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 | ₩20,382 | ₩20,489 | ₩20,382 | ₩20,489 | +0.52% | 2.6천 |
| 2026.10.08 | ₩19,251 | ₩19,794 | ₩19,251 | ₩19,781 | +2.75% | 5.5천 |
| 2026.10.07 | ₩18,699 | ₩18,699 | ₩18,699 | ₩18,699 | 0.00% | 400 |
| 2026.10.06 | ₩18,445 | ₩18,445 | ₩18,232 | ₩18,285 | -0.87% | 3.2천 |
| 2026.10.05 | ₩17,898 | ₩18,512 | ₩17,364 | ₩18,379 | +2.69% | 6.4천 |
| 2026.10.02 | ₩15,009 | ₩15,009 | ₩15,009 | ₩15,009 | 0.00% | 0 |
| 2026.10.01 | ₩15,013 | ₩15,227 | ₩15,009 | ₩15,009 | -0.03% | 2.2천 |
| 2026.09.30 | ₩15,013 | ₩15,013 | ₩15,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,013 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩15,013 | ₩15,013 | ₩15,013 | ₩15,013 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩15,013 | ₩15,013 | ₩15,013 | ₩15,013 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩15,013 | ₩15,013 | ₩15,013 | ₩15,013 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,013 | ₩15,013 | ₩15,013 | ₩15,013 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,013 | ₩15,013 | ₩15,013 | ₩15,013 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩15,013 | ₩15,013 | ₩15,013 | ₩15,013 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩15,013 | ₩15,013 | ₩15,013 | ₩15,013 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,826 | ₩14,826 | ₩14,826 | ₩14,826 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩14,826 | ₩14,826 | ₩14,826 | ₩14,826 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩14,826 | ₩14,826 | ₩14,826 | ₩14,826 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩14,959 | ₩14,959 | ₩14,959 | ₩14,959 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩14,959 | ₩14,959 | ₩14,959 | ₩14,959 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩15,106 | ₩15,106 | ₩14,826 | ₩14,959 | -0.97% | 3.8천 |
|---|
| 2026.09.10 | ₩15,173 | ₩15,173 | ₩15,066 | ₩15,173 | 0.00% | 1.4천 |
|---|
| 2026.09.09 | ₩14,621 | ₩14,812 | ₩14,621 | ₩14,812 | +1.31% | 300 |
|---|
| 2026.09.08 | ₩14,572 | ₩14,572 | ₩14,572 | ₩14,572 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩14,599 | ₩14,599 | ₩14,572 | ₩14,572 | -0.18% | 900 |
|---|
| 2026.09.03 | ₩14,819 | ₩14,819 | ₩14,819 | ₩14,819 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩14,612 | ₩14,973 | ₩14,612 | ₩14,819 | +1.42% | 500 |
|---|
| 2026.09.01 | ₩14,285 | ₩14,285 | ₩14,238 | ₩14,278 | -0.05% | 900 |
|---|
| 2026.08.31 | ₩13,255 | ₩13,255 | ₩13,255 | ₩13,255 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩13,250 | ₩13,255 | ₩13,250 | ₩13,255 | +0.04% | 300 |
|---|
| 2026.08.27 | ₩13,463 | ₩13,463 | ₩13,463 | ₩13,463 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩13,650 | ₩13,650 | ₩13,463 | ₩13,463 | -1.37% | 900 |
|---|
| 2026.08.25 | ₩12,929 | ₩12,983 | ₩12,929 | ₩12,983 | +0.41% | 2.2천 |
|---|
| 2026.08.24 | ₩12,742 | ₩12,742 | ₩12,742 | ₩12,742 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩12,689 | ₩12,833 | ₩12,689 | ₩12,742 | +0.42% | 1.5천 |
