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 | ₩20,385 | ₩20,492 | ₩20,385 | ₩20,492 | +0.52% | 2.6천 |
| 2026.10.08 | ₩19,253 | ₩19,797 | ₩19,253 | ₩19,784 | +2.75% | 5.5천 |
| 2026.10.07 | ₩18,702 | ₩18,702 | ₩18,702 | ₩18,702 | 0.00% | 400 |
| 2026.10.06 | ₩18,448 | ₩18,448 | ₩18,234 | ₩18,288 | -0.87% | 3.2천 |
| 2026.10.05 | ₩17,900 | ₩18,515 | ₩17,366 | ₩18,381 | +2.69% | 6.4천 |
| 2026.10.02 | ₩15,011 | ₩15,011 | ₩15,011 | ₩15,011 | 0.00% | 0 |
| 2026.10.01 | ₩15,015 | ₩15,229 | ₩15,011 | ₩15,011 | -0.03% | 2.2천 |
| 2026.09.30 | ₩15,015 | ₩15,015 | ₩15,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,015 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩15,015 | ₩15,015 | ₩15,015 | ₩15,015 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩15,015 | ₩15,015 | ₩15,015 | ₩15,015 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩15,015 | ₩15,015 | ₩15,015 | ₩15,015 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,015 | ₩15,015 | ₩15,015 | ₩15,015 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,015 | ₩15,015 | ₩15,015 | ₩15,015 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩15,015 | ₩15,015 | ₩15,015 | ₩15,015 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩15,015 | ₩15,015 | ₩15,015 | ₩15,015 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,828 | ₩14,828 | ₩14,828 | ₩14,828 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩14,828 | ₩14,828 | ₩14,828 | ₩14,828 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩14,828 | ₩14,828 | ₩14,828 | ₩14,828 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩14,961 | ₩14,961 | ₩14,961 | ₩14,961 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩14,961 | ₩14,961 | ₩14,961 | ₩14,961 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩15,108 | ₩15,108 | ₩14,828 | ₩14,961 | -0.97% | 3.8천 |
|---|
| 2026.09.10 | ₩15,175 | ₩15,175 | ₩15,068 | ₩15,175 | 0.00% | 1.4천 |
|---|
| 2026.09.09 | ₩14,623 | ₩14,814 | ₩14,623 | ₩14,814 | +1.31% | 300 |
|---|
| 2026.09.08 | ₩14,574 | ₩14,574 | ₩14,574 | ₩14,574 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩14,601 | ₩14,601 | ₩14,574 | ₩14,574 | -0.18% | 900 |
|---|
| 2026.09.03 | ₩14,821 | ₩14,821 | ₩14,821 | ₩14,821 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩14,614 | ₩14,975 | ₩14,614 | ₩14,821 | +1.42% | 500 |
|---|
| 2026.09.01 | ₩14,287 | ₩14,287 | ₩14,240 | ₩14,280 | -0.05% | 900 |
|---|
| 2026.08.31 | ₩13,257 | ₩13,257 | ₩13,257 | ₩13,257 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩13,252 | ₩13,257 | ₩13,252 | ₩13,257 | +0.04% | 300 |
|---|
| 2026.08.27 | ₩13,465 | ₩13,465 | ₩13,465 | ₩13,465 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩13,652 | ₩13,652 | ₩13,465 | ₩13,465 | -1.37% | 900 |
|---|
| 2026.08.25 | ₩12,931 | ₩12,984 | ₩12,931 | ₩12,984 | +0.41% | 2.2천 |
|---|
| 2026.08.24 | ₩12,744 | ₩12,744 | ₩12,744 | ₩12,744 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩12,690 | ₩12,835 | ₩12,690 | ₩12,744 | +0.42% | 1.5천 |
