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 | ₩20,388 | ₩20,494 | ₩20,388 | ₩20,494 | +0.52% | 2.6천 |
| 2026.10.08 | ₩19,256 | ₩19,800 | ₩19,256 | ₩19,786 | +2.75% | 5.5천 |
| 2026.10.07 | ₩18,704 | ₩18,704 | ₩18,704 | ₩18,704 | 0.00% | 400 |
| 2026.10.06 | ₩18,450 | ₩18,450 | ₩18,237 | ₩18,290 | -0.87% | 3.2천 |
| 2026.10.05 | ₩17,903 | ₩18,517 | ₩17,368 | ₩18,383 | +2.69% | 6.4천 |
| 2026.10.02 | ₩15,013 | ₩15,013 | ₩15,013 | ₩15,013 | 0.00% | 0 |
| 2026.10.01 | ₩15,017 | ₩15,231 | ₩15,013 | ₩15,013 | -0.03% | 2.2천 |
| 2026.09.30 | ₩15,017 | ₩15,017 | ₩15,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,017 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩15,017 | ₩15,017 | ₩15,017 | ₩15,017 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩15,017 | ₩15,017 | ₩15,017 | ₩15,017 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩15,017 | ₩15,017 | ₩15,017 | ₩15,017 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,017 | ₩15,017 | ₩15,017 | ₩15,017 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,017 | ₩15,017 | ₩15,017 | ₩15,017 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩15,017 | ₩15,017 | ₩15,017 | ₩15,017 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩15,017 | ₩15,017 | ₩15,017 | ₩15,017 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,830 | ₩14,830 | ₩14,830 | ₩14,830 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩14,830 | ₩14,830 | ₩14,830 | ₩14,830 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩14,830 | ₩14,830 | ₩14,830 | ₩14,830 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩14,963 | ₩14,963 | ₩14,963 | ₩14,963 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩14,963 | ₩14,963 | ₩14,963 | ₩14,963 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩15,110 | ₩15,110 | ₩14,830 | ₩14,963 | -0.97% | 3.8천 |
|---|
| 2026.09.10 | ₩15,177 | ₩15,177 | ₩15,070 | ₩15,177 | 0.00% | 1.4천 |
|---|
| 2026.09.09 | ₩14,625 | ₩14,816 | ₩14,625 | ₩14,816 | +1.31% | 300 |
|---|
| 2026.09.08 | ₩14,576 | ₩14,576 | ₩14,576 | ₩14,576 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩14,603 | ₩14,603 | ₩14,576 | ₩14,576 | -0.18% | 900 |
|---|
| 2026.09.03 | ₩14,823 | ₩14,823 | ₩14,823 | ₩14,823 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩14,616 | ₩14,977 | ₩14,616 | ₩14,823 | +1.42% | 500 |
|---|
| 2026.09.01 | ₩14,289 | ₩14,289 | ₩14,242 | ₩14,282 | -0.05% | 900 |
|---|
| 2026.08.31 | ₩13,259 | ₩13,259 | ₩13,259 | ₩13,259 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩13,253 | ₩13,259 | ₩13,253 | ₩13,259 | +0.04% | 300 |
|---|
| 2026.08.27 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩13,654 | ₩13,654 | ₩13,467 | ₩13,467 | -1.37% | 900 |
|---|
| 2026.08.25 | ₩12,933 | ₩12,986 | ₩12,933 | ₩12,986 | +0.41% | 2.2천 |
|---|
| 2026.08.24 | ₩12,746 | ₩12,746 | ₩12,746 | ₩12,746 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩12,692 | ₩12,836 | ₩12,692 | ₩12,746 | +0.42% | 1.5천 |
|---|