|---|
| 2026.08.20 | ₩12,181 | ₩12,208 | ₩12,181 | ₩12,208 | +0.22% | 1.4천 |
|---|
| 2026.08.19 | ₩12,729 | ₩12,729 | ₩12,729 | ₩12,729 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩12,355 | ₩12,729 | ₩12,141 | ₩12,729 | +3.03% | 4.8천 |
|---|
| 2026.08.17 | ₩12,201 | ₩12,201 | ₩12,201 | ₩12,201 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩12,502 | ₩12,555 | ₩12,328 | ₩12,555 | +0.43% | 1.5천 |
|---|
| 2026.08.13 | ₩12,488 | ₩12,488 | ₩12,488 | ₩12,488 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩12,809 | ₩12,809 | ₩12,809 | ₩12,809 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩12,956 | ₩12,956 | ₩12,809 | ₩12,809 | -1.13% | 1.5천 |
|---|
| 2026.08.10 | ₩13,597 | ₩13,597 | ₩13,597 | ₩13,597 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩13,704 | ₩13,704 | ₩13,637 | ₩13,637 | -0.49% | 1.8천 |
|---|
| 2026.08.06 | ₩15,267 | ₩15,267 | ₩15,267 | ₩15,267 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩15,293 | ₩15,293 | ₩15,293 | ₩15,293 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩15,293 | ₩15,293 | ₩15,293 | ₩15,293 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩15,293 | ₩15,293 | ₩15,293 | ₩15,293 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩15,154 | ₩15,293 | ₩15,154 | ₩15,293 | +0.92% | 500 |
|---|
| 2026.07.30 | ₩15,293 | ₩15,293 | ₩15,293 | ₩15,293 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩15,293 | ₩15,293 | ₩15,293 | ₩15,293 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩15,293 | ₩15,293 | ₩15,293 | ₩15,293 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,293 | ₩15,293 | ₩15,293 | ₩15,293 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩15,293 | ₩15,293 | ₩15,293 | ₩15,293 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩15,293 | ₩15,293 | ₩15,293 | ₩15,293 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩15,293 | ₩15,293 | ₩15,293 | ₩15,293 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩15,293 | ₩15,293 | ₩15,293 | ₩15,293 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩15,293 | ₩15,293 | ₩15,293 | ₩15,293 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩15,681 | ₩15,681 | ₩15,681 | ₩15,681 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩15,681 | ₩15,681 | ₩15,681 | ₩15,681 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩15,681 | ₩15,681 | ₩15,681 | ₩15,681 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩15,681 | ₩15,681 | ₩15,681 | ₩15,681 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩15,988 | ₩15,988 | ₩15,681 | ₩15,681 | -1.92% | 200 |
|---|
| 2026.07.10 | ₩15,360 | ₩15,360 | ₩15,360 | ₩15,360 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩15,360 | ₩15,360 | ₩15,360 | ₩15,360 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩15,360 | ₩15,360 | ₩15,360 | ₩15,360 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩15,360 | ₩15,360 | ₩15,360 | ₩15,360 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,280 | ₩15,360 | ₩15,267 | ₩15,360 | +0.52% | 5.5천 |
