시장 데이터를 불러오는 중
전체 종목
벨링 브랜드 과거 주가
BellRing Brands, Inc. Common Stock · BRBR · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BellRing Brands, Inc. Common Stock · BRBR · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,702 | ₩11,466 | ₩10,621 | ₩11,466 | +7.14% | 395만 |
| 2026.10.08 | ₩10,527 | ₩10,742 | ₩10,286 | ₩10,715 | +1.78% | 485.6만 |
| 2026.10.07 | ₩10,299 | ₩10,541 | ₩10,092 | ₩10,420 | +1.17% | 436만 |
| 2026.10.06 | ₩10,434 | ₩10,554 | ₩10,011 | ₩10,313 | -1.16% | 453.5만 |
| 2026.10.05 | ₩9,991 | ₩10,527 | ₩9,924 | ₩10,366 | +3.76% | 574만 |
| 2026.10.02 | ₩10,018 | ₩10,353 | ₩9,857 | ₩9,964 | -0.54% | 454.4만 |
| 2026.10.01 | ₩10,420 | ₩10,568 | ₩9,830 | ₩9,924 | -4.76% | 511.9만 |
| 2026.09.30 | ₩10,501 | ₩10,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,313 |
| -1.79% |
| 481.8만 |
| 2026.09.29 | ₩10,219 | ₩10,413 | ₩10,045 | ₩10,393 | +1.71% | 313.7만 |
|---|
| 2026.09.28 | ₩10,447 | ₩10,729 | ₩10,179 | ₩10,380 | -0.64% | 319.8만 |
|---|
| 2026.09.25 | ₩10,340 | ₩10,729 | ₩10,179 | ₩10,608 | +2.59% | 721만 |
|---|
| 2026.09.24 | ₩11,399 | ₩11,474 | ₩10,313 | ₩10,313 | -9.53% | 721.7만 |
|---|
| 2026.09.23 | ₩12,016 | ₩12,016 | ₩11,292 | ₩11,319 | -5.80% | 233.3만 |
|---|
| 2026.09.22 | ₩12,324 | ₩12,477 | ₩11,956 | ₩12,056 | -2.18% | 254.1만 |
|---|
| 2026.09.21 | ₩12,029 | ₩12,271 | ₩11,828 | ₩12,003 | -0.22% | 224.4만 |
|---|
| 2026.09.18 | ₩12,096 | ₩12,217 | ₩11,936 | ₩12,043 | -0.44% | 454.2만 |
|---|
| 2026.09.17 | ₩12,324 | ₩12,472 | ₩12,043 | ₩12,217 | -0.87% | 229.7만 |
|---|
| 2026.09.16 | ₩12,177 | ₩12,626 | ₩12,177 | ₩12,190 | +0.11% | 219.6만 |
|---|
| 2026.09.15 | ₩12,231 | ₩12,284 | ₩11,868 | ₩12,271 | +0.33% | 364만 |
|---|
| 2026.09.14 | ₩12,633 | ₩12,807 | ₩12,338 | ₩12,338 | -2.34% | 248.4만 |
|---|
| 2026.09.11 | ₩12,646 | ₩12,693 | ₩12,190 | ₩12,257 | -3.08% | 261.4만 |
|---|
| 2026.09.10 | ₩12,821 | ₩12,901 | ₩12,237 | ₩12,472 | -2.72% | 297.9만 |
|---|
| 2026.09.09 | ₩12,928 | ₩13,069 | ₩12,552 | ₩12,646 | -2.18% | 358.1만 |
|---|
| 2026.09.08 | ₩13,893 | ₩14,211 | ₩13,055 | ₩13,129 | -5.50% | 308.4만 |
|---|
| 2026.09.04 | ₩13,867 | ₩14,068 | ₩13,746 | ₩13,934 | +0.48% | 208.8만 |
|---|
| 2026.09.03 | ₩14,376 | ₩14,872 | ₩13,934 | ₩13,947 | -2.99% | 236.9만 |
