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 | ₩20,395 | ₩20,502 | ₩20,395 | ₩20,502 | +0.52% | 2.6천 |
| 2026.10.08 | ₩19,263 | ₩19,807 | ₩19,263 | ₩19,793 | +2.75% | 5.5천 |
| 2026.10.07 | ₩18,711 | ₩18,711 | ₩18,711 | ₩18,711 | 0.00% | 400 |
| 2026.10.06 | ₩18,457 | ₩18,457 | ₩18,243 | ₩18,296 | -0.87% | 3.2천 |
| 2026.10.05 | ₩17,909 | ₩18,524 | ₩17,374 | ₩18,390 | +2.69% | 6.4천 |
| 2026.10.02 | ₩15,018 | ₩15,018 | ₩15,018 | ₩15,018 | 0.00% | 0 |
| 2026.10.01 | ₩15,022 | ₩15,236 | ₩15,018 | ₩15,018 | -0.03% | 2.2천 |
| 2026.09.30 | ₩15,022 | ₩15,022 | ₩15,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,022 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩15,022 | ₩15,022 | ₩15,022 | ₩15,022 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩15,022 | ₩15,022 | ₩15,022 | ₩15,022 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩15,022 | ₩15,022 | ₩15,022 | ₩15,022 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩15,022 | ₩15,022 | ₩15,022 | ₩15,022 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩15,022 | ₩15,022 | ₩15,022 | ₩15,022 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩15,022 | ₩15,022 | ₩15,022 | ₩15,022 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩15,022 | ₩15,022 | ₩15,022 | ₩15,022 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩14,835 | ₩14,835 | ₩14,835 | ₩14,835 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩14,835 | ₩14,835 | ₩14,835 | ₩14,835 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩14,835 | ₩14,835 | ₩14,835 | ₩14,835 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩14,969 | ₩14,969 | ₩14,969 | ₩14,969 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩14,969 | ₩14,969 | ₩14,969 | ₩14,969 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩15,116 | ₩15,116 | ₩14,835 | ₩14,969 | -0.97% | 3.8천 |
|---|
| 2026.09.10 | ₩15,182 | ₩15,182 | ₩15,075 | ₩15,182 | 0.00% | 1.4천 |
|---|
| 2026.09.09 | ₩14,630 | ₩14,822 | ₩14,630 | ₩14,822 | +1.31% | 300 |
|---|
| 2026.09.08 | ₩14,581 | ₩14,581 | ₩14,581 | ₩14,581 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩14,608 | ₩14,608 | ₩14,581 | ₩14,581 | -0.18% | 900 |
|---|
| 2026.09.03 | ₩14,828 | ₩14,828 | ₩14,828 | ₩14,828 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩14,621 | ₩14,982 | ₩14,621 | ₩14,828 | +1.42% | 500 |
|---|
| 2026.09.01 | ₩14,294 | ₩14,294 | ₩14,247 | ₩14,287 | -0.05% | 900 |
|---|
| 2026.08.31 | ₩13,263 | ₩13,263 | ₩13,263 | ₩13,263 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩13,258 | ₩13,263 | ₩13,258 | ₩13,263 | +0.04% | 300 |