|---|
| 2026.07.02 | ₩15,080 | ₩15,080 | ₩15,080 | ₩15,080 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩15,080 | ₩15,080 | ₩15,080 | ₩15,080 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩14,919 | ₩15,160 | ₩14,919 | ₩15,160 | +1.61% | 4.1천 |
|---|
| 2026.06.29 | ₩14,919 | ₩14,919 | ₩14,919 | ₩14,919 | 0.00% | 1천 |
|---|
| 2026.06.26 | ₩14,919 | ₩14,919 | ₩14,919 | ₩14,919 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩14,572 | ₩14,572 | ₩14,572 | ₩14,572 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩14,585 | ₩14,812 | ₩14,559 | ₩14,572 | -0.09% | 2.4천 |
|---|
| 2026.06.23 | ₩14,962 | ₩14,962 | ₩14,962 | ₩14,962 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩15,066 | ₩15,066 | ₩15,066 | ₩15,066 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩15,480 | ₩15,480 | ₩15,347 | ₩15,347 | -0.86% | 1천 |
|---|
| 2026.06.17 | ₩15,641 | ₩18,205 | ₩15,641 | ₩18,205 | +16.40% | 1.4천 |
|---|
| 2026.06.16 | ₩15,574 | ₩15,574 | ₩15,574 | ₩15,574 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩16,482 | ₩16,482 | ₩16,482 | ₩16,482 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩16,362 | ₩16,482 | ₩16,362 | ₩16,482 | +0.73% | 400 |
|---|
| 2026.06.11 | ₩15,694 | ₩15,694 | ₩15,694 | ₩15,694 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩15,694 | ₩15,694 | ₩15,694 | ₩15,694 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩15,694 | ₩15,694 | ₩15,694 | ₩15,694 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩15,694 | ₩15,694 | ₩15,694 | ₩15,694 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩15,894 | ₩15,894 | ₩15,587 | ₩15,694 | -1.26% | 3천 |
|---|
| 2026.06.04 | ₩16,415 | ₩16,415 | ₩16,415 | ₩16,415 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩16,242 | ₩16,415 | ₩16,242 | ₩16,415 | +1.07% | 900 |
|---|
| 2026.06.02 | ₩17,150 | ₩17,150 | ₩17,150 | ₩17,150 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,096 | ₩17,150 | ₩17,023 | ₩17,150 | +0.31% | 1.8천 |
|---|
| 2026.05.29 | ₩18,539 | ₩18,539 | ₩18,539 | ₩18,539 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩17,056 | ₩17,056 | ₩17,056 | ₩17,056 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩17,083 | ₩17,083 | ₩17,056 | ₩17,056 | -0.16% | 700 |
|---|
| 2026.05.26 | ₩17,137 | ₩17,137 | ₩17,137 | ₩17,137 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩17,656 | ₩17,671 | ₩17,230 | ₩17,230 | -2.41% | 500 |
|---|
| 2026.05.21 | ₩17,511 | ₩17,965 | ₩17,497 | ₩17,965 | +2.59% | 1.6천 |
|---|
| 2026.05.20 | ₩17,564 | ₩17,791 | ₩17,457 | ₩17,497 | -0.38% | 9.8천 |
|---|
| 2026.05.19 | ₩17,283 | ₩17,938 | ₩17,163 | ₩17,938 | +3.79% | 2.1천 |
|---|
| 2026.05.18 | ₩18,085 | ₩18,085 | ₩18,085 | ₩18,085 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩18,319 | ₩18,319 | ₩18,258 | ₩18,272 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩18,432 | ₩18,432 | ₩18,432 | ₩18,432 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩18,432 | ₩18,432 | ₩18,432 | ₩18,432 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩18,766 | ₩18,806 | ₩18,632 | ₩18,739 | -0.14% | 700 |