|---|
| 2026.08.20 | ₩12,183 | ₩12,210 | ₩12,183 | ₩12,210 | +0.22% | 1.4천 |
|---|
| 2026.08.19 | ₩12,731 | ₩12,731 | ₩12,731 | ₩12,731 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩12,357 | ₩12,731 | ₩12,143 | ₩12,731 | +3.03% | 4.8천 |
|---|
| 2026.08.17 | ₩12,203 | ₩12,203 | ₩12,203 | ₩12,203 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩12,503 | ₩12,557 | ₩12,330 | ₩12,557 | +0.43% | 1.5천 |
|---|
| 2026.08.13 | ₩12,490 | ₩12,490 | ₩12,490 | ₩12,490 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩12,811 | ₩12,811 | ₩12,811 | ₩12,811 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩12,958 | ₩12,958 | ₩12,811 | ₩12,811 | -1.13% | 1.5천 |
|---|
| 2026.08.10 | ₩13,599 | ₩13,599 | ₩13,599 | ₩13,599 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩13,706 | ₩13,706 | ₩13,639 | ₩13,639 | -0.49% | 1.8천 |
|---|
| 2026.08.06 | ₩15,269 | ₩15,269 | ₩15,269 | ₩15,269 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩15,295 | ₩15,295 | ₩15,295 | ₩15,295 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩15,295 | ₩15,295 | ₩15,295 | ₩15,295 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩15,295 | ₩15,295 | ₩15,295 | ₩15,295 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩15,156 | ₩15,295 | ₩15,156 | ₩15,295 | +0.92% | 500 |
|---|
| 2026.07.30 | ₩15,295 | ₩15,295 | ₩15,295 | ₩15,295 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩15,295 | ₩15,295 | ₩15,295 | ₩15,295 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩15,295 | ₩15,295 | ₩15,295 | ₩15,295 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,295 | ₩15,295 | ₩15,295 | ₩15,295 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩15,295 | ₩15,295 | ₩15,295 | ₩15,295 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩15,295 | ₩15,295 | ₩15,295 | ₩15,295 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩15,295 | ₩15,295 | ₩15,295 | ₩15,295 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩15,295 | ₩15,295 | ₩15,295 | ₩15,295 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩15,295 | ₩15,295 | ₩15,295 | ₩15,295 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩15,683 | ₩15,683 | ₩15,683 | ₩15,683 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩15,683 | ₩15,683 | ₩15,683 | ₩15,683 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩15,683 | ₩15,683 | ₩15,683 | ₩15,683 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩15,683 | ₩15,683 | ₩15,683 | ₩15,683 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩15,990 | ₩15,990 | ₩15,683 | ₩15,683 | -1.92% | 200 |
|---|
| 2026.07.10 | ₩15,362 | ₩15,362 | ₩15,362 | ₩15,362 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩15,362 | ₩15,362 | ₩15,362 | ₩15,362 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩15,362 | ₩15,362 | ₩15,362 | ₩15,362 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩15,362 | ₩15,362 | ₩15,362 | ₩15,362 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,282 | ₩15,362 | ₩15,269 | ₩15,362 | +0.52% | 5.5천 |