|---|
| 2026.09.02 | ₩13,907 | ₩14,631 | ₩13,907 | ₩14,376 | +3.38% | 234.8만 |
|---|
| 2026.09.01 | ₩14,671 | ₩14,738 | ₩13,766 | ₩13,826 | -5.76% | 397.4만 |
|---|
| 2026.08.31 | ₩14,121 | ₩14,658 | ₩14,048 | ₩14,443 | +2.28% | 470.4만 |
|---|
| 2026.08.28 | ₩13,961 | ₩14,557 | ₩13,826 | ₩14,336 | +2.69% | 260.1만 |
|---|
| 2026.08.27 | ₩14,215 | ₩14,256 | ₩13,719 | ₩13,759 | -3.21% | 286.6만 |
|---|
| 2026.08.26 | ₩14,282 | ₩14,761 | ₩14,262 | ₩14,470 | +1.31% | 259.6만 |
|---|
| 2026.08.25 | ₩14,484 | ₩14,524 | ₩14,048 | ₩14,430 | -0.37% | 222.7만 |
|---|
| 2026.08.24 | ₩13,692 | ₩14,631 | ₩13,692 | ₩14,551 | +6.27% | 273.9만 |
|---|
| 2026.08.21 | ₩13,947 | ₩14,229 | ₩13,632 | ₩13,666 | -2.02% | 202.2만 |
|---|
| 2026.08.20 | ₩14,323 | ₩14,738 | ₩13,981 | ₩14,014 | -2.15% | 197.7만 |
|---|
| 2026.08.19 | ₩13,826 | ₩14,779 | ₩13,786 | ₩14,390 | +4.07% | 296.4만 |
|---|
| 2026.08.18 | ₩13,920 | ₩14,256 | ₩13,746 | ₩13,920 | 0.00% | 330.9만 |
|---|
| 2026.08.17 | ₩14,256 | ₩14,336 | ₩13,531 | ₩13,652 | -4.23% | 382.9만 |
|---|
| 2026.08.14 | ₩14,752 | ₩14,966 | ₩14,309 | ₩14,417 | -2.27% | 237.7만 |
|---|
| 2026.08.13 | ₩14,671 | ₩15,020 | ₩14,403 | ₩14,738 | +0.46% | 277.8만 |
|---|
| 2026.08.12 | ₩15,127 | ₩15,543 | ₩14,309 | ₩14,551 | -3.81% | 315.1만 |
|---|
| 2026.08.11 | ₩15,114 | ₩15,536 | ₩15,087 | ₩15,489 | +2.48% | 352.1만 |
|---|
| 2026.08.10 | ₩15,664 | ₩15,744 | ₩15,074 | ₩15,261 | -2.57% | 420.5만 |
|---|
| 2026.08.07 | ₩16,401 | ₩16,401 | ₩15,436 | ₩15,503 | -5.48% | 341.3만 |
|---|
| 2026.08.06 | ₩16,924 | ₩17,099 | ₩15,543 | ₩16,240 | -4.04% | 419만 |
|---|
| 2026.08.05 | ₩17,018 | ₩17,473 | ₩16,388 | ₩16,911 | -0.63% | 610.3만 |
|---|
| 2026.08.04 | ₩14,148 | ₩17,112 | ₩13,625 | ₩17,099 | +20.85% | 1199.5만 |
|---|
| 2026.08.03 | ₩16,763 | ₩17,702 | ₩16,763 | ₩17,367 | +3.60% | 635.3만 |
|---|
| 2026.07.31 | ₩17,367 | ₩17,635 | ₩16,374 | ₩16,616 | -4.32% | 326.7만 |
|---|
| 2026.07.30 | ₩17,286 | ₩18,037 | ₩16,911 | ₩17,635 | +2.02% | 296.4만 |
|---|
| 2026.07.29 | ₩18,064 | ₩18,292 | ₩17,501 | ₩17,823 | -1.34% | 508만 |
|---|
| 2026.07.28 | ₩18,614 | ₩19,010 | ₩18,131 | ₩18,319 | -1.59% | 365.1만 |
|---|
| 2026.07.27 | ₩17,112 | ₩18,212 | ₩17,112 | ₩17,528 | +2.43% | 403.7만 |
|---|
