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 | ₩20,410 | ₩20,517 | ₩20,410 | ₩20,517 | +0.52% | 2.6천 |
| 2026.10.08 | ₩19,277 | ₩19,821 | ₩19,277 | ₩19,808 | +2.75% | 5.5천 |
| 2026.10.07 | ₩18,725 | ₩18,725 | ₩18,725 | ₩18,725 | 0.00% | 400 |
| 2026.10.06 | ₩18,471 | ₩18,471 | ₩18,257 | ₩18,310 | -0.87% | 3.2천 |
| 2026.10.05 | ₩17,922 | ₩18,537 | ₩17,387 | ₩18,404 | +2.69% | 6.4천 |
| 2026.10.02 | ₩15,029 | ₩15,029 | ₩15,029 | ₩15,029 | 0.00% | 0 |
| 2026.10.01 | ₩15,033 | ₩15,247 | ₩15,029 | ₩15,029 | -0.03% | 2.2천 |
| 2026.09.30 | ₩15,033 | ₩15,033 | ₩15,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,033 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩15,033 | ₩15,033 | ₩15,033 | ₩15,033 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩15,033 | ₩15,033 | ₩15,033 | ₩15,033 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩15,033 | ₩15,033 | ₩15,033 | ₩15,033 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,033 | ₩15,033 | ₩15,033 | ₩15,033 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,033 | ₩15,033 | ₩15,033 | ₩15,033 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩15,033 | ₩15,033 | ₩15,033 | ₩15,033 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩15,033 | ₩15,033 | ₩15,033 | ₩15,033 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,846 | ₩14,846 | ₩14,846 | ₩14,846 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩14,846 | ₩14,846 | ₩14,846 | ₩14,846 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩14,846 | ₩14,846 | ₩14,846 | ₩14,846 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩14,980 | ₩14,980 | ₩14,980 | ₩14,980 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩14,980 | ₩14,980 | ₩14,980 | ₩14,980 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩15,127 | ₩15,127 | ₩14,846 | ₩14,980 | -0.97% | 3.8천 |
|---|
| 2026.09.10 | ₩15,194 | ₩15,194 | ₩15,087 | ₩15,194 | 0.00% | 1.4천 |
|---|
| 2026.09.09 | ₩14,641 | ₩14,833 | ₩14,641 | ₩14,833 | +1.31% | 300 |
|---|
| 2026.09.08 | ₩14,592 | ₩14,592 | ₩14,592 | ₩14,592 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩14,619 | ₩14,619 | ₩14,592 | ₩14,592 | -0.18% | 900 |
|---|
| 2026.09.03 | ₩14,839 | ₩14,839 | ₩14,839 | ₩14,839 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩14,632 | ₩14,993 | ₩14,632 | ₩14,839 | +1.42% | 500 |
|---|
| 2026.09.01 | ₩14,304 | ₩14,304 | ₩14,258 | ₩14,298 | -0.05% | 900 |
|---|
| 2026.08.31 | ₩13,273 | ₩13,273 | ₩13,273 | ₩13,273 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩13,268 | ₩13,273 | ₩13,268 | ₩13,273 | +0.04% | 300 |
|---|
| 2026.08.27 | ₩13,482 | ₩13,482 | ₩13,482 | ₩13,482 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩13,669 | ₩13,669 | ₩13,482 | ₩13,482 | -1.37% | 900 |
|---|
| 2026.08.25 | ₩12,947 | ₩13,000 | ₩12,947 | ₩13,000 | +0.41% | 2.2천 |
|---|
| 2026.08.24 | ₩12,760 | ₩12,760 | ₩12,760 | ₩12,760 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩12,706 | ₩12,851 | ₩12,706 | ₩12,760 | +0.42% | 1.5천 |