| 2026.08.20 | ₩12,184 | ₩12,211 | ₩12,184 | ₩12,211 | +0.22% | 1.4천 |
|---|
| 2026.08.19 | ₩12,732 | ₩12,732 | ₩12,732 | ₩12,732 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩12,358 | ₩12,732 | ₩12,144 | ₩12,732 | +3.03% | 4.8천 |
|---|
| 2026.08.17 | ₩12,204 | ₩12,204 | ₩12,204 | ₩12,204 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩12,505 | ₩12,558 | ₩12,331 | ₩12,558 | +0.43% | 1.5천 |
|---|
| 2026.08.13 | ₩12,492 | ₩12,492 | ₩12,492 | ₩12,492 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩12,812 | ₩12,812 | ₩12,812 | ₩12,812 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩12,959 | ₩12,959 | ₩12,812 | ₩12,812 | -1.13% | 1.5천 |
|---|
| 2026.08.10 | ₩13,601 | ₩13,601 | ₩13,601 | ₩13,601 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩13,707 | ₩13,707 | ₩13,641 | ₩13,641 | -0.49% | 1.8천 |
|---|
| 2026.08.06 | ₩15,271 | ₩15,271 | ₩15,271 | ₩15,271 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩15,297 | ₩15,297 | ₩15,297 | ₩15,297 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩15,297 | ₩15,297 | ₩15,297 | ₩15,297 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩15,297 | ₩15,297 | ₩15,297 | ₩15,297 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩15,158 | ₩15,297 | ₩15,158 | ₩15,297 | +0.92% | 500 |
|---|
| 2026.07.30 | ₩15,297 | ₩15,297 | ₩15,297 | ₩15,297 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩15,297 | ₩15,297 | ₩15,297 | ₩15,297 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩15,297 | ₩15,297 | ₩15,297 | ₩15,297 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,297 | ₩15,297 | ₩15,297 | ₩15,297 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩15,297 | ₩15,297 | ₩15,297 | ₩15,297 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩15,297 | ₩15,297 | ₩15,297 | ₩15,297 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩15,297 | ₩15,297 | ₩15,297 | ₩15,297 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩15,297 | ₩15,297 | ₩15,297 | ₩15,297 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩15,297 | ₩15,297 | ₩15,297 | ₩15,297 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩15,685 | ₩15,685 | ₩15,685 | ₩15,685 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩15,685 | ₩15,685 | ₩15,685 | ₩15,685 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩15,685 | ₩15,685 | ₩15,685 | ₩15,685 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩15,685 | ₩15,685 | ₩15,685 | ₩15,685 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩15,992 | ₩15,992 | ₩15,685 | ₩15,685 | -1.92% | 200 |
|---|
| 2026.07.10 | ₩15,364 | ₩15,364 | ₩15,364 | ₩15,364 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩15,364 | ₩15,364 | ₩15,364 | ₩15,364 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩15,364 | ₩15,364 | ₩15,364 | ₩15,364 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩15,364 | ₩15,364 | ₩15,364 | ₩15,364 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,284 | ₩15,364 | ₩15,271 | ₩15,364 | +0.52% | 5.5천 |