|---|
| 2026.07.02 | ₩15,082 | ₩15,082 | ₩15,082 | ₩15,082 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩15,082 | ₩15,082 | ₩15,082 | ₩15,082 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩14,921 | ₩15,162 | ₩14,921 | ₩15,162 | +1.61% | 4.1천 |
|---|
| 2026.06.29 | ₩14,921 | ₩14,921 | ₩14,921 | ₩14,921 | 0.00% | 1천 |
|---|
| 2026.06.26 | ₩14,921 | ₩14,921 | ₩14,921 | ₩14,921 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩14,574 | ₩14,574 | ₩14,574 | ₩14,574 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩14,587 | ₩14,814 | ₩14,561 | ₩14,574 | -0.09% | 2.4천 |
|---|
| 2026.06.23 | ₩14,964 | ₩14,964 | ₩14,964 | ₩14,964 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩15,068 | ₩15,068 | ₩15,068 | ₩15,068 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩15,482 | ₩15,482 | ₩15,349 | ₩15,349 | -0.86% | 1천 |
|---|
| 2026.06.17 | ₩15,643 | ₩18,207 | ₩15,643 | ₩18,207 | +16.40% | 1.4천 |
|---|
| 2026.06.16 | ₩15,576 | ₩15,576 | ₩15,576 | ₩15,576 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩16,484 | ₩16,484 | ₩16,484 | ₩16,484 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩16,364 | ₩16,484 | ₩16,364 | ₩16,484 | +0.73% | 400 |
|---|
| 2026.06.11 | ₩15,696 | ₩15,696 | ₩15,696 | ₩15,696 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩15,696 | ₩15,696 | ₩15,696 | ₩15,696 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩15,696 | ₩15,696 | ₩15,696 | ₩15,696 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩15,696 | ₩15,696 | ₩15,696 | ₩15,696 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩15,896 | ₩15,896 | ₩15,589 | ₩15,696 | -1.26% | 3천 |
|---|
| 2026.06.04 | ₩16,417 | ₩16,417 | ₩16,417 | ₩16,417 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩16,244 | ₩16,417 | ₩16,244 | ₩16,417 | +1.07% | 900 |
|---|
| 2026.06.02 | ₩17,152 | ₩17,152 | ₩17,152 | ₩17,152 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,099 | ₩17,152 | ₩17,025 | ₩17,152 | +0.31% | 1.8천 |
|---|
| 2026.05.29 | ₩18,541 | ₩18,541 | ₩18,541 | ₩18,541 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩17,059 | ₩17,059 | ₩17,059 | ₩17,059 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩17,085 | ₩17,085 | ₩17,059 | ₩17,059 | -0.16% | 700 |
|---|
| 2026.05.26 | ₩17,139 | ₩17,139 | ₩17,139 | ₩17,139 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩17,658 | ₩17,673 | ₩17,232 | ₩17,232 | -2.41% | 500 |
|---|
| 2026.05.21 | ₩17,513 | ₩17,967 | ₩17,500 | ₩17,967 | +2.59% | 1.6천 |
|---|
| 2026.05.20 | ₩17,566 | ₩17,793 | ₩17,459 | ₩17,500 | -0.38% | 9.8천 |
|---|
| 2026.05.19 | ₩17,286 | ₩17,940 | ₩17,166 | ₩17,940 | +3.79% | 2.1천 |
|---|
| 2026.05.18 | ₩18,087 | ₩18,087 | ₩18,087 | ₩18,087 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩18,321 | ₩18,321 | ₩18,261 | ₩18,274 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩18,435 | ₩18,435 | ₩18,435 | ₩18,435 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩18,435 | ₩18,435 | ₩18,435 | ₩18,435 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩18,769 | ₩18,809 | ₩18,635 | ₩18,742 | -0.14% | 700 |
