.10.21 | ₩18,190 | ₩18,456 | ₩18,136 | ₩18,263 | +0.40% | 1.1만 |
|---|
| 2025.10.20 | ₩18,043 | ₩18,416 | ₩17,789 | ₩18,416 | +2.07% | 9.6천 |
|---|
| 2025.10.17 | ₩18,470 | ₩18,777 | ₩18,136 | ₩18,190 | -1.52% | 1.2만 |
|---|
| 2025.10.16 | ₩18,136 | ₩18,440 | ₩18,109 | ₩18,390 | +1.40% | 2.4만 |
|---|
| 2025.10.15 | ₩17,936 | ₩18,123 | ₩17,669 | ₩17,896 | -0.22% | 2.5만 |
|---|
| 2025.10.14 | ₩17,562 | ₩17,709 | ₩17,335 | ₩17,522 | -0.23% | 1.2만 |
|---|
| 2025.10.13 | ₩16,948 | ₩17,589 | ₩16,948 | ₩17,576 | +3.70% | 8.5만 |
|---|
| 2025.10.10 | ₩17,536 | ₩17,536 | ₩16,214 | ₩16,695 | -4.79% | 18.4만 |
|---|