|---|
| 2026.08.27 | ₩13,472 | ₩13,472 | ₩13,472 | ₩13,472 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩13,659 | ₩13,659 | ₩13,472 | ₩13,472 | -1.37% | 900 |
|---|
| 2026.08.25 | ₩12,937 | ₩12,991 | ₩12,937 | ₩12,991 | +0.41% | 2.2천 |
|---|
| 2026.08.24 | ₩12,750 | ₩12,750 | ₩12,750 | ₩12,750 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩12,697 | ₩12,841 | ₩12,697 | ₩12,750 | +0.42% | 1.5천 |
|---|
| 2026.08.20 | ₩12,189 | ₩12,215 | ₩12,189 | ₩12,215 | +0.22% | 1.4천 |
|---|
| 2026.08.19 | ₩12,737 | ₩12,737 | ₩12,737 | ₩12,737 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩12,362 | ₩12,737 | ₩12,149 | ₩12,737 | +3.03% | 4.8천 |
|---|
| 2026.08.17 | ₩12,209 | ₩12,209 | ₩12,209 | ₩12,209 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩12,509 | ₩12,563 | ₩12,336 | ₩12,563 | +0.43% | 1.5천 |
|---|
| 2026.08.13 | ₩12,496 | ₩12,496 | ₩12,496 | ₩12,496 | 0.00% | 700 |
|---|
| 2026.08.12 | ₩12,817 | ₩12,817 | ₩12,817 | ₩12,817 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩12,964 | ₩12,964 | ₩12,817 | ₩12,817 | -1.13% | 1.5천 |
|---|
| 2026.08.10 | ₩13,605 | ₩13,605 | ₩13,605 | ₩13,605 | 0.00% | 900 |
|---|
| 2026.08.07 | ₩13,712 | ₩13,712 | ₩13,645 | ₩13,645 | -0.49% | 1.8천 |
|---|
| 2026.08.06 | ₩15,276 | ₩15,276 | ₩15,276 | ₩15,276 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩15,303 | ₩15,303 | ₩15,303 | ₩15,303 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩15,303 | ₩15,303 | ₩15,303 | ₩15,303 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩15,303 | ₩15,303 | ₩15,303 | ₩15,303 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩15,164 | ₩15,303 | ₩15,164 | ₩15,303 | +0.92% | 500 |
|---|
| 2026.07.30 | ₩15,303 | ₩15,303 | ₩15,303 | ₩15,303 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩15,303 | ₩15,303 | ₩15,303 | ₩15,303 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩15,303 | ₩15,303 | ₩15,303 | ₩15,303 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩15,303 | ₩15,303 | ₩15,303 | ₩15,303 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩15,303 | ₩15,303 | ₩15,303 | ₩15,303 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩15,303 | ₩15,303 | ₩15,303 | ₩15,303 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩15,303 | ₩15,303 | ₩15,303 | ₩15,303 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩15,303 | ₩15,303 | ₩15,303 | ₩15,303 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩15,303 | ₩15,303 | ₩15,303 | ₩15,303 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩15,690 | ₩15,690 | ₩15,690 | ₩15,690 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩15,690 | ₩15,690 | ₩15,690 | ₩15,690 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩15,690 | ₩15,690 | ₩15,690 | ₩15,690 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩15,690 | ₩15,690 | ₩15,690 | ₩15,690 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩15,998 | ₩15,998 | ₩15,690 | ₩15,690 | -1.92% | 200 |
