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 | ₩20,416 | ₩20,523 | ₩20,416 | ₩20,523 | +0.52% | 2.6천 |
| 2026.10.08 | ₩19,283 | ₩19,827 | ₩19,283 | ₩19,814 | +2.75% | 5.5천 |
| 2026.10.07 | ₩18,730 | ₩18,730 | ₩18,730 | ₩18,730 | 0.00% | 400 |
| 2026.10.06 | ₩18,476 | ₩18,476 | ₩18,262 | ₩18,316 | -0.87% | 3.2천 |
| 2026.10.05 | ₩17,928 | ₩18,543 | ₩17,392 | ₩18,409 | +2.69% | 6.4천 |
| 2026.10.02 | ₩15,034 | ₩15,034 | ₩15,034 | ₩15,034 | 0.00% | 0 |
| 2026.10.01 | ₩15,038 | ₩15,252 | ₩15,034 | ₩15,034 | -0.03% | 2.2천 |
| 2026.09.30 | ₩15,038 | ₩15,038 | ₩15,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,038 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩15,038 | ₩15,038 | ₩15,038 | ₩15,038 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩15,038 | ₩15,038 | ₩15,038 | ₩15,038 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩15,038 | ₩15,038 | ₩15,038 | ₩15,038 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,038 | ₩15,038 | ₩15,038 | ₩15,038 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,038 | ₩15,038 | ₩15,038 | ₩15,038 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩15,038 | ₩15,038 | ₩15,038 | ₩15,038 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩15,038 | ₩15,038 | ₩15,038 | ₩15,038 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,850 | ₩14,850 | ₩14,850 | ₩14,850 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩14,850 | ₩14,850 | ₩14,850 | ₩14,850 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩14,850 | ₩14,850 | ₩14,850 | ₩14,850 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩14,984 | ₩14,984 | ₩14,984 | ₩14,984 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩14,984 | ₩14,984 | ₩14,984 | ₩14,984 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩15,131 | ₩15,131 | ₩14,850 | ₩14,984 | -0.97% | 3.8천 |
|---|
| 2026.09.10 | ₩15,198 | ₩15,198 | ₩15,091 | ₩15,198 | 0.00% | 1.4천 |
|---|
| 2026.09.09 | ₩14,646 | ₩14,837 | ₩14,646 | ₩14,837 | +1.31% | 300 |
|---|
| 2026.09.08 | ₩14,596 | ₩14,596 | ₩14,596 | ₩14,596 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩14,623 | ₩14,623 | ₩14,596 | ₩14,596 | -0.18% | 900 |
|---|
| 2026.09.03 | ₩14,844 | ₩14,844 | ₩14,844 | ₩14,844 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩14,636 | ₩14,998 | ₩14,636 | ₩14,844 | +1.42% | 500 |
|---|
| 2026.09.01 | ₩14,309 | ₩14,309 | ₩14,262 | ₩14,302 | -0.05% | 900 |
|---|
| 2026.08.31 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩13,272 | ₩13,277 | ₩13,272 | ₩13,277 | +0.04% | 300 |
|---|
| 2026.08.27 | ₩13,486 | ₩13,486 | ₩13,486 | ₩13,486 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩13,673 | ₩13,673 | ₩13,486 | ₩13,486 | -1.37% | 900 |
|---|
| 2026.08.25 | ₩12,951 | ₩13,004 | ₩12,951 | ₩13,004 | +0.41% | 2.2천 |
|---|
| 2026.08.24 | ₩12,763 | ₩12,763 | ₩12,763 | ₩12,763 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩12,710 | ₩12,854 | ₩12,710 | ₩12,763 | +0.42% | 1.5천 |
|---|