|---|
| 2026.07.02 | ₩15,084 | ₩15,084 | ₩15,084 | ₩15,084 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩15,084 | ₩15,084 | ₩15,084 | ₩15,084 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩14,923 | ₩15,164 | ₩14,923 | ₩15,164 | +1.61% | 4.1천 |
|---|
| 2026.06.29 | ₩14,923 | ₩14,923 | ₩14,923 | ₩14,923 | 0.00% | 1천 |
|---|
| 2026.06.26 | ₩14,923 | ₩14,923 | ₩14,923 | ₩14,923 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩14,576 | ₩14,576 | ₩14,576 | ₩14,576 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩14,589 | ₩14,816 | ₩14,563 | ₩14,576 | -0.09% | 2.4천 |
|---|
| 2026.06.23 | ₩14,966 | ₩14,966 | ₩14,966 | ₩14,966 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩15,070 | ₩15,070 | ₩15,070 | ₩15,070 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩15,484 | ₩15,484 | ₩15,351 | ₩15,351 | -0.86% | 1천 |
|---|
| 2026.06.17 | ₩15,645 | ₩18,210 | ₩15,645 | ₩18,210 | +16.40% | 1.4천 |
|---|
| 2026.06.16 | ₩15,578 | ₩15,578 | ₩15,578 | ₩15,578 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩16,486 | ₩16,486 | ₩16,486 | ₩16,486 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩16,366 | ₩16,486 | ₩16,366 | ₩16,486 | +0.73% | 400 |
|---|
| 2026.06.11 | ₩15,698 | ₩15,698 | ₩15,698 | ₩15,698 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩15,698 | ₩15,698 | ₩15,698 | ₩15,698 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩15,698 | ₩15,698 | ₩15,698 | ₩15,698 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩15,698 | ₩15,698 | ₩15,698 | ₩15,698 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩15,899 | ₩15,899 | ₩15,591 | ₩15,698 | -1.26% | 3천 |
|---|
| 2026.06.04 | ₩16,420 | ₩16,420 | ₩16,420 | ₩16,420 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩16,246 | ₩16,420 | ₩16,246 | ₩16,420 | +1.07% | 900 |
|---|
| 2026.06.02 | ₩17,154 | ₩17,154 | ₩17,154 | ₩17,154 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,101 | ₩17,154 | ₩17,027 | ₩17,154 | +0.31% | 1.8천 |
|---|
| 2026.05.29 | ₩18,544 | ₩18,544 | ₩18,544 | ₩18,544 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩17,061 | ₩17,061 | ₩17,061 | ₩17,061 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩17,088 | ₩17,088 | ₩17,061 | ₩17,061 | -0.16% | 700 |
|---|
| 2026.05.26 | ₩17,141 | ₩17,141 | ₩17,141 | ₩17,141 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩17,661 | ₩17,675 | ₩17,235 | ₩17,235 | -2.41% | 500 |
|---|
| 2026.05.21 | ₩17,515 | ₩17,969 | ₩17,502 | ₩17,969 | +2.59% | 1.6천 |
|---|
| 2026.05.20 | ₩17,569 | ₩17,796 | ₩17,462 | ₩17,502 | -0.38% | 9.8천 |
|---|
| 2026.05.19 | ₩17,288 | ₩17,943 | ₩17,168 | ₩17,943 | +3.79% | 2.1천 |
|---|
| 2026.05.18 | ₩18,090 | ₩18,090 | ₩18,090 | ₩18,090 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩18,323 | ₩18,323 | ₩18,263 | ₩18,277 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩18,437 | ₩18,437 | ₩18,437 | ₩18,437 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩18,437 | ₩18,437 | ₩18,437 | ₩18,437 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩18,771 | ₩18,811 | ₩18,637 | ₩18,744 | -0.14% | 700 |