| 2026.07.24 | ₩17,394 | ₩17,984 | ₩17,347 | ₩17,367 | -0.15% | 338.7만 |
|---|
| 2026.07.23 | ₩17,045 | ₩17,313 | ₩16,495 | ₩17,300 | +1.49% | 374만 |
|---|
| 2026.07.22 | ₩17,474 | ₩17,540 | ₩16,696 | ₩17,139 | -1.92% | 455.8만 |
|---|
| 2026.07.21 | ₩16,120 | ₩17,233 | ₩16,120 | ₩16,978 | +5.32% | 299.8만 |
|---|
| 2026.07.20 | ₩16,120 | ₩16,401 | ₩15,825 | ₩16,294 | +1.08% | 269.8만 |
|---|
| 2026.07.17 | ₩16,093 | ₩17,112 | ₩15,825 | ₩16,254 | +1.00% | 416.2만 |
|---|
| 2026.07.16 | ₩16,535 | ₩16,777 | ₩16,032 | ₩16,079 | -2.76% | 305.4만 |
|---|
| 2026.07.15 | ₩16,093 | ₩16,891 | ₩16,066 | ₩16,214 | +0.75% | 252.5만 |
|---|
| 2026.07.14 | ₩16,871 | ₩16,871 | ₩16,093 | ₩16,227 | -3.82% | 353만 |
|---|
| 2026.07.13 | ₩16,482 | ₩17,166 | ₩16,482 | ₩17,099 | +3.74% | 416.8만 |
|---|
| 2026.07.10 | ₩16,602 | ₩17,005 | ₩16,240 | ₩16,737 | +0.81% | 389.3만 |
|---|
| 2026.07.09 | ₩17,742 | ₩17,836 | ₩16,012 | ₩16,294 | -8.16% | 753만 |
|---|
| 2026.07.08 | ₩18,507 | ₩18,547 | ₩17,615 | ₩17,675 | -4.49% | 419.9만 |
|---|
| 2026.07.07 | ₩17,876 | ₩19,164 | ₩17,876 | ₩18,695 | +4.58% | 743.9만 |
|---|
| 2026.07.06 | ₩18,131 | ₩18,359 | ₩17,166 | ₩18,037 | -0.52% | 514.5만 |
|---|
| 2026.07.02 | ₩17,769 | ₩18,842 | ₩17,769 | ₩18,587 | +4.60% | 447.1만 |
|---|
| 2026.07.01 | ₩17,353 | ₩18,078 | ₩17,143 | ₩17,903 | +3.17% | 456.8만 |
|---|
| 2026.06.30 | ₩16,549 | ₩17,420 | ₩16,415 | ₩17,353 | +4.86% | 449.5만 |
|---|
| 2026.06.29 | ₩15,617 | ₩16,656 | ₩15,154 | ₩16,602 | +6.31% | 713.7만 |
|---|
| 2026.06.26 | ₩15,221 | ₩15,637 | ₩14,899 | ₩15,489 | +1.76% | 2155.6만 |
|---|
| 2026.06.25 | ₩15,677 | ₩15,979 | ₩15,221 | ₩15,275 | -2.57% | 536.8만 |
|---|
| 2026.06.24 | ₩15,248 | ₩16,824 | ₩15,007 | ₩15,972 | +4.75% | 860.9만 |
|---|
| 2026.06.23 | ₩13,692 | ₩15,349 | ₩13,653 | ₩15,114 | +10.38% | 1043.6만 |
|---|
| 2026.06.22 | ₩12,754 | ₩13,759 | ₩12,412 | ₩13,639 | +6.94% | 710.2만 |
|---|
| 2026.06.18 | ₩12,378 | ₩13,089 | ₩11,989 | ₩12,687 | +2.49% | 1819.9만 |
|---|
| 2026.06.17 | ₩11,775 | ₩12,646 | ₩11,775 | ₩12,164 | +3.30% | 541만 |
|---|
| 2026.06.16 | ₩11,922 | ₩12,217 | ₩11,359 | ₩11,842 | -0.67% | 487.6만 |
|---|
| 2026.06.15 | ₩11,815 | ₩12,137 | ₩11,547 | ₩11,882 | +0.57% | 485.6만 |
|---|