| 2026.08.20 | ₩12,201 | ₩12,228 | ₩12,201 | ₩12,228 | +0.22% | 1.4천 |
|---|
| 2026.08.19 | ₩12,750 | ₩12,750 | ₩12,750 | ₩12,750 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩12,375 | ₩12,750 | ₩12,161 | ₩12,750 | +3.03% | 4.8천 |
|---|
| 2026.08.17 | ₩12,222 | ₩12,222 | ₩12,222 | ₩12,222 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩12,523 | ₩12,576 | ₩12,349 | ₩12,576 | +0.43% | 1.5천 |
|---|
| 2026.08.13 | ₩12,509 | ₩12,509 | ₩12,509 | ₩12,509 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩12,830 | ₩12,830 | ₩12,830 | ₩12,830 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩12,977 | ₩12,977 | ₩12,830 | ₩12,830 | -1.13% | 1.5천 |
|---|
| 2026.08.10 | ₩13,620 | ₩13,620 | ₩13,620 | ₩13,620 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩13,727 | ₩13,727 | ₩13,660 | ₩13,660 | -0.49% | 1.8천 |
|---|
| 2026.08.06 | ₩15,292 | ₩15,292 | ₩15,292 | ₩15,292 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩15,319 | ₩15,319 | ₩15,319 | ₩15,319 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩15,319 | ₩15,319 | ₩15,319 | ₩15,319 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩15,319 | ₩15,319 | ₩15,319 | ₩15,319 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩15,180 | ₩15,319 | ₩15,180 | ₩15,319 | +0.92% | 500 |
|---|
| 2026.07.30 | ₩15,319 | ₩15,319 | ₩15,319 | ₩15,319 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩15,319 | ₩15,319 | ₩15,319 | ₩15,319 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩15,319 | ₩15,319 | ₩15,319 | ₩15,319 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,319 | ₩15,319 | ₩15,319 | ₩15,319 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩15,319 | ₩15,319 | ₩15,319 | ₩15,319 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩15,319 | ₩15,319 | ₩15,319 | ₩15,319 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩15,319 | ₩15,319 | ₩15,319 | ₩15,319 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩15,319 | ₩15,319 | ₩15,319 | ₩15,319 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩15,319 | ₩15,319 | ₩15,319 | ₩15,319 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩15,707 | ₩15,707 | ₩15,707 | ₩15,707 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩15,707 | ₩15,707 | ₩15,707 | ₩15,707 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩15,707 | ₩15,707 | ₩15,707 | ₩15,707 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩15,707 | ₩15,707 | ₩15,707 | ₩15,707 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩16,014 | ₩16,014 | ₩15,707 | ₩15,707 | -1.92% | 200 |
|---|
| 2026.07.10 | ₩15,386 | ₩15,386 | ₩15,386 | ₩15,386 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩15,386 | ₩15,386 | ₩15,386 | ₩15,386 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩15,386 | ₩15,386 | ₩15,386 | ₩15,386 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩15,386 | ₩15,386 | ₩15,386 | ₩15,386 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,305 | ₩15,386 | ₩15,292 | ₩15,386 | +0.52% | 5.5천 |