|---|
| 2026.05.11 | ₩19,047 | ₩19,047 | ₩18,719 | ₩18,900 | -0.77% | 2.2천 |
|---|
| 2026.05.08 | ₩19,113 | ₩19,634 | ₩19,113 | ₩19,300 | +0.98% | 800 |
|---|
| 2026.05.07 | ₩19,728 | ₩19,728 | ₩19,728 | ₩19,728 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩21,010 | ₩21,010 | ₩20,329 | ₩20,329 | -3.24% | 2.4천 |
|---|
| 2026.05.05 | ₩20,235 | ₩20,235 | ₩20,168 | ₩20,168 | -0.33% | 500 |
|---|
| 2026.05.04 | ₩20,128 | ₩20,128 | ₩20,128 | ₩20,128 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩19,778 | ₩19,778 | ₩19,778 | ₩19,778 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩19,778 | ₩19,778 | ₩19,778 | ₩19,778 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩19,407 | ₩19,607 | ₩19,407 | ₩19,607 | +1.03% | 1.4천 |
|---|
| 2026.04.28 | ₩19,607 | ₩19,607 | ₩19,605 | ₩19,605 | -0.01% | 1.4천 |
|---|
| 2026.04.27 | ₩19,861 | ₩20,062 | ₩19,634 | ₩19,634 | -1.14% | 900 |
|---|
| 2026.04.24 | ₩20,369 | ₩20,369 | ₩20,209 | ₩20,209 | -0.79% | 400 |
|---|
| 2026.04.23 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩21,262 | ₩21,262 | ₩21,023 | ₩21,250 | -0.06% | 2.1천 |
|---|
| 2026.04.21 | ₩22,053 | ₩22,053 | ₩20,867 | ₩20,867 | -5.38% | 400 |
|---|
| 2026.04.20 | ₩21,157 | ₩21,464 | ₩19,127 | ₩19,127 | -9.60% | 1.6만 |
|---|
| 2026.04.17 | ₩20,796 | ₩20,796 | ₩20,796 | ₩20,796 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩20,783 | ₩20,890 | ₩20,182 | ₩20,623 | -0.77% | 2만 |
|---|
| 2026.04.15 | ₩21,544 | ₩21,611 | ₩19,729 | ₩21,037 | -2.36% | 3.2만 |
|---|
| 2026.04.14 | ₩21,891 | ₩21,891 | ₩21,798 | ₩21,798 | -0.43% | 1.2천 |
|---|
| 2026.04.13 | ₩21,704 | ₩21,838 | ₩21,704 | ₩21,838 | +0.62% | 1.1천 |
|---|
| 2026.04.10 | ₩21,584 | ₩21,584 | ₩21,584 | ₩21,584 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩21,371 | ₩21,624 | ₩21,371 | ₩21,624 | +1.19% | 900 |
|---|
| 2026.04.08 | ₩20,235 | ₩20,342 | ₩20,235 | ₩20,235 | 0.00% | 1.2천 |
|---|
| 2026.04.07 | ₩19,648 | ₩19,648 | ₩19,648 | ₩19,648 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,648 | ₩19,648 | ₩19,648 | ₩19,648 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩19,648 | ₩19,648 | ₩19,648 | ₩19,648 | 0.00% | 1천 |
|---|
| 2026.04.01 | ₩20,035 | ₩20,035 | ₩19,581 | ₩19,648 | -1.93% | 1.2천 |
|---|
| 2026.03.31 | ₩19,367 | ₩19,901 | ₩19,367 | ₩19,888 | +2.69% | 1.2천 |
|---|
| 2026.03.30 | ₩19,287 | ₩19,514 | ₩19,088 | ₩19,487 | +1.04% | 1.4천 |
|---|
| 2026.03.27 | ₩18,993 | ₩19,407 | ₩18,993 | ₩19,407 | +2.18% | 900 |
|---|
| 2026.03.26 | ₩20,124 | ₩20,124 | ₩20,124 | ₩20,124 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩20,168 | ₩20,168 | ₩20,102 | ₩20,124 | -0.22% | 2.3천 |
|---|
| 2026.03.24 | ₩18,900 | ₩19,167 | ₩18,900 | ₩19,167 | +1.41% | 700 |
|---|