|---|
| 2026.07.10 | ₩15,370 | ₩15,370 | ₩15,370 | ₩15,370 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩15,370 | ₩15,370 | ₩15,370 | ₩15,370 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩15,370 | ₩15,370 | ₩15,370 | ₩15,370 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩15,370 | ₩15,370 | ₩15,370 | ₩15,370 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩15,289 | ₩15,370 | ₩15,276 | ₩15,370 | +0.52% | 5.5천 |
|---|
| 2026.07.02 | ₩15,089 | ₩15,089 | ₩15,089 | ₩15,089 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩15,089 | ₩15,089 | ₩15,089 | ₩15,089 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩14,928 | ₩15,169 | ₩14,928 | ₩15,169 | +1.61% | 4.1천 |
|---|
| 2026.06.29 | ₩14,928 | ₩14,928 | ₩14,928 | ₩14,928 | 0.00% | 1천 |
|---|
| 2026.06.26 | ₩14,928 | ₩14,928 | ₩14,928 | ₩14,928 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩14,581 | ₩14,581 | ₩14,581 | ₩14,581 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩14,594 | ₩14,822 | ₩14,568 | ₩14,581 | -0.09% | 2.4천 |
|---|
| 2026.06.23 | ₩14,971 | ₩14,971 | ₩14,971 | ₩14,971 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩15,075 | ₩15,075 | ₩15,075 | ₩15,075 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩15,490 | ₩15,490 | ₩15,356 | ₩15,356 | -0.86% | 1천 |
|---|
| 2026.06.17 | ₩15,650 | ₩18,216 | ₩15,650 | ₩18,216 | +16.40% | 1.4천 |
|---|
| 2026.06.16 | ₩15,583 | ₩15,583 | ₩15,583 | ₩15,583 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩16,492 | ₩16,492 | ₩16,492 | ₩16,492 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩16,372 | ₩16,492 | ₩16,372 | ₩16,492 | +0.73% | 400 |
|---|
| 2026.06.11 | ₩15,704 | ₩15,704 | ₩15,704 | ₩15,704 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩15,704 | ₩15,704 | ₩15,704 | ₩15,704 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩15,704 | ₩15,704 | ₩15,704 | ₩15,704 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩15,704 | ₩15,704 | ₩15,704 | ₩15,704 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩15,904 | ₩15,904 | ₩15,597 | ₩15,704 | -1.26% | 3천 |
|---|
| 2026.06.04 | ₩16,425 | ₩16,425 | ₩16,425 | ₩16,425 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩16,252 | ₩16,425 | ₩16,252 | ₩16,425 | +1.07% | 900 |