|---|
| 2026.05.11 | ₩19,052 | ₩19,052 | ₩18,724 | ₩18,905 | -0.77% | 2.2천 |
|---|
| 2026.05.08 | ₩19,118 | ₩19,639 | ₩19,118 | ₩19,305 | +0.98% | 800 |
|---|
| 2026.05.07 | ₩19,733 | ₩19,733 | ₩19,733 | ₩19,733 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩21,015 | ₩21,015 | ₩20,334 | ₩20,334 | -3.24% | 2.4천 |
|---|
| 2026.05.05 | ₩20,241 | ₩20,241 | ₩20,174 | ₩20,174 | -0.33% | 500 |
|---|
| 2026.05.04 | ₩20,134 | ₩20,134 | ₩20,134 | ₩20,134 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩19,784 | ₩19,784 | ₩19,784 | ₩19,784 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩19,784 | ₩19,784 | ₩19,784 | ₩19,784 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩19,412 | ₩19,613 | ₩19,412 | ₩19,613 | +1.03% | 1.4천 |
|---|
| 2026.04.28 | ₩19,613 | ₩19,613 | ₩19,610 | ₩19,610 | -0.01% | 1.4천 |
|---|
| 2026.04.27 | ₩19,866 | ₩20,067 | ₩19,639 | ₩19,639 | -1.14% | 900 |
|---|
| 2026.04.24 | ₩20,374 | ₩20,374 | ₩20,214 | ₩20,214 | -0.79% | 400 |
|---|
| 2026.04.23 | ₩21,256 | ₩21,256 | ₩21,256 | ₩21,256 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩21,268 | ₩21,268 | ₩21,029 | ₩21,256 | -0.06% | 2.1천 |
|---|
| 2026.04.21 | ₩22,059 | ₩22,059 | ₩20,872 | ₩20,872 | -5.38% | 400 |
|---|
| 2026.04.20 | ₩21,162 | ₩21,470 | ₩19,132 | ₩19,132 | -9.60% | 1.6만 |
|---|
| 2026.04.17 | ₩20,802 | ₩20,802 | ₩20,802 | ₩20,802 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩20,788 | ₩20,895 | ₩20,187 | ₩20,628 | -0.77% | 2만 |
|---|
| 2026.04.15 | ₩21,550 | ₩21,617 | ₩19,734 | ₩21,042 | -2.36% | 3.2만 |
|---|
| 2026.04.14 | ₩21,897 | ₩21,897 | ₩21,804 | ₩21,804 | -0.43% | 1.2천 |
|---|
| 2026.04.13 | ₩21,710 | ₩21,844 | ₩21,710 | ₩21,844 | +0.62% | 1.1천 |
|---|
| 2026.04.10 | ₩21,590 | ₩21,590 | ₩21,590 | ₩21,590 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩21,376 | ₩21,630 | ₩21,376 | ₩21,630 | +1.19% | 900 |
|---|
| 2026.04.08 | ₩20,241 | ₩20,347 | ₩20,241 | ₩20,241 | 0.00% | 1.2천 |
|---|
| 2026.04.07 | ₩19,653 | ₩19,653 | ₩19,653 | ₩19,653 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,653 | ₩19,653 | ₩19,653 | ₩19,653 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩19,653 | ₩19,653 | ₩19,653 | ₩19,653 | 0.00% | 1천 |
|---|
| 2026.04.01 | ₩20,040 | ₩20,040 | ₩19,586 | ₩19,653 | -1.93% | 1.2천 |
|---|
| 2026.03.31 | ₩19,372 | ₩19,907 | ₩19,372 | ₩19,893 | +2.69% | 1.2천 |
|---|
| 2026.03.30 | ₩19,292 | ₩19,519 | ₩19,093 | ₩19,492 | +1.04% | 1.4천 |
|---|
| 2026.03.27 | ₩18,998 | ₩19,412 | ₩18,998 | ₩19,412 | +2.18% | 900 |
|---|
| 2026.03.26 | ₩20,130 | ₩20,130 | ₩20,130 | ₩20,130 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩20,174 | ₩20,174 | ₩20,107 | ₩20,130 | -0.22% | 2.3천 |
|---|
| 2026.03.24 | ₩18,905 | ₩19,172 | ₩18,905 | ₩19,172 | +1.41% | 700 |
|---|