|---|
| 2026.07.02 | ₩15,105 | ₩15,105 | ₩15,105 | ₩15,105 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩15,105 | ₩15,105 | ₩15,105 | ₩15,105 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩14,944 | ₩15,185 | ₩14,944 | ₩15,185 | +1.61% | 4.1천 |
|---|
| 2026.06.29 | ₩14,944 | ₩14,944 | ₩14,944 | ₩14,944 | 0.00% | 1천 |
|---|
| 2026.06.26 | ₩14,944 | ₩14,944 | ₩14,944 | ₩14,944 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩14,596 | ₩14,596 | ₩14,596 | ₩14,596 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩14,610 | ₩14,837 | ₩14,583 | ₩14,596 | -0.09% | 2.4천 |
|---|
| 2026.06.23 | ₩14,987 | ₩14,987 | ₩14,987 | ₩14,987 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩15,091 | ₩15,091 | ₩15,091 | ₩15,091 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩15,506 | ₩15,506 | ₩15,372 | ₩15,372 | -0.86% | 1천 |
|---|
| 2026.06.17 | ₩15,667 | ₩18,235 | ₩15,667 | ₩18,235 | +16.40% | 1.4천 |
|---|
| 2026.06.16 | ₩15,600 | ₩15,600 | ₩15,600 | ₩15,600 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩16,509 | ₩16,509 | ₩16,509 | ₩16,509 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩16,389 | ₩16,509 | ₩16,389 | ₩16,509 | +0.73% | 400 |
|---|
| 2026.06.11 | ₩15,720 | ₩15,720 | ₩15,720 | ₩15,720 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩15,720 | ₩15,720 | ₩15,720 | ₩15,720 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩15,720 | ₩15,720 | ₩15,720 | ₩15,720 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩15,720 | ₩15,720 | ₩15,720 | ₩15,720 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩15,921 | ₩15,921 | ₩15,613 | ₩15,720 | -1.26% | 3천 |
|---|
| 2026.06.04 | ₩16,443 | ₩16,443 | ₩16,443 | ₩16,443 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩16,269 | ₩16,443 | ₩16,269 | ₩16,443 | +1.07% | 900 |
|---|
| 2026.06.02 | ₩17,178 | ₩17,178 | ₩17,178 | ₩17,178 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,125 | ₩17,178 | ₩17,051 | ₩17,178 | +0.31% | 1.8천 |
|---|
| 2026.05.29 | ₩18,570 | ₩18,570 | ₩18,570 | ₩18,570 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩17,085 | ₩17,085 | ₩17,085 | ₩17,085 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩17,111 | ₩17,111 | ₩17,085 | ₩17,085 | -0.16% | 700 |
|---|
| 2026.05.26 | ₩17,165 | ₩17,165 | ₩17,165 | ₩17,165 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩17,685 | ₩17,700 | ₩17,259 | ₩17,259 | -2.41% | 500 |
|---|
| 2026.05.21 | ₩17,540 | ₩17,994 | ₩17,526 | ₩17,994 | +2.59% | 1.6천 |
|---|
| 2026.05.20 | ₩17,593 | ₩17,821 | ₩17,486 | ₩17,526 | -0.38% | 9.8천 |
|---|
| 2026.05.19 | ₩17,312 | ₩17,968 | ₩17,192 | ₩17,968 | +3.79% | 2.1천 |
|---|
| 2026.05.18 | ₩18,115 | ₩18,115 | ₩18,115 | ₩18,115 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩18,349 | ₩18,349 | ₩18,289 | ₩18,302 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩18,463 | ₩18,463 | ₩18,463 | ₩18,463 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩18,463 | ₩18,463 | ₩18,463 | ₩18,463 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩18,797 | ₩18,837 | ₩18,663 | ₩18,770 | -0.14% | 700 |