|---|
| 2026.05.11 | ₩19,049 | ₩19,049 | ₩18,722 | ₩18,902 | -0.77% | 2.2천 |
|---|
| 2026.05.08 | ₩19,116 | ₩19,637 | ₩19,116 | ₩19,303 | +0.98% | 800 |
|---|
| 2026.05.07 | ₩19,730 | ₩19,730 | ₩19,730 | ₩19,730 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩21,013 | ₩21,013 | ₩20,331 | ₩20,331 | -3.24% | 2.4천 |
|---|
| 2026.05.05 | ₩20,238 | ₩20,238 | ₩20,171 | ₩20,171 | -0.33% | 500 |
|---|
| 2026.05.04 | ₩20,131 | ₩20,131 | ₩20,131 | ₩20,131 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩19,781 | ₩19,781 | ₩19,781 | ₩19,781 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩19,781 | ₩19,781 | ₩19,781 | ₩19,781 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩19,410 | ₩19,610 | ₩19,410 | ₩19,610 | +1.03% | 1.4천 |
|---|
| 2026.04.28 | ₩19,610 | ₩19,610 | ₩19,607 | ₩19,607 | -0.01% | 1.4천 |
|---|
| 2026.04.27 | ₩19,864 | ₩20,064 | ₩19,637 | ₩19,637 | -1.14% | 900 |
|---|
| 2026.04.24 | ₩20,372 | ₩20,372 | ₩20,211 | ₩20,211 | -0.79% | 400 |
|---|
| 2026.04.23 | ₩21,253 | ₩21,253 | ₩21,253 | ₩21,253 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩21,265 | ₩21,265 | ₩21,026 | ₩21,253 | -0.06% | 2.1천 |
|---|
| 2026.04.21 | ₩22,056 | ₩22,056 | ₩20,870 | ₩20,870 | -5.38% | 400 |
|---|
| 2026.04.20 | ₩21,160 | ₩21,467 | ₩19,129 | ₩19,129 | -9.60% | 1.6만 |
|---|
| 2026.04.17 | ₩20,799 | ₩20,799 | ₩20,799 | ₩20,799 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩20,786 | ₩20,893 | ₩20,185 | ₩20,625 | -0.77% | 2만 |
|---|
| 2026.04.15 | ₩21,547 | ₩21,614 | ₩19,732 | ₩21,039 | -2.36% | 3.2만 |
|---|
| 2026.04.14 | ₩21,894 | ₩21,894 | ₩21,801 | ₩21,801 | -0.43% | 1.2천 |
|---|
| 2026.04.13 | ₩21,707 | ₩21,841 | ₩21,707 | ₩21,841 | +0.62% | 1.1천 |
|---|
| 2026.04.10 | ₩21,587 | ₩21,587 | ₩21,587 | ₩21,587 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩21,373 | ₩21,627 | ₩21,373 | ₩21,627 | +1.19% | 900 |
|---|
| 2026.04.08 | ₩20,238 | ₩20,345 | ₩20,238 | ₩20,238 | 0.00% | 1.2천 |
|---|
| 2026.04.07 | ₩19,650 | ₩19,650 | ₩19,650 | ₩19,650 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,650 | ₩19,650 | ₩19,650 | ₩19,650 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩19,650 | ₩19,650 | ₩19,650 | ₩19,650 | 0.00% | 1천 |
|---|
| 2026.04.01 | ₩20,038 | ₩20,038 | ₩19,583 | ₩19,650 | -1.93% | 1.2천 |
|---|
| 2026.03.31 | ₩19,370 | ₩19,904 | ₩19,370 | ₩19,891 | +2.69% | 1.2천 |
|---|
| 2026.03.30 | ₩19,290 | ₩19,517 | ₩19,090 | ₩19,490 | +1.04% | 1.4천 |
|---|
| 2026.03.27 | ₩18,996 | ₩19,410 | ₩18,996 | ₩19,410 | +2.18% | 900 |
|---|
| 2026.03.26 | ₩20,127 | ₩20,127 | ₩20,127 | ₩20,127 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩20,171 | ₩20,171 | ₩20,104 | ₩20,127 | -0.22% | 2.3천 |
|---|
| 2026.03.24 | ₩18,902 | ₩19,169 | ₩18,902 | ₩19,169 | +1.41% | 700 |