| 2026.06.12 | ₩12,029 | ₩12,137 | ₩11,540 | ₩11,815 | -1.78% | 462.3만 |
|---|
| 2026.06.11 | ₩11,372 | ₩11,962 | ₩11,050 | ₩11,949 | +5.07% | 521.2만 |
|---|
| 2026.06.10 | ₩11,305 | ₩11,661 | ₩11,037 | ₩11,573 | +2.37% | 447.6만 |
|---|
| 2026.06.09 | ₩10,594 | ₩11,345 | ₩10,581 | ₩11,305 | +6.71% | 659.9만 |
|---|
| 2026.06.08 | ₩11,332 | ₩11,439 | ₩10,487 | ₩10,594 | -6.51% | 747.7만 |
|---|
| 2026.06.05 | ₩11,761 | ₩12,338 | ₩11,580 | ₩11,761 | 0.00% | 310만 |
|---|
| 2026.06.04 | ₩12,217 | ₩12,378 | ₩11,480 | ₩11,654 | -4.61% | 385.9만 |
|---|
| 2026.06.03 | ₩11,936 | ₩12,029 | ₩11,493 | ₩11,882 | -0.45% | 409.1만 |
|---|
| 2026.06.02 | ₩12,150 | ₩12,633 | ₩11,909 | ₩12,123 | -0.22% | 463.2만 |
|---|
| 2026.06.01 | ₩11,144 | ₩12,231 | ₩10,863 | ₩12,150 | +9.03% | 659.6만 |
|---|
| 2026.05.29 | ₩11,627 | ₩11,627 | ₩11,131 | ₩11,211 | -3.58% | 410.9만 |
|---|
| 2026.05.28 | ₩11,533 | ₩11,667 | ₩11,265 | ₩11,614 | +0.70% | 374.3만 |
|---|
| 2026.05.27 | ₩11,654 | ₩12,311 | ₩11,439 | ₩11,520 | -1.15% | 557.3만 |
|---|
| 2026.05.26 | ₩11,775 | ₩11,949 | ₩11,520 | ₩11,533 | -2.05% | 366.8만 |
|---|
| 2026.05.22 | ₩12,016 | ₩12,385 | ₩11,855 | ₩11,949 | -0.56% | 325.3만 |
|---|
| 2026.05.21 | ₩11,909 | ₩12,204 | ₩11,453 | ₩12,137 | +1.91% | 374.9만 |
|---|
| 2026.05.20 | ₩11,868 | ₩12,217 | ₩11,439 | ₩12,029 | +1.36% | 325.2만 |
|---|
| 2026.05.19 | ₩12,619 | ₩12,821 | ₩11,868 | ₩11,922 | -5.53% | 566만 |
|---|
| 2026.05.18 | ₩12,807 | ₩12,968 | ₩12,378 | ₩12,418 | -3.04% | 382.3만 |
|---|
| 2026.05.15 | ₩12,619 | ₩13,042 | ₩12,177 | ₩12,995 | +2.98% | 495.1만 |
|---|
| 2026.05.14 | ₩12,619 | ₩12,955 | ₩12,164 | ₩12,271 | -2.76% | 335.6만 |
|---|
| 2026.05.13 | ₩12,606 | ₩12,754 | ₩12,070 | ₩12,405 | -1.60% | 560.2만 |
|---|
| 2026.05.12 | ₩12,660 | ₩13,129 | ₩12,505 | ₩12,713 | +0.42% | 379.1만 |
|---|
| 2026.05.11 | ₩13,773 | ₩13,900 | ₩12,425 | ₩12,606 | -8.47% | 524.6만 |
|---|
| 2026.05.08 | ₩13,773 | ₩14,443 | ₩13,602 | ₩13,826 | +0.39% | 609.8만 |
|---|
| 2026.05.07 | ₩14,752 | ₩15,342 | ₩13,920 | ₩14,028 | -4.91% | 685.1만 |
|---|
| 2026.05.06 | ₩13,686 | ₩15,020 | ₩12,861 | ₩14,886 | +8.77% | 1136만 |
|---|
| 2026.05.05 | ₩15,463 | ₩15,999 | ₩12,358 | ₩14,256 | -7.81% | 2668.8만 |
|---|