| 2026.03.23 | ₩18,779 | ₩19,234 | ₩18,779 | ₩18,940 | +0.85% | 1.2천 |
|---|
| 2026.03.20 | ₩18,445 | ₩18,552 | ₩18,178 | ₩18,552 | +0.58% | 1.1천 |
|---|
| 2026.03.19 | ₩18,579 | ₩18,860 | ₩18,579 | ₩18,860 | +1.51% | 300 |
|---|
| 2026.03.18 | ₩19,501 | ₩19,741 | ₩19,501 | ₩19,567 | +0.34% | 1.4만 |
|---|
| 2026.03.17 | ₩19,741 | ₩19,741 | ₩19,634 | ₩19,648 | -0.47% | 9.8천 |
|---|
| 2026.03.16 | ₩19,380 | ₩19,634 | ₩19,247 | ₩19,567 | +0.96% | 6.2천 |
|---|
| 2026.03.13 | ₩18,900 | ₩19,234 | ₩18,900 | ₩19,234 | +1.77% | 3만 |
|---|
| 2026.03.12 | ₩19,006 | ₩19,100 | ₩19,006 | ₩19,100 | +0.49% | 1.2천 |
|---|
| 2026.03.11 | ₩19,594 | ₩19,674 | ₩19,594 | ₩19,674 | +0.41% | 300 |
|---|
| 2026.03.10 | ₩19,180 | ₩20,168 | ₩19,180 | ₩19,928 | +3.90% | 1.8천 |
|---|
| 2026.03.09 | ₩18,940 | ₩19,314 | ₩18,940 | ₩19,314 | +1.97% | 1.8천 |
|---|
| 2026.03.06 | ₩18,753 | ₩18,753 | ₩18,753 | ₩18,753 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩18,632 | ₩18,753 | ₩18,632 | ₩18,753 | +0.65% | 500 |
|---|
| 2026.03.04 | ₩19,047 | ₩19,394 | ₩19,047 | ₩19,113 | +0.35% | 1.6천 |
|---|
| 2026.03.03 | ₩18,486 | ₩18,793 | ₩18,486 | ₩18,779 | +1.59% | 900 |
|---|
| 2026.03.02 | ₩19,167 | ₩19,714 | ₩19,167 | ₩19,514 | +1.81% | 3.3천 |
|---|
| 2026.02.27 | ₩20,315 | ₩20,329 | ₩20,315 | ₩20,329 | +0.07% | 5천 |
|---|
| 2026.02.26 | ₩20,318 | ₩20,318 | ₩20,318 | ₩20,318 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩20,318 | ₩20,318 | ₩20,318 | ₩20,318 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩20,318 | ₩20,318 | ₩20,318 | ₩20,318 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩20,318 | ₩20,318 | ₩20,318 | ₩20,318 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩20,104 | ₩20,104 | ₩20,104 | ₩20,104 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩19,766 | ₩19,766 | ₩19,766 | ₩19,766 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩19,701 | ₩19,701 | ₩19,701 | ₩19,701 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩20,756 | ₩20,903 | ₩19,300 | ₩19,701 | -5.08% | 2.2천 |
|---|
| 2026.02.13 | ₩18,432 | ₩19,127 | ₩18,419 | ₩19,127 | +3.77% | 1.1천 |
|---|
| 2026.02.12 | ₩19,314 | ₩19,394 | ₩19,314 | ₩19,394 | +0.41% | 1천 |
|---|
| 2026.02.11 | ₩19,875 | ₩19,875 | ₩19,875 | ₩19,875 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩20,035 | ₩20,035 | ₩18,926 | ₩18,926 | -5.53% | 6.7천 |
|---|
| 2026.02.09 | ₩19,621 | ₩21,077 | ₩19,541 | ₩21,077 | +7.42% | 5.4천 |
|---|
| 2026.02.06 | ₩20,182 | ₩20,182 | ₩18,539 | ₩18,539 | -8.14% | 1.2만 |
|---|
| 2026.02.05 | ₩20,596 | ₩21,143 | ₩20,489 | ₩21,143 | +2.66% | 6.1천 |
|---|
| 2026.02.04 | ₩21,330 | ₩21,330 | ₩18,539 | ₩18,539 | -13.09% | 6.4천 |
|---|
| 2026.02.03 | ₩22,038 | ₩22,185 | ₩20,770 | ₩21,264 | -3.52% | 1.5만 |
|---|
| 2026.02.02 | ₩20,703 | ₩20,796 | ₩20,449 | ₩20,703 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩20,282 | ₩20,596 | ₩19,688 | ₩20,075 | -1.02% | 2.2천 |
|---|