|---|
| 2026.05.11 | ₩19,078 | ₩19,078 | ₩18,750 | ₩18,931 | -0.77% | 2.2천 |
|---|
| 2026.05.08 | ₩19,145 | ₩19,667 | ₩19,145 | ₩19,332 | +0.98% | 800 |
|---|
| 2026.05.07 | ₩19,760 | ₩19,760 | ₩19,760 | ₩19,760 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩21,045 | ₩21,045 | ₩20,363 | ₩20,363 | -3.24% | 2.4천 |
|---|
| 2026.05.05 | ₩20,269 | ₩20,269 | ₩20,202 | ₩20,202 | -0.33% | 500 |
|---|
| 2026.05.04 | ₩20,162 | ₩20,162 | ₩20,162 | ₩20,162 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩19,811 | ₩19,811 | ₩19,811 | ₩19,811 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩19,811 | ₩19,811 | ₩19,811 | ₩19,811 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩19,439 | ₩19,640 | ₩19,439 | ₩19,640 | +1.03% | 1.4천 |
|---|
| 2026.04.28 | ₩19,640 | ₩19,640 | ₩19,637 | ₩19,637 | -0.01% | 1.4천 |
|---|
| 2026.04.27 | ₩19,894 | ₩20,095 | ₩19,667 | ₩19,667 | -1.14% | 900 |
|---|
| 2026.04.24 | ₩20,403 | ₩20,403 | ₩20,242 | ₩20,242 | -0.79% | 400 |
|---|
| 2026.04.23 | ₩21,286 | ₩21,286 | ₩21,286 | ₩21,286 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩21,298 | ₩21,298 | ₩21,058 | ₩21,286 | -0.06% | 2.1천 |
|---|
| 2026.04.21 | ₩22,090 | ₩22,090 | ₩20,902 | ₩20,902 | -5.38% | 400 |
|---|
| 2026.04.20 | ₩21,192 | ₩21,500 | ₩19,158 | ₩19,158 | -9.60% | 1.6만 |
|---|
| 2026.04.17 | ₩20,831 | ₩20,831 | ₩20,831 | ₩20,831 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩20,817 | ₩20,924 | ₩20,215 | ₩20,657 | -0.77% | 2만 |
|---|
| 2026.04.15 | ₩21,580 | ₩21,647 | ₩19,762 | ₩21,072 | -2.36% | 3.2만 |
|---|
| 2026.04.14 | ₩21,928 | ₩21,928 | ₩21,834 | ₩21,834 | -0.43% | 1.2천 |
|---|
| 2026.04.13 | ₩21,741 | ₩21,874 | ₩21,741 | ₩21,874 | +0.62% | 1.1천 |
|---|
| 2026.04.10 | ₩21,620 | ₩21,620 | ₩21,620 | ₩21,620 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩21,406 | ₩21,660 | ₩21,406 | ₩21,660 | +1.19% | 900 |
|---|
| 2026.04.08 | ₩20,269 | ₩20,376 | ₩20,269 | ₩20,269 | 0.00% | 1.2천 |
|---|
| 2026.04.07 | ₩19,680 | ₩19,680 | ₩19,680 | ₩19,680 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,680 | ₩19,680 | ₩19,680 | ₩19,680 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩19,680 | ₩19,680 | ₩19,680 | ₩19,680 | 0.00% | 1천 |
|---|
| 2026.04.01 | ₩20,068 | ₩20,068 | ₩19,613 | ₩19,680 | -1.93% | 1.2천 |
|---|
| 2026.03.31 | ₩19,399 | ₩19,934 | ₩19,399 | ₩19,921 | +2.69% | 1.2천 |
|---|
| 2026.03.30 | ₩19,319 | ₩19,546 | ₩19,120 | ₩19,520 | +1.04% | 1.4천 |
|---|
| 2026.03.27 | ₩19,025 | ₩19,439 | ₩19,025 | ₩19,439 | +2.18% | 900 |
|---|
| 2026.03.26 | ₩20,158 | ₩20,158 | ₩20,158 | ₩20,158 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩20,202 | ₩20,202 | ₩20,135 | ₩20,158 | -0.22% | 2.3천 |
|---|
| 2026.03.24 | ₩18,931 | ₩19,199 | ₩18,931 | ₩19,199 | +1.41% | 700 |
|---|