| 2026.03.23 | ₩18,784 | ₩19,239 | ₩18,784 | ₩18,945 | +0.85% | 1.2천 |
|---|
| 2026.03.20 | ₩18,450 | ₩18,557 | ₩18,183 | ₩18,557 | +0.58% | 1.1천 |
|---|
| 2026.03.19 | ₩18,584 | ₩18,864 | ₩18,584 | ₩18,864 | +1.51% | 300 |
|---|
| 2026.03.18 | ₩19,506 | ₩19,746 | ₩19,506 | ₩19,573 | +0.34% | 1.4만 |
|---|
| 2026.03.17 | ₩19,746 | ₩19,746 | ₩19,639 | ₩19,653 | -0.47% | 9.8천 |
|---|
| 2026.03.16 | ₩19,386 | ₩19,639 | ₩19,252 | ₩19,573 | +0.96% | 6.2천 |
|---|
| 2026.03.13 | ₩18,905 | ₩19,239 | ₩18,905 | ₩19,239 | +1.77% | 3만 |
|---|
| 2026.03.12 | ₩19,011 | ₩19,105 | ₩19,011 | ₩19,105 | +0.49% | 1.2천 |
|---|
| 2026.03.11 | ₩19,599 | ₩19,679 | ₩19,599 | ₩19,679 | +0.41% | 300 |
|---|
| 2026.03.10 | ₩19,185 | ₩20,174 | ₩19,185 | ₩19,933 | +3.90% | 1.8천 |
|---|
| 2026.03.09 | ₩18,945 | ₩19,319 | ₩18,945 | ₩19,319 | +1.97% | 1.8천 |
|---|
| 2026.03.06 | ₩18,758 | ₩18,758 | ₩18,758 | ₩18,758 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩18,637 | ₩18,758 | ₩18,637 | ₩18,758 | +0.65% | 500 |
|---|
| 2026.03.04 | ₩19,052 | ₩19,399 | ₩19,052 | ₩19,118 | +0.35% | 1.6천 |
|---|
| 2026.03.03 | ₩18,490 | ₩18,798 | ₩18,490 | ₩18,784 | +1.59% | 900 |
|---|
| 2026.03.02 | ₩19,172 | ₩19,720 | ₩19,172 | ₩19,519 | +1.81% | 3.3천 |
|---|
| 2026.02.27 | ₩20,321 | ₩20,334 | ₩20,321 | ₩20,334 | +0.07% | 5천 |
|---|
| 2026.02.26 | ₩20,323 | ₩20,323 | ₩20,323 | ₩20,323 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩20,323 | ₩20,323 | ₩20,323 | ₩20,323 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩20,323 | ₩20,323 | ₩20,323 | ₩20,323 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩20,323 | ₩20,323 | ₩20,323 | ₩20,323 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩20,110 | ₩20,110 | ₩20,110 | ₩20,110 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩19,772 | ₩19,772 | ₩19,772 | ₩19,772 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩19,706 | ₩19,706 | ₩19,706 | ₩19,706 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩20,762 | ₩20,909 | ₩19,305 | ₩19,706 | -5.08% | 2.2천 |
|---|
| 2026.02.13 | ₩18,437 | ₩19,132 | ₩18,424 | ₩19,132 | +3.77% | 1.1천 |
|---|
| 2026.02.12 | ₩19,319 | ₩19,399 | ₩19,319 | ₩19,399 | +0.41% | 1천 |
|---|
| 2026.02.11 | ₩19,880 | ₩19,880 | ₩19,880 | ₩19,880 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩20,040 | ₩20,040 | ₩18,931 | ₩18,931 | -5.53% | 6.7천 |
|---|
| 2026.02.09 | ₩19,626 | ₩21,082 | ₩19,546 | ₩21,082 | +7.42% | 5.4천 |
|---|
| 2026.02.06 | ₩20,187 | ₩20,187 | ₩18,544 | ₩18,544 | -8.14% | 1.2만 |
|---|
| 2026.02.05 | ₩20,601 | ₩21,149 | ₩20,494 | ₩21,149 | +2.66% | 6.1천 |
|---|
| 2026.02.04 | ₩21,336 | ₩21,336 | ₩18,544 | ₩18,544 | -13.09% | 6.4천 |
|---|
| 2026.02.03 | ₩22,044 | ₩22,191 | ₩20,775 | ₩21,269 | -3.52% | 1.5만 |
|---|
| 2026.02.02 | ₩20,708 | ₩20,802 | ₩20,454 | ₩20,708 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩20,287 | ₩20,601 | ₩19,693 | ₩20,080 | -1.02% | 2.2천 |
|---|