|---|
| 2026.06.02 | ₩17,160 | ₩17,160 | ₩17,160 | ₩17,160 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,107 | ₩17,160 | ₩17,033 | ₩17,160 | +0.31% | 1.8천 |
|---|
| 2026.05.29 | ₩18,550 | ₩18,550 | ₩18,550 | ₩18,550 | 0.00% | 700 |
|---|
| 2026.05.28 | ₩17,067 | ₩17,067 | ₩17,067 | ₩17,067 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩17,094 | ₩17,094 | ₩17,067 | ₩17,067 | -0.16% | 700 |
|---|
| 2026.05.26 | ₩17,147 | ₩17,147 | ₩17,147 | ₩17,147 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩17,667 | ₩17,682 | ₩17,241 | ₩17,241 | -2.41% | 500 |
|---|
| 2026.05.21 | ₩17,521 | ₩17,976 | ₩17,508 | ₩17,976 | +2.59% | 1.6천 |
|---|
| 2026.05.20 | ₩17,575 | ₩17,802 | ₩17,468 | ₩17,508 | -0.38% | 9.8천 |
|---|
| 2026.05.19 | ₩17,294 | ₩17,949 | ₩17,174 | ₩17,949 | +3.79% | 2.1천 |
|---|
| 2026.05.18 | ₩18,096 | ₩18,096 | ₩18,096 | ₩18,096 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩18,330 | ₩18,330 | ₩18,270 | ₩18,283 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩18,443 | ₩18,443 | ₩18,443 | ₩18,443 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩18,443 | ₩18,443 | ₩18,443 | ₩18,443 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩18,778 | ₩18,818 | ₩18,644 | ₩18,751 | -0.14% | 700 |
|---|
| 2026.05.11 | ₩19,058 | ₩19,058 | ₩18,731 | ₩18,911 | -0.77% | 2.2천 |
|---|
| 2026.05.08 | ₩19,125 | ₩19,646 | ₩19,125 | ₩19,312 | +0.98% | 800 |
|---|
| 2026.05.07 | ₩19,740 | ₩19,740 | ₩19,740 | ₩19,740 | 0.00% | 800 |
|---|
| 2026.05.06 | ₩21,023 | ₩21,023 | ₩20,341 | ₩20,341 | -3.24% | 2.4천 |
|---|
| 2026.05.05 | ₩20,248 | ₩20,248 | ₩20,181 | ₩20,181 | -0.33% | 500 |
|---|
| 2026.05.04 | ₩20,141 | ₩20,141 | ₩20,141 | ₩20,141 | 0.00% | 800 |
|---|
| 2026.05.01 | ₩19,791 | ₩19,791 | ₩19,791 | ₩19,791 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩19,791 | ₩19,791 | ₩19,791 | ₩19,791 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩19,419 | ₩19,620 | ₩19,419 | ₩19,620 | +1.03% | 1.4천 |
|---|
| 2026.04.28 | ₩19,620 | ₩19,620 | ₩19,617 | ₩19,617 | -0.01% | 1.4천 |
|---|
| 2026.04.27 | ₩19,873 | ₩20,074 | ₩19,646 | ₩19,646 | -1.14% | 900 |
|---|
| 2026.04.24 | ₩20,381 | ₩20,381 | ₩20,221 | ₩20,221 | -0.79% | 400 |
|---|
| 2026.04.23 | ₩21,263 | ₩21,263 | ₩21,263 | ₩21,263 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩21,275 | ₩21,275 | ₩21,036 | ₩21,263 | -0.06% | 2.1천 |
|---|
| 2026.04.21 | ₩22,067 | ₩22,067 | ₩20,880 | ₩20,880 | -5.38% | 400 |
|---|
| 2026.04.20 | ₩21,170 | ₩21,477 | ₩19,138 | ₩19,138 | -9.60% | 1.6만 |