|---|
| 2026.08.20 | ₩12,198 | ₩12,225 | ₩12,198 | ₩12,225 | +0.22% | 1.4천 |
|---|
| 2026.08.19 | ₩12,746 | ₩12,746 | ₩12,746 | ₩12,746 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩12,372 | ₩12,746 | ₩12,158 | ₩12,746 | +3.03% | 4.8천 |
|---|
| 2026.08.17 | ₩12,218 | ₩12,218 | ₩12,218 | ₩12,218 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩12,519 | ₩12,572 | ₩12,345 | ₩12,572 | +0.43% | 1.5천 |
|---|
| 2026.08.13 | ₩12,505 | ₩12,505 | ₩12,505 | ₩12,505 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩12,826 | ₩12,826 | ₩12,826 | ₩12,826 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩12,974 | ₩12,974 | ₩12,826 | ₩12,826 | -1.13% | 1.5천 |
|---|
| 2026.08.10 | ₩13,616 | ₩13,616 | ₩13,616 | ₩13,616 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩13,723 | ₩13,723 | ₩13,656 | ₩13,656 | -0.49% | 1.8천 |
|---|
| 2026.08.06 | ₩15,287 | ₩15,287 | ₩15,287 | ₩15,287 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩15,314 | ₩15,314 | ₩15,314 | ₩15,314 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩15,314 | ₩15,314 | ₩15,314 | ₩15,314 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩15,314 | ₩15,314 | ₩15,314 | ₩15,314 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩15,175 | ₩15,314 | ₩15,175 | ₩15,314 | +0.92% | 500 |
|---|
| 2026.07.30 | ₩15,314 | ₩15,314 | ₩15,314 | ₩15,314 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩15,314 | ₩15,314 | ₩15,314 | ₩15,314 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩15,314 | ₩15,314 | ₩15,314 | ₩15,314 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,314 | ₩15,314 | ₩15,314 | ₩15,314 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩15,314 | ₩15,314 | ₩15,314 | ₩15,314 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩15,314 | ₩15,314 | ₩15,314 | ₩15,314 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩15,314 | ₩15,314 | ₩15,314 | ₩15,314 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩15,314 | ₩15,314 | ₩15,314 | ₩15,314 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩15,314 | ₩15,314 | ₩15,314 | ₩15,314 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩15,702 | ₩15,702 | ₩15,702 | ₩15,702 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩15,702 | ₩15,702 | ₩15,702 | ₩15,702 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩15,702 | ₩15,702 | ₩15,702 | ₩15,702 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩15,702 | ₩15,702 | ₩15,702 | ₩15,702 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩16,010 | ₩16,010 | ₩15,702 | ₩15,702 | -1.92% | 200 |
|---|
| 2026.07.10 | ₩15,381 | ₩15,381 | ₩15,381 | ₩15,381 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩15,381 | ₩15,381 | ₩15,381 | ₩15,381 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩15,381 | ₩15,381 | ₩15,381 | ₩15,381 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩15,381 | ₩15,381 | ₩15,381 | ₩15,381 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,301 | ₩15,381 | ₩15,287 | ₩15,381 | +0.52% | 5.5천 |