|---|
| 2026.03.23 | ₩18,782 | ₩19,236 | ₩18,782 | ₩18,942 | +0.85% | 1.2천 |
|---|
| 2026.03.20 | ₩18,448 | ₩18,555 | ₩18,181 | ₩18,555 | +0.58% | 1.1천 |
|---|
| 2026.03.19 | ₩18,582 | ₩18,862 | ₩18,582 | ₩18,862 | +1.51% | 300 |
|---|
| 2026.03.18 | ₩19,503 | ₩19,744 | ₩19,503 | ₩19,570 | +0.34% | 1.4만 |
|---|
| 2026.03.17 | ₩19,744 | ₩19,744 | ₩19,637 | ₩19,650 | -0.47% | 9.8천 |
|---|
| 2026.03.16 | ₩19,383 | ₩19,637 | ₩19,249 | ₩19,570 | +0.96% | 6.2천 |
|---|
| 2026.03.13 | ₩18,902 | ₩19,236 | ₩18,902 | ₩19,236 | +1.77% | 3만 |
|---|
| 2026.03.12 | ₩19,009 | ₩19,103 | ₩19,009 | ₩19,103 | +0.49% | 1.2천 |
|---|
| 2026.03.11 | ₩19,597 | ₩19,677 | ₩19,597 | ₩19,677 | +0.41% | 300 |
|---|
| 2026.03.10 | ₩19,183 | ₩20,171 | ₩19,183 | ₩19,931 | +3.90% | 1.8천 |
|---|
| 2026.03.09 | ₩18,942 | ₩19,316 | ₩18,942 | ₩19,316 | +1.97% | 1.8천 |
|---|
| 2026.03.06 | ₩18,755 | ₩18,755 | ₩18,755 | ₩18,755 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩18,635 | ₩18,755 | ₩18,635 | ₩18,755 | +0.65% | 500 |
|---|
| 2026.03.04 | ₩19,049 | ₩19,396 | ₩19,049 | ₩19,116 | +0.35% | 1.6천 |
|---|
| 2026.03.03 | ₩18,488 | ₩18,795 | ₩18,488 | ₩18,782 | +1.59% | 900 |
|---|
| 2026.03.02 | ₩19,169 | ₩19,717 | ₩19,169 | ₩19,517 | +1.81% | 3.3천 |
|---|
| 2026.02.27 | ₩20,318 | ₩20,331 | ₩20,318 | ₩20,331 | +0.07% | 5천 |
|---|
| 2026.02.26 | ₩20,321 | ₩20,321 | ₩20,321 | ₩20,321 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩20,321 | ₩20,321 | ₩20,321 | ₩20,321 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩20,321 | ₩20,321 | ₩20,321 | ₩20,321 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩20,321 | ₩20,321 | ₩20,321 | ₩20,321 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩20,107 | ₩20,107 | ₩20,107 | ₩20,107 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩19,769 | ₩19,769 | ₩19,769 | ₩19,769 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩19,704 | ₩19,704 | ₩19,704 | ₩19,704 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩20,759 | ₩20,906 | ₩19,303 | ₩19,704 | -5.08% | 2.2천 |
|---|
| 2026.02.13 | ₩18,435 | ₩19,129 | ₩18,421 | ₩19,129 | +3.77% | 1.1천 |
|---|
| 2026.02.12 | ₩19,316 | ₩19,396 | ₩19,316 | ₩19,396 | +0.41% | 1천 |
|---|
| 2026.02.11 | ₩19,877 | ₩19,877 | ₩19,877 | ₩19,877 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩20,038 | ₩20,038 | ₩18,929 | ₩18,929 | -5.53% | 6.7천 |
|---|
| 2026.02.09 | ₩19,623 | ₩21,080 | ₩19,543 | ₩21,080 | +7.42% | 5.4천 |
|---|
| 2026.02.06 | ₩20,185 | ₩20,185 | ₩18,541 | ₩18,541 | -8.14% | 1.2만 |
|---|
| 2026.02.05 | ₩20,599 | ₩21,146 | ₩20,492 | ₩21,146 | +2.66% | 6.1천 |
|---|
| 2026.02.04 | ₩21,333 | ₩21,333 | ₩18,541 | ₩18,541 | -13.09% | 6.4천 |
|---|
| 2026.02.03 | ₩22,041 | ₩22,188 | ₩20,772 | ₩21,267 | -3.52% | 1.5만 |
|---|
| 2026.02.02 | ₩20,706 | ₩20,799 | ₩20,452 | ₩20,706 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩20,285 | ₩20,599 | ₩19,690 | ₩20,078 | -1.02% | 2.2천 |
|---|