|---|
| 2026.04.17 | ₩20,809 | ₩20,809 | ₩20,809 | ₩20,809 | 0.00% | 700 |
|---|
| 2026.04.16 | ₩20,796 | ₩20,903 | ₩20,194 | ₩20,635 | -0.77% | 2만 |
|---|
| 2026.04.15 | ₩21,557 | ₩21,624 | ₩19,741 | ₩21,050 | -2.36% | 3.2만 |
|---|
| 2026.04.14 | ₩21,905 | ₩21,905 | ₩21,811 | ₩21,811 | -0.43% | 1.2천 |
|---|
| 2026.04.13 | ₩21,718 | ₩21,851 | ₩21,718 | ₩21,851 | +0.62% | 1.1천 |
|---|
| 2026.04.10 | ₩21,598 | ₩21,598 | ₩21,598 | ₩21,598 | 0.00% | 1.4천 |
|---|
| 2026.04.09 | ₩21,384 | ₩21,638 | ₩21,384 | ₩21,638 | +1.19% | 900 |
|---|
| 2026.04.08 | ₩20,248 | ₩20,355 | ₩20,248 | ₩20,248 | 0.00% | 1.2천 |
|---|
| 2026.04.07 | ₩19,660 | ₩19,660 | ₩19,660 | ₩19,660 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩19,660 | ₩19,660 | ₩19,660 | ₩19,660 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩19,660 | ₩19,660 | ₩19,660 | ₩19,660 | 0.00% | 1천 |
|---|
| 2026.04.01 | ₩20,047 | ₩20,047 | ₩19,593 | ₩19,660 | -1.93% | 1.2천 |
|---|
| 2026.03.31 | ₩19,379 | ₩19,914 | ₩19,379 | ₩19,900 | +2.69% | 1.2천 |
|---|
| 2026.03.30 | ₩19,299 | ₩19,526 | ₩19,100 | ₩19,499 | +1.04% | 1.4천 |
|---|
| 2026.03.27 | ₩19,005 | ₩19,419 | ₩19,005 | ₩19,419 | +2.18% | 900 |
|---|
| 2026.03.26 | ₩20,137 | ₩20,137 | ₩20,137 | ₩20,137 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩20,181 | ₩20,181 | ₩20,114 | ₩20,137 | -0.22% | 2.3천 |
|---|
| 2026.03.24 | ₩18,911 | ₩19,178 | ₩18,911 | ₩19,178 | +1.41% | 700 |
|---|
| 2026.03.23 | ₩18,791 | ₩19,245 | ₩18,791 | ₩18,951 | +0.85% | 1.2천 |
|---|
| 2026.03.20 | ₩18,457 | ₩18,564 | ₩18,189 | ₩18,564 | +0.58% | 1.1천 |
|---|
| 2026.03.19 | ₩18,590 | ₩18,871 | ₩18,590 | ₩18,871 | +1.51% | 300 |
|---|
| 2026.03.18 | ₩19,513 | ₩19,753 | ₩19,513 | ₩19,579 | +0.34% | 1.4만 |
|---|
| 2026.03.17 | ₩19,753 | ₩19,753 | ₩19,646 | ₩19,660 | -0.47% | 9.8천 |
|---|
| 2026.03.16 | ₩19,392 | ₩19,646 | ₩19,259 | ₩19,579 | +0.96% | 6.2천 |
|---|
| 2026.03.13 | ₩18,911 | ₩19,245 | ₩18,911 | ₩19,245 | +1.77% | 3만 |
|---|
| 2026.03.12 | ₩19,018 | ₩19,112 | ₩19,018 | ₩19,112 | +0.49% | 1.2천 |
|---|
| 2026.03.11 | ₩19,606 | ₩19,686 | ₩19,606 | ₩19,686 | +0.41% | 300 |
|---|
| 2026.03.10 | ₩19,192 | ₩20,181 | ₩19,192 | ₩19,940 | +3.90% | 1.8천 |
|---|
| 2026.03.09 | ₩18,951 | ₩19,326 | ₩18,951 | ₩19,326 | +1.97% | 1.8천 |
|---|
| 2026.03.06 | ₩18,764 | ₩18,764 | ₩18,764 | ₩18,764 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩18,644 | ₩18,764 | ₩18,644 | ₩18,764 | +0.65% | 500 |
|---|
| 2026.03.04 | ₩19,058 | ₩19,406 | ₩19,058 | ₩19,125 | +0.35% | 1.6천 |
|---|