| 2026.01.29 | ₩20,596 | ₩20,689 | ₩18,873 | ₩18,873 | -8.37% | 1.5만 |
|---|
| 2026.01.28 | ₩20,743 | ₩20,743 | ₩20,342 | ₩20,542 | -0.97% | 4.5천 |
|---|
| 2026.01.27 | ₩20,275 | ₩20,896 | ₩20,168 | ₩20,863 | +2.90% | 1.4만 |
|---|
| 2026.01.26 | ₩19,327 | ₩19,681 | ₩19,067 | ₩19,447 | +0.62% | 1.8만 |
|---|
| 2026.01.23 | ₩18,539 | ₩19,247 | ₩18,486 | ₩19,220 | +3.67% | 9.9천 |
|---|
| 2026.01.22 | ₩18,365 | ₩18,966 | ₩17,631 | ₩17,631 | -4.00% | 5.8천 |
|---|
| 2026.01.21 | ₩17,918 | ₩18,399 | ₩17,564 | ₩17,564 | -1.98% | 4.6천 |
|---|
| 2026.01.20 | ₩17,871 | ₩17,871 | ₩17,564 | ₩17,564 | -1.72% | 3천 |
|---|
| 2026.01.16 | ₩18,632 | ₩18,632 | ₩18,165 | ₩18,178 | -2.44% | 2천 |
|---|
| 2026.01.15 | ₩18,966 | ₩18,966 | ₩18,632 | ₩18,699 | -1.41% | 2.3천 |
|---|
| 2026.01.14 | ₩18,656 | ₩19,434 | ₩18,499 | ₩19,434 | +4.17% | 2.3천 |
|---|
| 2026.01.13 | ₩18,619 | ₩18,966 | ₩18,610 | ₩18,966 | +1.87% | 3.6천 |
|---|
| 2026.01.12 | ₩18,993 | ₩19,140 | ₩18,332 | ₩18,332 | -3.48% | 1천 |
|---|
| 2026.01.09 | ₩19,314 | ₩19,314 | ₩18,299 | ₩18,299 | -5.26% | 1.7천 |
|---|
| 2026.01.08 | ₩19,327 | ₩19,434 | ₩18,218 | ₩18,218 | -5.74% | 1.4만 |
|---|
| 2026.01.07 | ₩19,754 | ₩19,754 | ₩18,165 | ₩18,165 | -8.05% | 7천 |
|---|
| 2026.01.06 | ₩20,035 | ₩20,874 | ₩19,554 | ₩20,022 | -0.07% | 6.9천 |
|---|
| 2026.01.05 | ₩19,153 | ₩19,340 | ₩19,153 | ₩19,220 | +0.35% | 5.3천 |
|---|
| 2026.01.02 | ₩18,536 | ₩18,536 | ₩18,536 | ₩18,536 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩18,940 | ₩18,940 | ₩18,536 | ₩18,536 | -2.13% | 500 |
|---|
| 2025.12.30 | ₩18,886 | ₩18,904 | ₩18,635 | ₩18,766 | -0.64% | 2.6천 |
|---|
| 2025.12.29 | ₩18,051 | ₩18,405 | ₩18,051 | ₩18,392 | +1.89% | 3.3천 |
|---|
| 2025.12.26 | ₩18,285 | ₩18,833 | ₩18,085 | ₩18,833 | +2.99% | 2.6만 |
|---|
| 2025.12.24 | ₩18,071 | ₩18,071 | ₩18,071 | ₩18,071 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩17,831 | ₩18,071 | ₩17,831 | ₩18,071 | +1.35% | 1.5천 |
|---|
| 2025.12.22 | ₩17,738 | ₩17,925 | ₩17,684 | ₩17,697 | -0.23% | 3.3천 |
|---|
| 2025.12.19 | ₩17,791 | ₩17,804 | ₩17,791 | ₩17,804 | +0.08% | 1.8천 |
|---|
| 2025.12.18 | ₩17,697 | ₩17,864 | ₩17,524 | ₩17,524 | -0.98% | 5.6천 |
|---|
| 2025.12.17 | ₩17,844 | ₩18,018 | ₩17,724 | ₩17,871 | +0.15% | 7천 |
|---|
| 2025.12.16 | ₩18,312 | ₩18,432 | ₩18,071 | ₩18,138 | -0.95% | 1.3만 |
|---|
| 2025.12.15 | ₩18,980 | ₩19,147 | ₩18,900 | ₩19,147 | +0.88% | 3.1천 |
|---|
| 2025.12.12 | ₩18,953 | ₩18,953 | ₩18,686 | ₩18,686 | -1.41% | 2.3천 |
|---|
| 2025.12.11 | ₩18,579 | ₩19,140 | ₩18,579 | ₩18,833 | +1.37% | 1.1만 |
|---|
| 2025.12.10 | ₩18,365 | ₩18,472 | ₩18,258 | ₩18,419 | +0.29% | 9천 |
|---|
| 2025.12.09 | ₩18,112 | ₩18,546 | ₩18,098 | ₩18,352 | +1.33% | 1.1만 |
|---|
| 2025.12.08 | ₩18,900 | ₩18,900 | ₩18,365 | ₩18,592 | -1.63% | 1.3만 |
|---|
| 2025.12.05 | ₩19,968 | ₩20,215 | ₩18,713 | ₩19,133 | -4.18% | 1.1만 |
|---|
| 2025.12.04 | ₩20,436 | ₩20,489 | ₩20,209 | ₩20,302 | -0.65% | 1.3만 |
|---|