| 2026.03.23 | ₩18,811 | ₩19,265 | ₩18,811 | ₩18,971 | +0.85% | 1.2천 |
|---|
| 2026.03.20 | ₩18,476 | ₩18,583 | ₩18,209 | ₩18,583 | +0.58% | 1.1천 |
|---|
| 2026.03.19 | ₩18,610 | ₩18,891 | ₩18,610 | ₩18,891 | +1.51% | 300 |
|---|
| 2026.03.18 | ₩19,533 | ₩19,774 | ₩19,533 | ₩19,600 | +0.34% | 1.4만 |
|---|
| 2026.03.17 | ₩19,774 | ₩19,774 | ₩19,667 | ₩19,680 | -0.47% | 9.8천 |
|---|
| 2026.03.16 | ₩19,413 | ₩19,667 | ₩19,279 | ₩19,600 | +0.96% | 6.2천 |
|---|
| 2026.03.13 | ₩18,931 | ₩19,265 | ₩18,931 | ₩19,265 | +1.77% | 3만 |
|---|
| 2026.03.12 | ₩19,038 | ₩19,132 | ₩19,038 | ₩19,132 | +0.49% | 1.2천 |
|---|
| 2026.03.11 | ₩19,627 | ₩19,707 | ₩19,627 | ₩19,707 | +0.41% | 300 |
|---|
| 2026.03.10 | ₩19,212 | ₩20,202 | ₩19,212 | ₩19,961 | +3.90% | 1.8천 |
|---|
| 2026.03.09 | ₩18,971 | ₩19,346 | ₩18,971 | ₩19,346 | +1.97% | 1.8천 |
|---|
| 2026.03.06 | ₩18,784 | ₩18,784 | ₩18,784 | ₩18,784 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩18,663 | ₩18,784 | ₩18,663 | ₩18,784 | +0.65% | 500 |
|---|
| 2026.03.04 | ₩19,078 | ₩19,426 | ₩19,078 | ₩19,145 | +0.35% | 1.6천 |
|---|
| 2026.03.03 | ₩18,516 | ₩18,824 | ₩18,516 | ₩18,811 | +1.59% | 900 |
|---|
| 2026.03.02 | ₩19,199 | ₩19,747 | ₩19,199 | ₩19,546 | +1.81% | 3.3천 |
|---|
| 2026.02.27 | ₩20,349 | ₩20,363 | ₩20,349 | ₩20,363 | +0.07% | 5천 |
|---|
| 2026.02.26 | ₩20,352 | ₩20,352 | ₩20,352 | ₩20,352 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩20,352 | ₩20,352 | ₩20,352 | ₩20,352 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩20,352 | ₩20,352 | ₩20,352 | ₩20,352 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩20,352 | ₩20,352 | ₩20,352 | ₩20,352 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩20,138 | ₩20,138 | ₩20,138 | ₩20,138 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩19,799 | ₩19,799 | ₩19,799 | ₩19,799 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩19,734 | ₩19,734 | ₩19,734 | ₩19,734 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩20,791 | ₩20,938 | ₩19,332 | ₩19,734 | -5.08% | 2.2천 |
|---|
| 2026.02.13 | ₩18,463 | ₩19,158 | ₩18,449 | ₩19,158 | +3.77% | 1.1천 |
|---|
| 2026.02.12 | ₩19,346 | ₩19,426 | ₩19,346 | ₩19,426 | +0.41% | 1천 |
|---|
| 2026.02.11 | ₩19,908 | ₩19,908 | ₩19,908 | ₩19,908 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩20,068 | ₩20,068 | ₩18,958 | ₩18,958 | -5.53% | 6.7천 |
|---|
| 2026.02.09 | ₩19,653 | ₩21,112 | ₩19,573 | ₩21,112 | +7.42% | 5.4천 |
|---|
| 2026.02.06 | ₩20,215 | ₩20,215 | ₩18,570 | ₩18,570 | -8.14% | 1.2만 |
|---|
| 2026.02.05 | ₩20,630 | ₩21,179 | ₩20,523 | ₩21,179 | +2.66% | 6.1천 |
|---|
| 2026.02.04 | ₩21,366 | ₩21,366 | ₩18,570 | ₩18,570 | -13.09% | 6.4천 |
|---|
| 2026.02.03 | ₩22,075 | ₩22,222 | ₩20,804 | ₩21,299 | -3.52% | 1.5만 |
|---|
| 2026.02.02 | ₩20,737 | ₩20,831 | ₩20,483 | ₩20,737 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩20,316 | ₩20,630 | ₩19,720 | ₩20,108 | -1.02% | 2.2천 |
|---|