| 2026.03.03 | ₩18,497 | ₩18,804 | ₩18,497 | ₩18,791 | +1.59% | 900 |
|---|
| 2026.03.02 | ₩19,178 | ₩19,726 | ₩19,178 | ₩19,526 | +1.81% | 3.3천 |
|---|
| 2026.02.27 | ₩20,328 | ₩20,341 | ₩20,328 | ₩20,341 | +0.07% | 5천 |
|---|
| 2026.02.26 | ₩20,331 | ₩20,331 | ₩20,331 | ₩20,331 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩20,331 | ₩20,331 | ₩20,331 | ₩20,331 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩20,331 | ₩20,331 | ₩20,331 | ₩20,331 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩20,331 | ₩20,331 | ₩20,331 | ₩20,331 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩20,117 | ₩20,117 | ₩20,117 | ₩20,117 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩19,779 | ₩19,779 | ₩19,779 | ₩19,779 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩19,713 | ₩19,713 | ₩19,713 | ₩19,713 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩20,769 | ₩20,916 | ₩19,312 | ₩19,713 | -5.08% | 2.2천 |
|---|
| 2026.02.13 | ₩18,443 | ₩19,138 | ₩18,430 | ₩19,138 | +3.77% | 1.1천 |
|---|
| 2026.02.12 | ₩19,326 | ₩19,406 | ₩19,326 | ₩19,406 | +0.41% | 1천 |
|---|
| 2026.02.11 | ₩19,887 | ₩19,887 | ₩19,887 | ₩19,887 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩20,047 | ₩20,047 | ₩18,938 | ₩18,938 | -5.53% | 6.7천 |
|---|
| 2026.02.09 | ₩19,633 | ₩21,090 | ₩19,553 | ₩21,090 | +7.42% | 5.4천 |
|---|
| 2026.02.06 | ₩20,194 | ₩20,194 | ₩18,550 | ₩18,550 | -8.14% | 1.2만 |
|---|
| 2026.02.05 | ₩20,609 | ₩21,156 | ₩20,502 | ₩21,156 | +2.66% | 6.1천 |
|---|
| 2026.02.04 | ₩21,344 | ₩21,344 | ₩18,550 | ₩18,550 | -13.09% | 6.4천 |
|---|
| 2026.02.03 | ₩22,052 | ₩22,199 | ₩20,782 | ₩21,277 | -3.52% | 1.5만 |
|---|
| 2026.02.02 | ₩20,715 | ₩20,809 | ₩20,462 | ₩20,715 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩20,294 | ₩20,609 | ₩19,700 | ₩20,087 | -1.02% | 2.2천 |
|---|
| 2026.01.29 | ₩20,609 | ₩20,702 | ₩18,884 | ₩18,884 | -8.37% | 1.5만 |
|---|
| 2026.01.28 | ₩20,756 | ₩20,756 | ₩20,355 | ₩20,555 | -0.97% | 4.5천 |
|---|
| 2026.01.27 | ₩20,288 | ₩20,909 | ₩20,181 | ₩20,876 | +2.90% | 1.4만 |
|---|
| 2026.01.26 | ₩19,339 | ₩19,693 | ₩19,078 | ₩19,459 | +0.62% | 1.8만 |
|---|
| 2026.01.23 | ₩18,550 | ₩19,259 | ₩18,497 | ₩19,232 | +3.67% | 9.9천 |
|---|
| 2026.01.22 | ₩18,377 | ₩18,978 | ₩17,642 | ₩17,642 | -4.00% | 5.8천 |
|---|
| 2026.01.21 | ₩17,929 | ₩18,410 | ₩17,575 | ₩17,575 | -1.98% | 4.6천 |
|---|
| 2026.01.20 | ₩17,882 | ₩17,882 | ₩17,575 | ₩17,575 | -1.72% | 3천 |
|---|
| 2026.01.16 | ₩18,644 | ₩18,644 | ₩18,176 | ₩18,189 | -2.44% | 2천 |
|---|
| 2026.01.15 | ₩18,978 | ₩18,978 | ₩18,644 | ₩18,711 | -1.41% | 2.3천 |