| 2025.12.03 | ₩20,102 | ₩20,235 | ₩19,541 | ₩20,209 | +0.53% | 1.8만 |
|---|
| 2025.12.02 | ₩20,035 | ₩20,168 | ₩19,808 | ₩20,115 | +0.40% | 8.5천 |
|---|
| 2025.12.01 | ₩20,756 | ₩20,756 | ₩20,062 | ₩20,142 | -2.96% | 8.3천 |
|---|
| 2025.11.28 | ₩20,743 | ₩21,077 | ₩20,315 | ₩20,716 | -0.13% | 16.6만 |
|---|
| 2025.11.26 | ₩19,981 | ₩21,611 | ₩19,808 | ₩21,611 | +8.16% | 2.2만 |
|---|
| 2025.11.25 | ₩19,180 | ₩20,155 | ₩19,100 | ₩20,155 | +5.08% | 1만 |
|---|
| 2025.11.24 | ₩19,113 | ₩20,529 | ₩18,980 | ₩20,182 | +5.59% | 2만 |
|---|
| 2025.11.21 | ₩19,087 | ₩20,890 | ₩18,766 | ₩19,928 | +4.41% | 8.2만 |
|---|
| 2025.11.20 | ₩19,487 | ₩21,785 | ₩17,096 | ₩21,758 | +11.65% | 3.5만 |
|---|
| 2025.11.19 | ₩18,966 | ₩19,721 | ₩18,766 | ₩19,701 | +3.87% | 1.8만 |
|---|
| 2025.11.18 | ₩19,087 | ₩20,599 | ₩19,087 | ₩19,487 | +2.10% | 6.7만 |
|---|
| 2025.11.17 | ₩21,090 | ₩21,103 | ₩20,396 | ₩20,816 | -1.30% | 2.7만 |
|---|
| 2025.11.14 | ₩21,344 | ₩21,344 | ₩20,916 | ₩21,063 | -1.31% | 8.6만 |
|---|
| 2025.11.13 | ₩20,876 | ₩20,876 | ₩20,449 | ₩20,770 | -0.51% | 1.6만 |
|---|
| 2025.11.12 | ₩20,783 | ₩20,810 | ₩20,355 | ₩20,716 | -0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩21,069 | ₩21,069 | ₩20,436 | ₩20,502 | -2.69% | 9.5천 |
|---|
| 2025.11.10 | ₩20,609 | ₩20,930 | ₩20,549 | ₩20,689 | +0.39% | 9.6천 |
|---|
| 2025.11.07 | ₩19,848 | ₩20,142 | ₩19,607 | ₩20,048 | +1.01% | 3.9만 |
|---|
| 2025.11.06 | ₩18,806 | ₩19,180 | ₩18,499 | ₩18,499 | -1.63% | 3.4만 |
|---|
| 2025.11.05 | ₩19,006 | ₩19,113 | ₩18,579 | ₩18,940 | -0.35% | 1.6만 |
|---|
| 2025.11.04 | ₩18,819 | ₩18,980 | ₩18,486 | ₩18,713 | -0.57% | 1.4만 |
|---|
| 2025.11.03 | ₩19,407 | ₩19,581 | ₩19,274 | ₩19,400 | -0.03% | 8.7천 |
|---|
| 2025.10.31 | ₩19,314 | ₩19,434 | ₩18,813 | ₩19,420 | +0.55% | 1.3만 |
|---|
| 2025.10.30 | ₩19,274 | ₩19,434 | ₩19,100 | ₩19,380 | +0.55% | 7.9천 |
|---|
| 2025.10.29 | ₩19,754 | ₩19,754 | ₩19,304 | ₩19,304 | -2.28% | 1.8만 |
|---|
| 2025.10.28 | ₩19,300 | ₩19,741 | ₩19,100 | ₩19,741 | +2.28% | 1.8만 |
|---|
| 2025.10.27 | ₩19,193 | ₩19,996 | ₩19,119 | ₩19,340 | +0.77% | 7.1천 |
|---|
| 2025.10.24 | ₩19,087 | ₩19,487 | ₩19,060 | ₩19,200 | +0.59% | 1.1만 |
|---|
| 2025.10.23 | ₩18,766 | ₩18,906 | ₩18,365 | ₩18,839 | +0.39% | 1.9만 |
|---|
| 2025.10.22 | ₩18,699 | ₩18,753 | ₩17,285 | ₩18,392 | -1.64% | 3.8만 |
|---|
| 2025.10.21 | ₩18,205 | ₩18,472 | ₩18,152 | ₩18,279 | +0.40% | 1.1만 |
|---|
| 2025.10.20 | ₩18,058 | ₩18,432 | ₩17,804 | ₩18,432 | +2.07% | 9.6천 |
|---|
| 2025.10.17 | ₩18,486 | ₩18,793 | ₩18,152 | ₩18,205 | -1.52% | 1.2만 |
|---|
| 2025.10.16 | ₩18,152 | ₩18,456 | ₩18,125 | ₩18,405 | +1.40% | 2.4만 |
|---|
| 2025.10.15 | ₩17,951 | ₩18,138 | ₩17,684 | ₩17,911 | -0.22% | 2.5만 |
|---|
| 2025.10.14 | ₩17,577 | ₩17,724 | ₩17,350 | ₩17,537 | -0.23% | 1.2만 |
|---|
| 2025.10.13 | ₩16,963 | ₩17,604 | ₩16,963 | ₩17,591 | +3.70% | 8.5만 |
|---|
| 2025.10.10 | ₩17,551 | ₩17,551 | ₩16,228 | ₩16,709 | -4.79% | 18.4만 |
|---|