|---|
| 2026.07.02 | ₩15,100 | ₩15,100 | ₩15,100 | ₩15,100 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩15,100 | ₩15,100 | ₩15,100 | ₩15,100 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩14,940 | ₩15,180 | ₩14,940 | ₩15,180 | +1.61% | 4.1천 |
|---|
| 2026.06.29 | ₩14,940 | ₩14,940 | ₩14,940 | ₩14,940 | 0.00% | 1천 |
|---|
| 2026.06.26 | ₩14,940 | ₩14,940 | ₩14,940 | ₩14,940 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩14,592 | ₩14,592 | ₩14,592 | ₩14,592 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩14,605 | ₩14,833 | ₩14,579 | ₩14,592 | -0.09% | 2.4천 |
|---|
| 2026.06.23 | ₩14,982 | ₩14,982 | ₩14,982 | ₩14,982 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩15,087 | ₩15,087 | ₩15,087 | ₩15,087 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩15,501 | ₩15,501 | ₩15,368 | ₩15,368 | -0.86% | 1천 |
|---|
| 2026.06.17 | ₩15,662 | ₩18,230 | ₩15,662 | ₩18,230 | +16.40% | 1.4천 |
|---|
| 2026.06.16 | ₩15,595 | ₩15,595 | ₩15,595 | ₩15,595 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩16,505 | ₩16,505 | ₩16,505 | ₩16,505 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩16,384 | ₩16,505 | ₩16,384 | ₩16,505 | +0.73% | 400 |
|---|
| 2026.06.11 | ₩15,715 | ₩15,715 | ₩15,715 | ₩15,715 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩15,715 | ₩15,715 | ₩15,715 | ₩15,715 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩15,715 | ₩15,715 | ₩15,715 | ₩15,715 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩15,715 | ₩15,715 | ₩15,715 | ₩15,715 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩15,916 | ₩15,916 | ₩15,608 | ₩15,715 | -1.26% | 3천 |
|---|
| 2026.06.04 | ₩16,438 | ₩16,438 | ₩16,438 | ₩16,438 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩16,264 | ₩16,438 | ₩16,264 | ₩16,438 | +1.07% | 900 |
|---|
| 2026.06.02 | ₩17,173 | ₩17,173 | ₩17,173 | ₩17,173 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,120 | ₩17,173 | ₩17,046 | ₩17,173 | +0.31% | 1.8천 |
|---|
| 2026.05.29 | ₩18,564 | ₩18,564 | ₩18,564 | ₩18,564 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩17,080 | ₩17,080 | ₩17,080 | ₩17,080 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩17,106 | ₩17,106 | ₩17,080 | ₩17,080 | -0.16% | 700 |
|---|
| 2026.05.26 | ₩17,160 | ₩17,160 | ₩17,160 | ₩17,160 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩17,680 | ₩17,695 | ₩17,253 | ₩17,253 | -2.41% | 500 |
|---|
| 2026.05.21 | ₩17,534 | ₩17,989 | ₩17,521 | ₩17,989 | +2.59% | 1.6천 |
|---|
| 2026.05.20 | ₩17,588 | ₩17,815 | ₩17,481 | ₩17,521 | -0.38% | 9.8천 |
|---|
| 2026.05.19 | ₩17,307 | ₩17,962 | ₩17,187 | ₩17,962 | +3.79% | 2.1천 |
|---|
| 2026.05.18 | ₩18,109 | ₩18,109 | ₩18,109 | ₩18,109 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩18,344 | ₩18,344 | ₩18,283 | ₩18,297 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩18,457 | ₩18,457 | ₩18,457 | ₩18,457 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩18,457 | ₩18,457 | ₩18,457 | ₩18,457 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩18,792 | ₩18,832 | ₩18,658 | ₩18,765 | -0.14% | 700 |