| 2026.05.04 | ₩23,871 | ₩24,568 | ₩22,999 | ₩23,281 | -2.47% | 618.1만 |
|---|
| 2026.05.01 | ₩24,139 | ₩24,716 | ₩22,999 | ₩23,066 | -4.44% | 383.8만 |
|---|
| 2026.04.30 | ₩23,281 | ₩24,032 | ₩22,892 | ₩23,871 | +2.53% | 337만 |
|---|
| 2026.04.29 | ₩22,584 | ₩23,589 | ₩22,490 | ₩23,522 | +4.16% | 385.5만 |
|---|
| 2026.04.28 | ₩22,798 | ₩23,415 | ₩22,470 | ₩22,704 | -0.41% | 251.2만 |
|---|
| 2026.04.27 | ₩22,517 | ₩23,133 | ₩22,040 | ₩22,597 | +0.36% | 410.4만 |
|---|
| 2026.04.24 | ₩21,967 | ₩22,356 | ₩21,403 | ₩21,725 | -1.10% | 187.7만 |
|---|
| 2026.04.23 | ₩21,806 | ₩22,128 | ₩21,564 | ₩21,859 | +0.25% | 254.9만 |
|---|
| 2026.04.22 | ₩22,114 | ₩22,517 | ₩21,645 | ₩22,141 | +0.12% | 229.9만 |
|---|
| 2026.04.21 | ₩22,101 | ₩23,040 | ₩21,873 | ₩22,061 | -0.18% | 278.6만 |
|---|
| 2026.04.20 | ₩21,497 | ₩22,302 | ₩21,236 | ₩22,101 | +2.81% | 281.7만 |
|---|
| 2026.04.17 | ₩21,886 | ₩22,879 | ₩21,403 | ₩21,645 | -1.10% | 289.7만 |
|---|
| 2026.04.16 | ₩21,430 | ₩21,886 | ₩21,336 | ₩21,766 | +1.56% | 198.7만 |
|---|
| 2026.04.15 | ₩20,988 | ₩21,888 | ₩20,787 | ₩21,390 | +1.92% | 372.7만 |
|---|
| 2026.04.14 | ₩20,277 | ₩20,921 | ₩20,277 | ₩20,746 | +2.31% | 243.3만 |
|---|
| 2026.04.13 | ₩20,036 | ₩20,579 | ₩19,821 | ₩20,264 | +1.14% | 324.3만 |
|---|
| 2026.04.10 | ₩20,612 | ₩20,787 | ₩19,023 | ₩20,129 | -2.34% | 508만 |
|---|
| 2026.04.09 | ₩20,626 | ₩21,444 | ₩20,438 | ₩20,652 | +0.13% | 309.3만 |
|---|
| 2026.04.08 | ₩21,605 | ₩21,940 | ₩20,907 | ₩21,095 | -2.36% | 270.4만 |
|---|
| 2026.04.07 | ₩20,934 | ₩21,558 | ₩20,666 | ₩21,001 | +0.32% | 235.2만 |
|---|
| 2026.04.06 | ₩22,369 | ₩22,973 | ₩21,062 | ₩21,095 | -5.70% | 265.8만 |
|---|
| 2026.04.02 | ₩20,813 | ₩22,315 | ₩20,411 | ₩22,289 | +7.09% | 338.2만 |
|---|
| 2026.04.01 | ₩21,538 | ₩21,578 | ₩20,934 | ₩20,974 | -2.62% | 364.1만 |
|---|
| 2026.03.31 | ₩21,484 | ₩22,114 | ₩20,988 | ₩21,578 | +0.44% | 400.1만 |
|---|
| 2026.03.30 | ₩20,545 | ₩21,752 | ₩20,518 | ₩21,645 | +5.35% | 423.1만 |
|---|
| 2026.03.27 | ₩20,143 | ₩20,720 | ₩19,352 | ₩20,585 | +2.20% | 487.4만 |
|---|
| 2026.03.26 | ₩20,156 | ₩20,652 | ₩19,727 | ₩20,304 | +0.73% | 465.5만 |
|---|
| 2026.03.25 | ₩21,658 | ₩21,994 | ₩20,518 | ₩20,787 | -4.02% | 420.3만 |
|---|
| 2026.03.24 | ₩22,195 | ₩22,289 | ₩21,216 | ₩21,296 | -4.05% | 335.6만 |