|---|
| 2026.01.14 | ₩18,668 | ₩19,446 | ₩18,510 | ₩19,446 | +4.17% | 2.3천 |
|---|
| 2026.01.13 | ₩18,631 | ₩18,978 | ₩18,621 | ₩18,978 | +1.87% | 3.6천 |
|---|
| 2026.01.12 | ₩19,005 | ₩19,152 | ₩18,343 | ₩18,343 | -3.48% | 1천 |
|---|
| 2026.01.09 | ₩19,326 | ₩19,326 | ₩18,310 | ₩18,310 | -5.26% | 1.7천 |
|---|
| 2026.01.08 | ₩19,339 | ₩19,446 | ₩18,230 | ₩18,230 | -5.74% | 1.4만 |
|---|
| 2026.01.07 | ₩19,767 | ₩19,767 | ₩18,176 | ₩18,176 | -8.05% | 7천 |
|---|
| 2026.01.06 | ₩20,047 | ₩20,887 | ₩19,566 | ₩20,034 | -0.07% | 6.9천 |
|---|
| 2026.01.05 | ₩19,165 | ₩19,352 | ₩19,165 | ₩19,232 | +0.35% | 5.3천 |
|---|
| 2026.01.02 | ₩18,548 | ₩18,548 | ₩18,548 | ₩18,548 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩18,951 | ₩18,951 | ₩18,548 | ₩18,548 | -2.13% | 500 |
|---|
| 2025.12.30 | ₩18,898 | ₩18,915 | ₩18,647 | ₩18,778 | -0.64% | 2.6천 |
|---|
| 2025.12.29 | ₩18,063 | ₩18,417 | ₩18,063 | ₩18,403 | +1.89% | 3.3천 |
|---|
| 2025.12.26 | ₩18,296 | ₩18,844 | ₩18,096 | ₩18,844 | +2.99% | 2.6만 |
|---|
| 2025.12.24 | ₩18,083 | ₩18,083 | ₩18,083 | ₩18,083 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩17,842 | ₩18,083 | ₩17,842 | ₩18,083 | +1.35% | 1.5천 |
|---|
| 2025.12.22 | ₩17,748 | ₩17,936 | ₩17,695 | ₩17,708 | -0.23% | 3.3천 |
|---|
| 2025.12.19 | ₩17,802 | ₩17,815 | ₩17,802 | ₩17,815 | +0.08% | 1.8천 |
|---|
| 2025.12.18 | ₩17,708 | ₩17,875 | ₩17,535 | ₩17,535 | -0.98% | 5.6천 |
|---|
| 2025.12.17 | ₩17,855 | ₩18,029 | ₩17,735 | ₩17,882 | +0.15% | 7천 |
|---|
| 2025.12.16 | ₩18,323 | ₩18,443 | ₩18,083 | ₩18,149 | -0.95% | 1.3만 |
|---|
| 2025.12.15 | ₩18,991 | ₩19,158 | ₩18,911 | ₩19,158 | +0.88% | 3.1천 |
|---|
| 2025.12.12 | ₩18,965 | ₩18,965 | ₩18,697 | ₩18,697 | -1.41% | 2.3천 |
|---|
| 2025.12.11 | ₩18,590 | ₩19,152 | ₩18,590 | ₩18,844 | +1.37% | 1.1만 |
|---|
| 2025.12.10 | ₩18,377 | ₩18,484 | ₩18,270 | ₩18,430 | +0.29% | 9천 |
|---|
| 2025.12.09 | ₩18,123 | ₩18,557 | ₩18,109 | ₩18,363 | +1.33% | 1.1만 |
|---|
| 2025.12.08 | ₩18,911 | ₩18,911 | ₩18,377 | ₩18,604 | -1.63% | 1.3만 |
|---|
| 2025.12.05 | ₩19,980 | ₩20,228 | ₩18,724 | ₩19,145 | -4.18% | 1.1만 |
|---|
| 2025.12.04 | ₩20,448 | ₩20,502 | ₩20,221 | ₩20,314 | -0.65% | 1.3만 |
|---|
| 2025.12.03 | ₩20,114 | ₩20,248 | ₩19,553 | ₩20,221 | +0.53% | 1.8만 |
|---|
| 2025.12.02 | ₩20,047 | ₩20,181 | ₩19,820 | ₩20,127 | +0.40% | 8.5천 |
|---|
| 2025.12.01 | ₩20,769 | ₩20,769 | ₩20,074 | ₩20,154 | -2.96% | 8.3천 |
|---|
| 2025.11.28 | ₩20,756 | ₩21,090 | ₩20,328 | ₩20,729 | -0.13% | 16.6만 |
|---|
| 2025.11.26 | ₩19,994 | ₩21,624 | ₩19,820 | ₩21,624 | +8.16% | 2.2만 |