| 2026.01.29 | ₩20,599 | ₩20,692 | ₩18,875 | ₩18,875 | -8.37% | 1.5만 |
|---|
| 2026.01.28 | ₩20,746 | ₩20,746 | ₩20,345 | ₩20,545 | -0.97% | 4.5천 |
|---|
| 2026.01.27 | ₩20,278 | ₩20,899 | ₩20,171 | ₩20,866 | +2.90% | 1.4만 |
|---|
| 2026.01.26 | ₩19,330 | ₩19,684 | ₩19,069 | ₩19,450 | +0.62% | 1.8만 |
|---|
| 2026.01.23 | ₩18,541 | ₩19,249 | ₩18,488 | ₩19,223 | +3.67% | 9.9천 |
|---|
| 2026.01.22 | ₩18,368 | ₩18,969 | ₩17,633 | ₩17,633 | -4.00% | 5.8천 |
|---|
| 2026.01.21 | ₩17,920 | ₩18,401 | ₩17,566 | ₩17,566 | -1.98% | 4.6천 |
|---|
| 2026.01.20 | ₩17,874 | ₩17,874 | ₩17,566 | ₩17,566 | -1.72% | 3천 |
|---|
| 2026.01.16 | ₩18,635 | ₩18,635 | ₩18,167 | ₩18,181 | -2.44% | 2천 |
|---|
| 2026.01.15 | ₩18,969 | ₩18,969 | ₩18,635 | ₩18,702 | -1.41% | 2.3천 |
|---|
| 2026.01.14 | ₩18,659 | ₩19,436 | ₩18,501 | ₩19,436 | +4.17% | 2.3천 |
|---|
| 2026.01.13 | ₩18,622 | ₩18,969 | ₩18,612 | ₩18,969 | +1.87% | 3.6천 |
|---|
| 2026.01.12 | ₩18,996 | ₩19,143 | ₩18,334 | ₩18,334 | -3.48% | 1천 |
|---|
| 2026.01.09 | ₩19,316 | ₩19,316 | ₩18,301 | ₩18,301 | -5.26% | 1.7천 |
|---|
| 2026.01.08 | ₩19,330 | ₩19,436 | ₩18,221 | ₩18,221 | -5.74% | 1.4만 |
|---|
| 2026.01.07 | ₩19,757 | ₩19,757 | ₩18,167 | ₩18,167 | -8.05% | 7천 |
|---|
| 2026.01.06 | ₩20,038 | ₩20,877 | ₩19,557 | ₩20,024 | -0.07% | 6.9천 |
|---|
| 2026.01.05 | ₩19,156 | ₩19,343 | ₩19,156 | ₩19,223 | +0.35% | 5.3천 |
|---|
| 2026.01.02 | ₩18,539 | ₩18,539 | ₩18,539 | ₩18,539 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩18,942 | ₩18,942 | ₩18,539 | ₩18,539 | -2.13% | 500 |
|---|
| 2025.12.30 | ₩18,889 | ₩18,906 | ₩18,638 | ₩18,769 | -0.64% | 2.6천 |
|---|
| 2025.12.29 | ₩18,054 | ₩18,408 | ₩18,054 | ₩18,395 | +1.89% | 3.3천 |
|---|
| 2025.12.26 | ₩18,288 | ₩18,835 | ₩18,087 | ₩18,835 | +2.99% | 2.6만 |
|---|
| 2025.12.24 | ₩18,074 | ₩18,074 | ₩18,074 | ₩18,074 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩17,833 | ₩18,074 | ₩17,833 | ₩18,074 | +1.35% | 1.5천 |
|---|
| 2025.12.22 | ₩17,740 | ₩17,927 | ₩17,687 | ₩17,700 | -0.23% | 3.3천 |
|---|
| 2025.12.19 | ₩17,793 | ₩17,807 | ₩17,793 | ₩17,807 | +0.08% | 1.8천 |
|---|
| 2025.12.18 | ₩17,700 | ₩17,867 | ₩17,526 | ₩17,526 | -0.98% | 5.6천 |
|---|
| 2025.12.17 | ₩17,847 | ₩18,020 | ₩17,727 | ₩17,874 | +0.15% | 7천 |
|---|
| 2025.12.16 | ₩18,314 | ₩18,435 | ₩18,074 | ₩18,141 | -0.95% | 1.3만 |
|---|
| 2025.12.15 | ₩18,982 | ₩19,149 | ₩18,902 | ₩19,149 | +0.88% | 3.1천 |
|---|
| 2025.12.12 | ₩18,956 | ₩18,956 | ₩18,688 | ₩18,688 | -1.41% | 2.3천 |
|---|
| 2025.12.11 | ₩18,582 | ₩19,143 | ₩18,582 | ₩18,835 | +1.37% | 1.1만 |
|---|
| 2025.12.10 | ₩18,368 | ₩18,475 | ₩18,261 | ₩18,421 | +0.29% | 9천 |
|---|
| 2025.12.09 | ₩18,114 | ₩18,548 | ₩18,101 | ₩18,354 | +1.33% | 1.1만 |
|---|
| 2025.12.08 | ₩18,902 | ₩18,902 | ₩18,368 | ₩18,595 | -1.63% | 1.3만 |
|---|
| 2025.12.05 | ₩19,971 | ₩20,218 | ₩18,715 | ₩19,136 | -4.18% | 1.1만 |
|---|
| 2025.12.04 | ₩20,438 | ₩20,492 | ₩20,211 | ₩20,305 | -0.65% | 1.3만 |
|---|