| 2026.01.29 | ₩20,601 | ₩20,695 | ₩18,878 | ₩18,878 | -8.37% | 1.5만 |
|---|
| 2026.01.28 | ₩20,748 | ₩20,748 | ₩20,347 | ₩20,548 | -0.97% | 4.5천 |
|---|
| 2026.01.27 | ₩20,281 | ₩20,902 | ₩20,174 | ₩20,868 | +2.90% | 1.4만 |
|---|
| 2026.01.26 | ₩19,332 | ₩19,686 | ₩19,072 | ₩19,452 | +0.62% | 1.8만 |
|---|
| 2026.01.23 | ₩18,544 | ₩19,252 | ₩18,490 | ₩19,225 | +3.67% | 9.9천 |
|---|
| 2026.01.22 | ₩18,370 | ₩18,971 | ₩17,635 | ₩17,635 | -4.00% | 5.8천 |
|---|
| 2026.01.21 | ₩17,923 | ₩18,404 | ₩17,569 | ₩17,569 | -1.98% | 4.6천 |
|---|
| 2026.01.20 | ₩17,876 | ₩17,876 | ₩17,569 | ₩17,569 | -1.72% | 3천 |
|---|
| 2026.01.16 | ₩18,637 | ₩18,637 | ₩18,170 | ₩18,183 | -2.44% | 2천 |
|---|
| 2026.01.15 | ₩18,971 | ₩18,971 | ₩18,637 | ₩18,704 | -1.41% | 2.3천 |
|---|
| 2026.01.14 | ₩18,661 | ₩19,439 | ₩18,504 | ₩19,439 | +4.17% | 2.3천 |
|---|
| 2026.01.13 | ₩18,624 | ₩18,971 | ₩18,615 | ₩18,971 | +1.87% | 3.6천 |
|---|
| 2026.01.12 | ₩18,998 | ₩19,145 | ₩18,337 | ₩18,337 | -3.48% | 1천 |
|---|
| 2026.01.09 | ₩19,319 | ₩19,319 | ₩18,303 | ₩18,303 | -5.26% | 1.7천 |
|---|
| 2026.01.08 | ₩19,332 | ₩19,439 | ₩18,223 | ₩18,223 | -5.74% | 1.4만 |
|---|
| 2026.01.07 | ₩19,760 | ₩19,760 | ₩18,170 | ₩18,170 | -8.05% | 7천 |
|---|
| 2026.01.06 | ₩20,040 | ₩20,879 | ₩19,559 | ₩20,027 | -0.07% | 6.9천 |
|---|
| 2026.01.05 | ₩19,158 | ₩19,345 | ₩19,158 | ₩19,225 | +0.35% | 5.3천 |
|---|
| 2026.01.02 | ₩18,541 | ₩18,541 | ₩18,541 | ₩18,541 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩18,945 | ₩18,945 | ₩18,541 | ₩18,541 | -2.13% | 500 |
|---|
| 2025.12.30 | ₩18,891 | ₩18,909 | ₩18,640 | ₩18,771 | -0.64% | 2.6천 |
|---|
| 2025.12.29 | ₩18,056 | ₩18,410 | ₩18,056 | ₩18,397 | +1.89% | 3.3천 |
|---|
| 2025.12.26 | ₩18,290 | ₩18,838 | ₩18,090 | ₩18,838 | +2.99% | 2.6만 |
|---|
| 2025.12.24 | ₩18,076 | ₩18,076 | ₩18,076 | ₩18,076 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩17,836 | ₩18,076 | ₩17,836 | ₩18,076 | +1.35% | 1.5천 |
|---|
| 2025.12.22 | ₩17,742 | ₩17,929 | ₩17,689 | ₩17,702 | -0.23% | 3.3천 |
|---|
| 2025.12.19 | ₩17,796 | ₩17,809 | ₩17,796 | ₩17,809 | +0.08% | 1.8천 |
|---|
| 2025.12.18 | ₩17,702 | ₩17,869 | ₩17,528 | ₩17,528 | -0.98% | 5.6천 |
|---|
| 2025.12.17 | ₩17,849 | ₩18,023 | ₩17,729 | ₩17,876 | +0.15% | 7천 |
|---|
| 2025.12.16 | ₩18,317 | ₩18,437 | ₩18,076 | ₩18,143 | -0.95% | 1.3만 |
|---|
| 2025.12.15 | ₩18,985 | ₩19,152 | ₩18,905 | ₩19,152 | +0.88% | 3.1천 |
|---|
| 2025.12.12 | ₩18,958 | ₩18,958 | ₩18,691 | ₩18,691 | -1.41% | 2.3천 |
|---|
| 2025.12.11 | ₩18,584 | ₩19,145 | ₩18,584 | ₩18,838 | +1.37% | 1.1만 |
|---|
| 2025.12.10 | ₩18,370 | ₩18,477 | ₩18,263 | ₩18,424 | +0.29% | 9천 |
|---|
| 2025.12.09 | ₩18,116 | ₩18,550 | ₩18,103 | ₩18,357 | +1.33% | 1.1만 |
|---|
| 2025.12.08 | ₩18,905 | ₩18,905 | ₩18,370 | ₩18,597 | -1.63% | 1.3만 |
|---|
| 2025.12.05 | ₩19,973 | ₩20,221 | ₩18,718 | ₩19,138 | -4.18% | 1.1만 |
|---|
| 2025.12.04 | ₩20,441 | ₩20,494 | ₩20,214 | ₩20,307 | -0.65% | 1.3만 |
|---|