|---|
| 2025.11.25 | ₩19,192 | ₩20,167 | ₩19,112 | ₩20,167 | +5.08% | 1만 |
|---|
| 2025.11.24 | ₩19,125 | ₩20,542 | ₩18,991 | ₩20,194 | +5.59% | 2만 |
|---|
| 2025.11.21 | ₩19,098 | ₩20,903 | ₩18,778 | ₩19,940 | +4.41% | 8.2만 |
|---|
| 2025.11.20 | ₩19,499 | ₩21,798 | ₩17,107 | ₩21,771 | +11.65% | 3.5만 |
|---|
| 2025.11.19 | ₩18,978 | ₩19,733 | ₩18,778 | ₩19,713 | +3.87% | 1.8만 |
|---|
| 2025.11.18 | ₩19,098 | ₩20,611 | ₩19,098 | ₩19,499 | +2.10% | 6.7만 |
|---|
| 2025.11.17 | ₩21,103 | ₩21,116 | ₩20,408 | ₩20,829 | -1.30% | 2.7만 |
|---|
| 2025.11.14 | ₩21,357 | ₩21,357 | ₩20,929 | ₩21,076 | -1.31% | 8.6만 |
|---|
| 2025.11.13 | ₩20,889 | ₩20,889 | ₩20,462 | ₩20,782 | -0.51% | 1.6만 |
|---|
| 2025.11.12 | ₩20,796 | ₩20,822 | ₩20,368 | ₩20,729 | -0.32% | 1.4만 |
|---|
| 2025.11.11 | ₩21,082 | ₩21,082 | ₩20,448 | ₩20,515 | -2.69% | 9.5천 |
|---|
| 2025.11.10 | ₩20,622 | ₩20,943 | ₩20,562 | ₩20,702 | +0.39% | 9.6천 |
|---|
| 2025.11.07 | ₩19,860 | ₩20,154 | ₩19,620 | ₩20,061 | +1.01% | 3.9만 |
|---|
| 2025.11.06 | ₩18,818 | ₩19,192 | ₩18,510 | ₩18,510 | -1.63% | 3.4만 |
|---|
| 2025.11.05 | ₩19,018 | ₩19,125 | ₩18,590 | ₩18,951 | -0.35% | 1.6만 |
|---|
| 2025.11.04 | ₩18,831 | ₩18,991 | ₩18,497 | ₩18,724 | -0.57% | 1.4만 |
|---|
| 2025.11.03 | ₩19,419 | ₩19,593 | ₩19,285 | ₩19,412 | -0.03% | 8.7천 |
|---|
| 2025.10.31 | ₩19,326 | ₩19,446 | ₩18,824 | ₩19,432 | +0.55% | 1.3만 |
|---|
| 2025.10.30 | ₩19,285 | ₩19,446 | ₩19,112 | ₩19,392 | +0.55% | 7.9천 |
|---|
| 2025.10.29 | ₩19,767 | ₩19,767 | ₩19,316 | ₩19,316 | -2.28% | 1.8만 |
|---|
| 2025.10.28 | ₩19,312 | ₩19,753 | ₩19,112 | ₩19,753 | +2.28% | 1.8만 |
|---|
| 2025.10.27 | ₩19,205 | ₩20,008 | ₩19,130 | ₩19,352 | +0.77% | 7.1천 |
|---|
| 2025.10.24 | ₩19,098 | ₩19,499 | ₩19,072 | ₩19,212 | +0.59% | 1.1만 |
|---|
| 2025.10.23 | ₩18,778 | ₩18,918 | ₩18,377 | ₩18,851 | +0.39% | 1.9만 |
|---|
| 2025.10.22 | ₩18,711 | ₩18,764 | ₩17,295 | ₩18,403 | -1.64% | 3.8만 |
|---|
| 2025.10.21 | ₩18,216 | ₩18,484 | ₩18,163 | ₩18,290 | +0.40% | 1.1만 |
|---|
| 2025.10.20 | ₩18,069 | ₩18,443 | ₩17,815 | ₩18,443 | +2.07% | 9.6천 |
|---|
| 2025.10.17 | ₩18,497 | ₩18,804 | ₩18,163 | ₩18,216 | -1.52% | 1.2만 |
|---|
| 2025.10.16 | ₩18,163 | ₩18,467 | ₩18,136 | ₩18,417 | +1.40% | 2.4만 |
|---|
| 2025.10.15 | ₩17,962 | ₩18,149 | ₩17,695 | ₩17,922 | -0.22% | 2.5만 |
|---|
| 2025.10.14 | ₩17,588 | ₩17,735 | ₩17,361 | ₩17,548 | -0.23% | 1.2만 |
|---|
| 2025.10.13 | ₩16,973 | ₩17,615 | ₩16,973 | ₩17,601 | +3.70% | 8.5만 |
|---|
| 2025.10.10 | ₩17,561 | ₩17,561 | ₩16,238 | ₩16,719 | -4.79% | 18.4만 |
|---|