| 2025.12.03 | ₩20,104 | ₩20,238 | ₩19,543 | ₩20,211 | +0.53% | 1.8만 |
|---|
| 2025.12.02 | ₩20,038 | ₩20,171 | ₩19,811 | ₩20,118 | +0.40% | 8.5천 |
|---|
| 2025.12.01 | ₩20,759 | ₩20,759 | ₩20,064 | ₩20,144 | -2.96% | 8.3천 |
|---|
| 2025.11.28 | ₩20,746 | ₩21,080 | ₩20,318 | ₩20,719 | -0.13% | 16.6만 |
|---|
| 2025.11.26 | ₩19,984 | ₩21,614 | ₩19,811 | ₩21,614 | +8.16% | 2.2만 |
|---|
| 2025.11.25 | ₩19,183 | ₩20,158 | ₩19,103 | ₩20,158 | +5.08% | 1만 |
|---|
| 2025.11.24 | ₩19,116 | ₩20,532 | ₩18,982 | ₩20,185 | +5.59% | 2만 |
|---|
| 2025.11.21 | ₩19,089 | ₩20,893 | ₩18,769 | ₩19,931 | +4.41% | 8.2만 |
|---|
| 2025.11.20 | ₩19,490 | ₩21,788 | ₩17,099 | ₩21,761 | +11.65% | 3.5만 |
|---|
| 2025.11.19 | ₩18,969 | ₩19,724 | ₩18,769 | ₩19,704 | +3.87% | 1.8만 |
|---|
| 2025.11.18 | ₩19,089 | ₩20,601 | ₩19,089 | ₩19,490 | +2.10% | 6.7만 |
|---|
| 2025.11.17 | ₩21,093 | ₩21,106 | ₩20,398 | ₩20,819 | -1.30% | 2.7만 |
|---|
| 2025.11.14 | ₩21,347 | ₩21,347 | ₩20,919 | ₩21,066 | -1.31% | 8.6만 |
|---|
| 2025.11.13 | ₩20,879 | ₩20,879 | ₩20,452 | ₩20,772 | -0.51% | 1.6만 |
|---|
| 2025.11.12 | ₩20,786 | ₩20,812 | ₩20,358 | ₩20,719 | -0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩21,072 | ₩21,072 | ₩20,438 | ₩20,505 | -2.69% | 9.5천 |
|---|
| 2025.11.10 | ₩20,612 | ₩20,933 | ₩20,552 | ₩20,692 | +0.39% | 9.6천 |
|---|
| 2025.11.07 | ₩19,851 | ₩20,144 | ₩19,610 | ₩20,051 | +1.01% | 3.9만 |
|---|
| 2025.11.06 | ₩18,809 | ₩19,183 | ₩18,501 | ₩18,501 | -1.63% | 3.4만 |
|---|
| 2025.11.05 | ₩19,009 | ₩19,116 | ₩18,582 | ₩18,942 | -0.35% | 1.6만 |
|---|
| 2025.11.04 | ₩18,822 | ₩18,982 | ₩18,488 | ₩18,715 | -0.57% | 1.4만 |
|---|
| 2025.11.03 | ₩19,410 | ₩19,583 | ₩19,276 | ₩19,403 | -0.03% | 8.7천 |
|---|
| 2025.10.31 | ₩19,316 | ₩19,436 | ₩18,815 | ₩19,423 | +0.55% | 1.3만 |
|---|
| 2025.10.30 | ₩19,276 | ₩19,436 | ₩19,103 | ₩19,383 | +0.55% | 7.9천 |
|---|
| 2025.10.29 | ₩19,757 | ₩19,757 | ₩19,307 | ₩19,307 | -2.28% | 1.8만 |
|---|
| 2025.10.28 | ₩19,303 | ₩19,744 | ₩19,103 | ₩19,744 | +2.28% | 1.8만 |
|---|
| 2025.10.27 | ₩19,196 | ₩19,999 | ₩19,121 | ₩19,343 | +0.77% | 7.1천 |
|---|
| 2025.10.24 | ₩19,089 | ₩19,490 | ₩19,062 | ₩19,203 | +0.59% | 1.1만 |
|---|
| 2025.10.23 | ₩18,769 | ₩18,909 | ₩18,368 | ₩18,842 | +0.39% | 1.9만 |
|---|
| 2025.10.22 | ₩18,702 | ₩18,755 | ₩17,287 | ₩18,395 | -1.64% | 3.8만 |
|---|
| 2025.10.21 | ₩18,207 | ₩18,475 | ₩18,154 | ₩18,281 | +0.40% | 1.1만 |
|---|
| 2025.10.20 | ₩18,061 | ₩18,435 | ₩17,807 | ₩18,435 | +2.07% | 9.6천 |
|---|
| 2025.10.17 | ₩18,488 | ₩18,795 | ₩18,154 | ₩18,207 | -1.52% | 1.2만 |
|---|
| 2025.10.16 | ₩18,154 | ₩18,459 | ₩18,127 | ₩18,408 | +1.40% | 2.4만 |
|---|
| 2025.10.15 | ₩17,954 | ₩18,141 | ₩17,687 | ₩17,914 | -0.22% | 2.5만 |
|---|
| 2025.10.14 | ₩17,580 | ₩17,727 | ₩17,353 | ₩17,540 | -0.23% | 1.2만 |
|---|
| 2025.10.13 | ₩16,965 | ₩17,606 | ₩16,965 | ₩17,593 | +3.70% | 8.5만 |
|---|
| 2025.10.10 | ₩17,553 | ₩17,553 | ₩16,230 | ₩16,711 | -4.79% | 18.4만 |
|---|