| 2025.12.03 | ₩20,107 | ₩20,241 | ₩19,546 | ₩20,214 | +0.53% | 1.8만 |
|---|
| 2025.12.02 | ₩20,040 | ₩20,174 | ₩19,813 | ₩20,120 | +0.40% | 8.5천 |
|---|
| 2025.12.01 | ₩20,762 | ₩20,762 | ₩20,067 | ₩20,147 | -2.96% | 8.3천 |
|---|
| 2025.11.28 | ₩20,748 | ₩21,082 | ₩20,321 | ₩20,722 | -0.13% | 16.6만 |
|---|
| 2025.11.26 | ₩19,987 | ₩21,617 | ₩19,813 | ₩21,617 | +8.16% | 2.2만 |
|---|
| 2025.11.25 | ₩19,185 | ₩20,160 | ₩19,105 | ₩20,160 | +5.08% | 1만 |
|---|
| 2025.11.24 | ₩19,118 | ₩20,534 | ₩18,985 | ₩20,187 | +5.59% | 2만 |
|---|
| 2025.11.21 | ₩19,092 | ₩20,895 | ₩18,771 | ₩19,933 | +4.41% | 8.2만 |
|---|
| 2025.11.20 | ₩19,492 | ₩21,790 | ₩17,101 | ₩21,764 | +11.65% | 3.5만 |
|---|
| 2025.11.19 | ₩18,971 | ₩19,726 | ₩18,771 | ₩19,706 | +3.87% | 1.8만 |
|---|
| 2025.11.18 | ₩19,092 | ₩20,604 | ₩19,092 | ₩19,492 | +2.10% | 6.7만 |
|---|
| 2025.11.17 | ₩21,096 | ₩21,109 | ₩20,401 | ₩20,822 | -1.30% | 2.7만 |
|---|
| 2025.11.14 | ₩21,349 | ₩21,349 | ₩20,922 | ₩21,069 | -1.31% | 8.6만 |
|---|
| 2025.11.13 | ₩20,882 | ₩20,882 | ₩20,454 | ₩20,775 | -0.51% | 1.6만 |
|---|
| 2025.11.12 | ₩20,788 | ₩20,815 | ₩20,361 | ₩20,722 | -0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩21,074 | ₩21,074 | ₩20,441 | ₩20,508 | -2.69% | 9.5천 |
|---|
| 2025.11.10 | ₩20,615 | ₩20,935 | ₩20,555 | ₩20,695 | +0.39% | 9.6천 |
|---|
| 2025.11.07 | ₩19,853 | ₩20,147 | ₩19,613 | ₩20,054 | +1.01% | 3.9만 |
|---|
| 2025.11.06 | ₩18,811 | ₩19,185 | ₩18,504 | ₩18,504 | -1.63% | 3.4만 |
|---|
| 2025.11.05 | ₩19,011 | ₩19,118 | ₩18,584 | ₩18,945 | -0.35% | 1.6만 |
|---|
| 2025.11.04 | ₩18,824 | ₩18,985 | ₩18,490 | ₩18,718 | -0.57% | 1.4만 |
|---|
| 2025.11.03 | ₩19,412 | ₩19,586 | ₩19,279 | ₩19,406 | -0.03% | 8.7천 |
|---|
| 2025.10.31 | ₩19,319 | ₩19,439 | ₩18,818 | ₩19,426 | +0.55% | 1.3만 |
|---|
| 2025.10.30 | ₩19,279 | ₩19,439 | ₩19,105 | ₩19,386 | +0.55% | 7.9천 |
|---|
| 2025.10.29 | ₩19,760 | ₩19,760 | ₩19,309 | ₩19,309 | -2.28% | 1.8만 |
|---|
| 2025.10.28 | ₩19,305 | ₩19,746 | ₩19,105 | ₩19,746 | +2.28% | 1.8만 |
|---|
| 2025.10.27 | ₩19,198 | ₩20,001 | ₩19,124 | ₩19,345 | +0.77% | 7.1천 |
|---|
| 2025.10.24 | ₩19,092 | ₩19,492 | ₩19,065 | ₩19,205 | +0.59% | 1.1만 |
|---|
| 2025.10.23 | ₩18,771 | ₩18,911 | ₩18,370 | ₩18,844 | +0.39% | 1.9만 |
|---|
| 2025.10.22 | ₩18,704 | ₩18,758 | ₩17,289 | ₩18,397 | -1.64% | 3.8만 |
|---|
| 2025.10.21 | ₩18,210 | ₩18,477 | ₩18,156 | ₩18,283 | +0.40% | 1.1만 |
|---|
| 2025.10.20 | ₩18,063 | ₩18,437 | ₩17,809 | ₩18,437 | +2.07% | 9.6천 |
|---|
| 2025.10.17 | ₩18,490 | ₩18,798 | ₩18,156 | ₩18,210 | -1.52% | 1.2만 |
|---|
| 2025.10.16 | ₩18,156 | ₩18,461 | ₩18,130 | ₩18,410 | +1.40% | 2.4만 |
|---|
| 2025.10.15 | ₩17,956 | ₩18,143 | ₩17,689 | ₩17,916 | -0.22% | 2.5만 |
|---|
| 2025.10.14 | ₩17,582 | ₩17,729 | ₩17,355 | ₩17,542 | -0.23% | 1.2만 |
|---|
| 2025.10.13 | ₩16,967 | ₩17,609 | ₩16,967 | ₩17,595 | +3.70% | 8.5만 |
|---|
| 2025.10.10 | ₩17,555 | ₩17,555 | ₩16,233 | ₩16,713 | -4.79% | 18.4만 |
|---|