|---|
| 2026.05.11 | ₩19,072 | ₩19,072 | ₩18,745 | ₩18,925 | -0.77% | 2.2천 |
|---|
| 2026.05.08 | ₩19,139 | ₩19,661 | ₩19,139 | ₩19,327 | +0.98% | 800 |
|---|
| 2026.05.07 | ₩19,755 | ₩19,755 | ₩19,755 | ₩19,755 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩21,039 | ₩21,039 | ₩20,356 | ₩20,356 | -3.24% | 2.4천 |
|---|
| 2026.05.05 | ₩20,263 | ₩20,263 | ₩20,196 | ₩20,196 | -0.33% | 500 |
|---|
| 2026.05.04 | ₩20,156 | ₩20,156 | ₩20,156 | ₩20,156 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩19,805 | ₩19,805 | ₩19,805 | ₩19,805 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩19,805 | ₩19,805 | ₩19,805 | ₩19,805 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩19,434 | ₩19,634 | ₩19,434 | ₩19,634 | +1.03% | 1.4천 |
|---|
| 2026.04.28 | ₩19,634 | ₩19,634 | ₩19,632 | ₩19,632 | -0.01% | 1.4천 |
|---|
| 2026.04.27 | ₩19,888 | ₩20,089 | ₩19,661 | ₩19,661 | -1.14% | 900 |
|---|
| 2026.04.24 | ₩20,397 | ₩20,397 | ₩20,236 | ₩20,236 | -0.79% | 400 |
|---|
| 2026.04.23 | ₩21,279 | ₩21,279 | ₩21,279 | ₩21,279 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩21,291 | ₩21,291 | ₩21,052 | ₩21,279 | -0.06% | 2.1천 |
|---|
| 2026.04.21 | ₩22,083 | ₩22,083 | ₩20,895 | ₩20,895 | -5.38% | 400 |
|---|
| 2026.04.20 | ₩21,186 | ₩21,493 | ₩19,153 | ₩19,153 | -9.60% | 1.6만 |
|---|
| 2026.04.17 | ₩20,825 | ₩20,825 | ₩20,825 | ₩20,825 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩20,811 | ₩20,918 | ₩20,209 | ₩20,651 | -0.77% | 2만 |
|---|
| 2026.04.15 | ₩21,574 | ₩21,640 | ₩19,756 | ₩21,065 | -2.36% | 3.2만 |
|---|
| 2026.04.14 | ₩21,921 | ₩21,921 | ₩21,828 | ₩21,828 | -0.43% | 1.2천 |
|---|
| 2026.04.13 | ₩21,734 | ₩21,868 | ₩21,734 | ₩21,868 | +0.62% | 1.1천 |
|---|
| 2026.04.10 | ₩21,614 | ₩21,614 | ₩21,614 | ₩21,614 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩21,400 | ₩21,654 | ₩21,400 | ₩21,654 | +1.19% | 900 |
|---|
| 2026.04.08 | ₩20,263 | ₩20,370 | ₩20,263 | ₩20,263 | 0.00% | 1.2천 |
|---|
| 2026.04.07 | ₩19,674 | ₩19,674 | ₩19,674 | ₩19,674 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,674 | ₩19,674 | ₩19,674 | ₩19,674 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩19,674 | ₩19,674 | ₩19,674 | ₩19,674 | 0.00% | 1천 |
|---|
| 2026.04.01 | ₩20,062 | ₩20,062 | ₩19,607 | ₩19,674 | -1.93% | 1.2천 |
|---|
| 2026.03.31 | ₩19,393 | ₩19,928 | ₩19,393 | ₩19,915 | +2.69% | 1.2천 |
|---|
| 2026.03.30 | ₩19,313 | ₩19,541 | ₩19,114 | ₩19,514 | +1.04% | 1.4천 |
|---|
| 2026.03.27 | ₩19,019 | ₩19,434 | ₩19,019 | ₩19,434 | +2.18% | 900 |
|---|
| 2026.03.26 | ₩20,152 | ₩20,152 | ₩20,152 | ₩20,152 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩20,196 | ₩20,196 | ₩20,129 | ₩20,152 | -0.22% | 2.3천 |
|---|
| 2026.03.24 | ₩18,925 | ₩19,193 | ₩18,925 | ₩19,193 | +1.41% | 700 |