| 2026.01.29 | ₩20,630 | ₩20,724 | ₩18,904 | ₩18,904 | -8.37% | 1.5만 |
|---|
| 2026.01.28 | ₩20,777 | ₩20,777 | ₩20,376 | ₩20,577 | -0.97% | 4.5천 |
|---|
| 2026.01.27 | ₩20,309 | ₩20,931 | ₩20,202 | ₩20,898 | +2.90% | 1.4만 |
|---|
| 2026.01.26 | ₩19,359 | ₩19,714 | ₩19,098 | ₩19,480 | +0.62% | 1.8만 |
|---|
| 2026.01.23 | ₩18,570 | ₩19,279 | ₩18,516 | ₩19,252 | +3.67% | 9.9천 |
|---|
| 2026.01.22 | ₩18,396 | ₩18,998 | ₩17,660 | ₩17,660 | -4.00% | 5.8천 |
|---|
| 2026.01.21 | ₩17,948 | ₩18,429 | ₩17,593 | ₩17,593 | -1.98% | 4.6천 |
|---|
| 2026.01.20 | ₩17,901 | ₩17,901 | ₩17,593 | ₩17,593 | -1.72% | 3천 |
|---|
| 2026.01.16 | ₩18,663 | ₩18,663 | ₩18,195 | ₩18,209 | -2.44% | 2천 |
|---|
| 2026.01.15 | ₩18,998 | ₩18,998 | ₩18,663 | ₩18,730 | -1.41% | 2.3천 |
|---|
| 2026.01.14 | ₩18,688 | ₩19,466 | ₩18,530 | ₩19,466 | +4.17% | 2.3천 |
|---|
| 2026.01.13 | ₩18,650 | ₩18,998 | ₩18,641 | ₩18,998 | +1.87% | 3.6천 |
|---|
| 2026.01.12 | ₩19,025 | ₩19,172 | ₩18,362 | ₩18,362 | -3.48% | 1천 |
|---|
| 2026.01.09 | ₩19,346 | ₩19,346 | ₩18,329 | ₩18,329 | -5.26% | 1.7천 |
|---|
| 2026.01.08 | ₩19,359 | ₩19,466 | ₩18,249 | ₩18,249 | -5.74% | 1.4만 |
|---|
| 2026.01.07 | ₩19,787 | ₩19,787 | ₩18,195 | ₩18,195 | -8.05% | 7천 |
|---|
| 2026.01.06 | ₩20,068 | ₩20,908 | ₩19,587 | ₩20,055 | -0.07% | 6.9천 |
|---|
| 2026.01.05 | ₩19,185 | ₩19,373 | ₩19,185 | ₩19,252 | +0.35% | 5.3천 |
|---|
| 2026.01.02 | ₩18,567 | ₩18,567 | ₩18,567 | ₩18,567 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩18,971 | ₩18,971 | ₩18,567 | ₩18,567 | -2.13% | 500 |
|---|
| 2025.12.30 | ₩18,918 | ₩18,935 | ₩18,666 | ₩18,797 | -0.64% | 2.6천 |
|---|
| 2025.12.29 | ₩18,081 | ₩18,436 | ₩18,081 | ₩18,423 | +1.89% | 3.3천 |
|---|
| 2025.12.26 | ₩18,316 | ₩18,864 | ₩18,115 | ₩18,864 | +2.99% | 2.6만 |
|---|
| 2025.12.24 | ₩18,102 | ₩18,102 | ₩18,102 | ₩18,102 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩17,861 | ₩18,102 | ₩17,861 | ₩18,102 | +1.35% | 1.5천 |
|---|
| 2025.12.22 | ₩17,767 | ₩17,954 | ₩17,714 | ₩17,727 | -0.23% | 3.3천 |
|---|
| 2025.12.19 | ₩17,821 | ₩17,834 | ₩17,821 | ₩17,834 | +0.08% | 1.8천 |
|---|
| 2025.12.18 | ₩17,727 | ₩17,894 | ₩17,553 | ₩17,553 | -0.98% | 5.6천 |
|---|
| 2025.12.17 | ₩17,874 | ₩18,048 | ₩17,754 | ₩17,901 | +0.15% | 7천 |
|---|
| 2025.12.16 | ₩18,342 | ₩18,463 | ₩18,102 | ₩18,168 | -0.95% | 1.3만 |
|---|
| 2025.12.15 | ₩19,011 | ₩19,179 | ₩18,931 | ₩19,179 | +0.88% | 3.1천 |
|---|
| 2025.12.12 | ₩18,985 | ₩18,985 | ₩18,717 | ₩18,717 | -1.41% | 2.3천 |
|---|
| 2025.12.11 | ₩18,610 | ₩19,172 | ₩18,610 | ₩18,864 | +1.37% | 1.1만 |
|---|
| 2025.12.10 | ₩18,396 | ₩18,503 | ₩18,289 | ₩18,449 | +0.29% | 9천 |
|---|
| 2025.12.09 | ₩18,142 | ₩18,576 | ₩18,128 | ₩18,382 | +1.33% | 1.1만 |
|---|
| 2025.12.08 | ₩18,931 | ₩18,931 | ₩18,396 | ₩18,623 | -1.63% | 1.3만 |
|---|
| 2025.12.05 | ₩20,001 | ₩20,249 | ₩18,744 | ₩19,165 | -4.18% | 1.1만 |
|---|
| 2025.12.04 | ₩20,470 | ₩20,523 | ₩20,242 | ₩20,336 | -0.65% | 1.3만 |
|---|