|---|
| 2026.03.23 | ₩18,805 | ₩19,260 | ₩18,805 | ₩18,965 | +0.85% | 1.2천 |
|---|
| 2026.03.20 | ₩18,471 | ₩18,578 | ₩18,203 | ₩18,578 | +0.58% | 1.1천 |
|---|
| 2026.03.19 | ₩18,604 | ₩18,885 | ₩18,604 | ₩18,885 | +1.51% | 300 |
|---|
| 2026.03.18 | ₩19,527 | ₩19,768 | ₩19,527 | ₩19,594 | +0.34% | 1.4만 |
|---|
| 2026.03.17 | ₩19,768 | ₩19,768 | ₩19,661 | ₩19,674 | -0.47% | 9.8천 |
|---|
| 2026.03.16 | ₩19,407 | ₩19,661 | ₩19,273 | ₩19,594 | +0.96% | 6.2천 |
|---|
| 2026.03.13 | ₩18,925 | ₩19,260 | ₩18,925 | ₩19,260 | +1.77% | 3만 |
|---|
| 2026.03.12 | ₩19,032 | ₩19,126 | ₩19,032 | ₩19,126 | +0.49% | 1.2천 |
|---|
| 2026.03.11 | ₩19,621 | ₩19,701 | ₩19,621 | ₩19,701 | +0.41% | 300 |
|---|
| 2026.03.10 | ₩19,206 | ₩20,196 | ₩19,206 | ₩19,955 | +3.90% | 1.8천 |
|---|
| 2026.03.09 | ₩18,965 | ₩19,340 | ₩18,965 | ₩19,340 | +1.97% | 1.8천 |
|---|
| 2026.03.06 | ₩18,778 | ₩18,778 | ₩18,778 | ₩18,778 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩18,658 | ₩18,778 | ₩18,658 | ₩18,778 | +0.65% | 500 |
|---|
| 2026.03.04 | ₩19,072 | ₩19,420 | ₩19,072 | ₩19,139 | +0.35% | 1.6천 |
|---|
| 2026.03.03 | ₩18,511 | ₩18,818 | ₩18,511 | ₩18,805 | +1.59% | 900 |
|---|
| 2026.03.02 | ₩19,193 | ₩19,741 | ₩19,193 | ₩19,541 | +1.81% | 3.3천 |
|---|
| 2026.02.27 | ₩20,343 | ₩20,356 | ₩20,343 | ₩20,356 | +0.07% | 5천 |
|---|
| 2026.02.26 | ₩20,346 | ₩20,346 | ₩20,346 | ₩20,346 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩20,346 | ₩20,346 | ₩20,346 | ₩20,346 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩20,346 | ₩20,346 | ₩20,346 | ₩20,346 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩20,346 | ₩20,346 | ₩20,346 | ₩20,346 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩20,132 | ₩20,132 | ₩20,132 | ₩20,132 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩19,793 | ₩19,793 | ₩19,793 | ₩19,793 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩19,728 | ₩19,728 | ₩19,728 | ₩19,728 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩20,784 | ₩20,932 | ₩19,327 | ₩19,728 | -5.08% | 2.2천 |
|---|
| 2026.02.13 | ₩18,457 | ₩19,153 | ₩18,444 | ₩19,153 | +3.77% | 1.1천 |
|---|
| 2026.02.12 | ₩19,340 | ₩19,420 | ₩19,340 | ₩19,420 | +0.41% | 1천 |
|---|
| 2026.02.11 | ₩19,902 | ₩19,902 | ₩19,902 | ₩19,902 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩20,062 | ₩20,062 | ₩18,952 | ₩18,952 | -5.53% | 6.7천 |
|---|
| 2026.02.09 | ₩19,648 | ₩21,105 | ₩19,567 | ₩21,105 | +7.42% | 5.4천 |
|---|
| 2026.02.06 | ₩20,209 | ₩20,209 | ₩18,564 | ₩18,564 | -8.14% | 1.2만 |
|---|
| 2026.02.05 | ₩20,624 | ₩21,172 | ₩20,517 | ₩21,172 | +2.66% | 6.1천 |
|---|
| 2026.02.04 | ₩21,360 | ₩21,360 | ₩18,564 | ₩18,564 | -13.09% | 6.4천 |
|---|
| 2026.02.03 | ₩22,068 | ₩22,216 | ₩20,798 | ₩21,293 | -3.52% | 1.5만 |
|---|
| 2026.02.02 | ₩20,731 | ₩20,825 | ₩20,477 | ₩20,731 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩20,310 | ₩20,624 | ₩19,714 | ₩20,102 | -1.02% | 2.2천 |
|---|
| 2026.01.29 | ₩20,624 | ₩20,718 | ₩18,899 | ₩18,899 | -8.37% | 1.5만 |
|---|
| 2026.01.28 | ₩20,771 | ₩20,771 | ₩20,370 | ₩20,570 | -0.97% | 4.5천 |
|---|
| 2026.01.27 | ₩20,303 | ₩20,925 | ₩20,196 | ₩20,891 | +2.90% | 1.4만 |
|---|
| 2026.01.26 | ₩19,353 | ₩19,708 | ₩19,093 | ₩19,474 | +0.62% | 1.8만 |
|---|
| 2026.01.23 | ₩18,564 | ₩19,273 | ₩18,511 | ₩19,246 | +3.67% | 9.9천 |
|---|
| 2026.01.22 | ₩18,390 | ₩18,992 | ₩17,655 | ₩17,655 | -4.00% | 5.8천 |
|---|
| 2026.01.21 | ₩17,942 | ₩18,424 | ₩17,588 | ₩17,588 | -1.98% | 4.6천 |
|---|
| 2026.01.20 | ₩17,895 | ₩17,895 | ₩17,588 | ₩17,588 | -1.72% | 3천 |
|---|
| 2026.01.16 | ₩18,658 | ₩18,658 | ₩18,190 | ₩18,203 | -2.44% | 2천 |
|---|
| 2026.01.15 | ₩18,992 | ₩18,992 | ₩18,658 | ₩18,725 | -1.41% | 2.3천 |
|---|
| 2026.01.14 | ₩18,682 | ₩19,460 | ₩18,524 | ₩19,460 | +4.17% | 2.3천 |
|---|
| 2026.01.13 | ₩18,644 | ₩18,992 | ₩18,635 | ₩18,992 | +1.87% | 3.6천 |
|---|
| 2026.01.12 | ₩19,019 | ₩19,166 | ₩18,357 | ₩18,357 | -3.48% | 1천 |
|---|
| 2026.01.09 | ₩19,340 | ₩19,340 | ₩18,323 | ₩18,323 | -5.26% | 1.7천 |
|---|
| 2026.01.08 | ₩19,353 | ₩19,460 | ₩18,243 | ₩18,243 | -5.74% | 1.4만 |
|---|
| 2026.01.07 | ₩19,781 | ₩19,781 | ₩18,190 | ₩18,190 | -8.05% | 7천 |
|---|
| 2026.01.06 | ₩20,062 | ₩20,902 | ₩19,581 | ₩20,049 | -0.07% | 6.9천 |
|---|
| 2026.01.05 | ₩19,179 | ₩19,367 | ₩19,179 | ₩19,246 | +0.35% | 5.3천 |
|---|
| 2026.01.02 | ₩18,562 | ₩18,562 | ₩18,562 | ₩18,562 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩18,965 | ₩18,965 | ₩18,562 | ₩18,562 | -2.13% | 500 |
|---|
| 2025.12.30 | ₩18,912 | ₩18,929 | ₩18,661 | ₩18,792 | -0.64% | 2.6천 |
|---|
| 2025.12.29 | ₩18,076 | ₩18,430 | ₩18,076 | ₩18,417 | +1.89% | 3.3천 |
|---|
| 2025.12.26 | ₩18,310 | ₩18,858 | ₩18,109 | ₩18,858 | +2.99% | 2.6만 |
|---|
| 2025.12.24 | ₩18,096 | ₩18,096 | ₩18,096 | ₩18,096 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩17,855 | ₩18,096 | ₩17,855 | ₩18,096 | +1.35% | 1.5천 |
|---|
| 2025.12.22 | ₩17,762 | ₩17,949 | ₩17,708 | ₩17,722 | -0.23% | 3.3천 |
|---|
| 2025.12.19 | ₩17,815 | ₩17,829 | ₩17,815 | ₩17,829 | +0.08% | 1.8천 |
|---|
| 2025.12.18 | ₩17,722 | ₩17,889 | ₩17,548 | ₩17,548 | -0.98% | 5.6천 |
|---|
| 2025.12.17 | ₩17,869 | ₩18,043 | ₩17,748 | ₩17,895 | +0.15% | 7천 |
|---|
| 2025.12.16 | ₩18,337 | ₩18,457 | ₩18,096 | ₩18,163 | -0.95% | 1.3만 |
|---|
| 2025.12.15 | ₩19,006 | ₩19,173 | ₩18,925 | ₩19,173 | +0.88% | 3.1천 |
|---|
| 2025.12.12 | ₩18,979 | ₩18,979 | ₩18,711 | ₩18,711 | -1.41% | 2.3천 |
|---|
| 2025.12.11 | ₩18,604 | ₩19,166 | ₩18,604 | ₩18,858 | +1.37% | 1.1만 |
|---|
| 2025.12.10 | ₩18,390 | ₩18,497 | ₩18,283 | ₩18,444 | +0.29% | 9천 |
|---|
| 2025.12.09 | ₩18,136 | ₩18,571 | ₩18,123 | ₩18,377 | +1.33% | 1.1만 |
|---|
| 2025.12.08 | ₩18,925 | ₩18,925 | ₩18,390 | ₩18,618 | -1.63% | 1.3만 |
|---|
| 2025.12.05 | ₩19,995 | ₩20,243 | ₩18,738 | ₩19,159 | -4.18% | 1.1만 |
|---|
| 2025.12.04 | ₩20,463 | ₩20,517 | ₩20,236 | ₩20,330 | -0.65% | 1.3만 |
|---|