| 2025.12.03 | ₩20,135 | ₩20,269 | ₩19,573 | ₩20,242 | +0.53% | 1.8만 |
|---|
| 2025.12.02 | ₩20,068 | ₩20,202 | ₩19,841 | ₩20,148 | +0.40% | 8.5천 |
|---|
| 2025.12.01 | ₩20,791 | ₩20,791 | ₩20,095 | ₩20,175 | -2.96% | 8.3천 |
|---|
| 2025.11.28 | ₩20,777 | ₩21,112 | ₩20,349 | ₩20,751 | -0.13% | 16.6만 |
|---|
| 2025.11.26 | ₩20,015 | ₩21,647 | ₩19,841 | ₩21,647 | +8.16% | 2.2만 |
|---|
| 2025.11.25 | ₩19,212 | ₩20,189 | ₩19,132 | ₩20,189 | +5.08% | 1만 |
|---|
| 2025.11.24 | ₩19,145 | ₩20,563 | ₩19,011 | ₩20,215 | +5.59% | 2만 |
|---|
| 2025.11.21 | ₩19,118 | ₩20,924 | ₩18,797 | ₩19,961 | +4.41% | 8.2만 |
|---|
| 2025.11.20 | ₩19,520 | ₩21,821 | ₩17,125 | ₩21,794 | +11.65% | 3.5만 |
|---|
| 2025.11.19 | ₩18,998 | ₩19,754 | ₩18,797 | ₩19,734 | +3.87% | 1.8만 |
|---|
| 2025.11.18 | ₩19,118 | ₩20,633 | ₩19,118 | ₩19,520 | +2.10% | 6.7만 |
|---|
| 2025.11.17 | ₩21,125 | ₩21,139 | ₩20,429 | ₩20,851 | -1.30% | 2.7만 |
|---|
| 2025.11.14 | ₩21,379 | ₩21,379 | ₩20,951 | ₩21,098 | -1.31% | 8.6만 |
|---|
| 2025.11.13 | ₩20,911 | ₩20,911 | ₩20,483 | ₩20,804 | -0.51% | 1.6만 |
|---|
| 2025.11.12 | ₩20,817 | ₩20,844 | ₩20,389 | ₩20,751 | -0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩21,104 | ₩21,104 | ₩20,470 | ₩20,536 | -2.69% | 9.5천 |
|---|
| 2025.11.10 | ₩20,643 | ₩20,965 | ₩20,583 | ₩20,724 | +0.39% | 9.6천 |
|---|
| 2025.11.07 | ₩19,881 | ₩20,175 | ₩19,640 | ₩20,082 | +1.01% | 3.9만 |
|---|
| 2025.11.06 | ₩18,837 | ₩19,212 | ₩18,530 | ₩18,530 | -1.63% | 3.4만 |
|---|
| 2025.11.05 | ₩19,038 | ₩19,145 | ₩18,610 | ₩18,971 | -0.35% | 1.6만 |
|---|
| 2025.11.04 | ₩18,851 | ₩19,011 | ₩18,516 | ₩18,744 | -0.57% | 1.4만 |
|---|
| 2025.11.03 | ₩19,439 | ₩19,613 | ₩19,306 | ₩19,433 | -0.03% | 8.7천 |
|---|
| 2025.10.31 | ₩19,346 | ₩19,466 | ₩18,844 | ₩19,453 | +0.55% | 1.3만 |
|---|
| 2025.10.30 | ₩19,306 | ₩19,466 | ₩19,132 | ₩19,413 | +0.55% | 7.9천 |
|---|
| 2025.10.29 | ₩19,787 | ₩19,787 | ₩19,336 | ₩19,336 | -2.28% | 1.8만 |
|---|
| 2025.10.28 | ₩19,332 | ₩19,774 | ₩19,132 | ₩19,774 | +2.28% | 1.8만 |
|---|
| 2025.10.27 | ₩19,225 | ₩20,029 | ₩19,150 | ₩19,373 | +0.77% | 7.1천 |
|---|
| 2025.10.24 | ₩19,118 | ₩19,520 | ₩19,092 | ₩19,232 | +0.59% | 1.1만 |
|---|
| 2025.10.23 | ₩18,797 | ₩18,938 | ₩18,396 | ₩18,871 | +0.39% | 1.9만 |
|---|
| 2025.10.22 | ₩18,730 | ₩18,784 | ₩17,314 | ₩18,423 | -1.64% | 3.8만 |
|---|
| 2025.10.21 | ₩18,235 | ₩18,503 | ₩18,182 | ₩18,309 | +0.40% | 1.1만 |
|---|
| 2025.10.20 | ₩18,088 | ₩18,463 | ₩17,834 | ₩18,463 | +2.07% | 9.6천 |
|---|
| 2025.10.17 | ₩18,516 | ₩18,824 | ₩18,182 | ₩18,235 | -1.52% | 1.2만 |
|---|
| 2025.10.16 | ₩18,182 | ₩18,487 | ₩18,155 | ₩18,436 | +1.40% | 2.4만 |
|---|
| 2025.10.15 | ₩17,981 | ₩18,168 | ₩17,714 | ₩17,941 | -0.22% | 2.5만 |
|---|
| 2025.10.14 | ₩17,607 | ₩17,754 | ₩17,379 | ₩17,566 | -0.23% | 1.2만 |
|---|
| 2025.10.13 | ₩16,991 | ₩17,633 | ₩16,991 | ₩17,620 | +3.70% | 8.5만 |
|---|
| 2025.10.10 | ₩17,580 | ₩17,580 | ₩16,255 | ₩16,737 | -4.79% | 18.4만 |
|---|