| 2025.12.03 | ₩20,129 | ₩20,263 | ₩19,567 | ₩20,236 | +0.53% | 1.8만 |
|---|
| 2025.12.02 | ₩20,062 | ₩20,196 | ₩19,835 | ₩20,142 | +0.40% | 8.5천 |
|---|
| 2025.12.01 | ₩20,784 | ₩20,784 | ₩20,089 | ₩20,169 | -2.96% | 8.3천 |
|---|
| 2025.11.28 | ₩20,771 | ₩21,105 | ₩20,343 | ₩20,744 | -0.13% | 16.6만 |
|---|
| 2025.11.26 | ₩20,009 | ₩21,640 | ₩19,835 | ₩21,640 | +8.16% | 2.2만 |
|---|
| 2025.11.25 | ₩19,206 | ₩20,183 | ₩19,126 | ₩20,183 | +5.08% | 1만 |
|---|
| 2025.11.24 | ₩19,139 | ₩20,557 | ₩19,006 | ₩20,209 | +5.59% | 2만 |
|---|
| 2025.11.21 | ₩19,113 | ₩20,918 | ₩18,792 | ₩19,955 | +4.41% | 8.2만 |
|---|
| 2025.11.20 | ₩19,514 | ₩21,814 | ₩17,120 | ₩21,788 | +11.65% | 3.5만 |
|---|
| 2025.11.19 | ₩18,992 | ₩19,748 | ₩18,792 | ₩19,728 | +3.87% | 1.8만 |
|---|
| 2025.11.18 | ₩19,113 | ₩20,627 | ₩19,113 | ₩19,514 | +2.10% | 6.7만 |
|---|
| 2025.11.17 | ₩21,119 | ₩21,132 | ₩20,423 | ₩20,845 | -1.30% | 2.7만 |
|---|
| 2025.11.14 | ₩21,373 | ₩21,373 | ₩20,945 | ₩21,092 | -1.31% | 8.6만 |
|---|
| 2025.11.13 | ₩20,905 | ₩20,905 | ₩20,477 | ₩20,798 | -0.51% | 1.6만 |
|---|
| 2025.11.12 | ₩20,811 | ₩20,838 | ₩20,383 | ₩20,744 | -0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩21,097 | ₩21,097 | ₩20,463 | ₩20,530 | -2.69% | 9.5천 |
|---|
| 2025.11.10 | ₩20,637 | ₩20,958 | ₩20,577 | ₩20,718 | +0.39% | 9.6천 |
|---|
| 2025.11.07 | ₩19,875 | ₩20,169 | ₩19,634 | ₩20,076 | +1.01% | 3.9만 |
|---|
| 2025.11.06 | ₩18,832 | ₩19,206 | ₩18,524 | ₩18,524 | -1.63% | 3.4만 |
|---|
| 2025.11.05 | ₩19,032 | ₩19,139 | ₩18,604 | ₩18,965 | -0.35% | 1.6만 |
|---|
| 2025.11.04 | ₩18,845 | ₩19,006 | ₩18,511 | ₩18,738 | -0.57% | 1.4만 |
|---|
| 2025.11.03 | ₩19,434 | ₩19,607 | ₩19,300 | ₩19,427 | -0.03% | 8.7천 |
|---|
| 2025.10.31 | ₩19,340 | ₩19,460 | ₩18,838 | ₩19,447 | +0.55% | 1.3만 |
|---|
| 2025.10.30 | ₩19,300 | ₩19,460 | ₩19,126 | ₩19,407 | +0.55% | 7.9천 |
|---|
| 2025.10.29 | ₩19,781 | ₩19,781 | ₩19,331 | ₩19,331 | -2.28% | 1.8만 |
|---|
| 2025.10.28 | ₩19,327 | ₩19,768 | ₩19,126 | ₩19,768 | +2.28% | 1.8만 |
|---|
| 2025.10.27 | ₩19,220 | ₩20,023 | ₩19,145 | ₩19,367 | +0.77% | 7.1천 |
|---|
| 2025.10.24 | ₩19,113 | ₩19,514 | ₩19,086 | ₩19,226 | +0.59% | 1.1만 |
|---|
| 2025.10.23 | ₩18,792 | ₩18,932 | ₩18,390 | ₩18,865 | +0.39% | 1.9만 |
|---|
| 2025.10.22 | ₩18,725 | ₩18,778 | ₩17,308 | ₩18,417 | -1.64% | 3.8만 |
|---|
| 2025.10.21 | ₩18,230 | ₩18,497 | ₩18,176 | ₩18,303 | +0.40% | 1.1만 |
|---|
| 2025.10.20 | ₩18,083 | ₩18,457 | ₩17,829 | ₩18,457 | +2.07% | 9.6천 |
|---|
| 2025.10.17 | ₩18,511 | ₩18,818 | ₩18,176 | ₩18,230 | -1.52% | 1.2만 |
|---|
| 2025.10.16 | ₩18,176 | ₩18,481 | ₩18,150 | ₩18,430 | +1.40% | 2.4만 |
|---|
| 2025.10.15 | ₩17,976 | ₩18,163 | ₩17,708 | ₩17,936 | -0.22% | 2.5만 |
|---|
| 2025.10.14 | ₩17,601 | ₩17,748 | ₩17,374 | ₩17,561 | -0.23% | 1.2만 |
|---|
| 2025.10.13 | ₩16,986 | ₩17,628 | ₩16,986 | ₩17,615 | +3.70% | 8.5만 |
|---|
| 2025.10.10 | ₩17,574 | ₩17,574 | ₩16,250 | ₩16,732 | -4.79% | 18.4만 |
|---|