|---|
| 2026.03.23 | ₩23,656 | ₩23,791 | ₩21,886 | ₩22,275 | -5.84% | 358.1만 |
|---|
| 2026.03.20 | ₩23,201 | ₩23,469 | ₩22,517 | ₩23,093 | -0.46% | 551.3만 |
|---|
| 2026.03.19 | ₩23,053 | ₩23,638 | ₩22,905 | ₩23,254 | +0.87% | 346.7만 |
|---|
| 2026.03.18 | ₩24,381 | ₩24,850 | ₩23,294 | ₩23,321 | -4.35% | 439만 |
|---|
| 2026.03.17 | ₩24,998 | ₩25,628 | ₩24,743 | ₩24,823 | -0.70% | 436.7만 |
|---|
| 2026.03.16 | ₩23,469 | ₩25,091 | ₩23,013 | ₩25,051 | +6.74% | 601만 |
|---|
| 2026.03.13 | ₩22,557 | ₩22,812 | ₩21,926 | ₩22,570 | +0.06% | 267.6만 |
|---|
| 2026.03.12 | ₩23,496 | ₩24,247 | ₩22,349 | ₩22,436 | -4.51% | 296.3만 |
|---|
| 2026.03.11 | ₩23,040 | ₩23,911 | ₩22,450 | ₩23,630 | +2.56% | 320.7만 |
|---|
| 2026.03.10 | ₩22,356 | ₩23,120 | ₩21,417 | ₩22,919 | +2.52% | 423.2만 |
|---|
| 2026.03.09 | ₩22,852 | ₩23,006 | ₩21,524 | ₩22,074 | -3.40% | 405.4만 |
|---|
| 2026.03.06 | ₩22,584 | ₩23,576 | ₩22,329 | ₩23,321 | +3.27% | 333.2만 |
|---|
| 2026.03.05 | ₩23,361 | ₩24,059 | ₩22,677 | ₩22,771 | -2.53% | 306.3만 |
|---|
| 2026.03.04 | ₩23,469 | ₩23,817 | ₩22,865 | ₩23,496 | +0.11% | 222.2만 |
|---|
| 2026.03.03 | ₩23,978 | ₩24,072 | ₩22,698 | ₩23,777 | -0.84% | 269.2만 |
|---|
| 2026.03.02 | ₩24,139 | ₩24,642 | ₩23,509 | ₩24,340 | +0.83% | 269.8만 |
|---|
| 2026.02.27 | ₩24,716 | ₩25,065 | ₩23,871 | ₩24,662 | -0.22% | 289.7만 |
|---|
| 2026.02.26 | ₩24,407 | ₩25,319 | ₩24,377 | ₩25,266 | +3.52% | 242만 |
|---|
| 2026.02.25 | ₩24,461 | ₩24,703 | ₩23,402 | ₩24,220 | -0.99% | 266.2만 |
|---|
| 2026.02.24 | ₩23,630 | ₩24,696 | ₩23,482 | ₩24,595 | +4.09% | 315.7만 |
|---|
| 2026.02.23 | ₩25,105 | ₩25,869 | ₩24,012 | ₩24,059 | -4.17% | 304.1만 |
|---|
| 2026.02.20 | ₩25,360 | ₩26,097 | ₩24,904 | ₩25,534 | +0.69% | 385.3만 |
|---|
| 2026.02.19 | ₩24,810 | ₩25,507 | ₩23,858 | ₩25,454 | +2.59% | 414.3만 |
|---|
| 2026.02.18 | ₩24,260 | ₩25,346 | ₩24,019 | ₩24,837 | +2.38% | 382.1만 |
|---|
| 2026.02.17 | ₩24,381 | ₩25,051 | ₩23,469 | ₩24,247 | -0.55% | 418.4만 |
|---|
| 2026.02.13 | ₩23,804 | ₩24,434 | ₩23,066 | ₩23,965 | +0.68% | 340.8만 |
|---|
| 2026.02.12 | ₩23,375 | ₩23,992 | ₩22,926 | ₩23,630 | +1.09% | 318.7만 |
|---|
| 2026.02.11 | ₩24,139 | ₩24,595 | ₩23,529 | ₩23,589 | -2.28% | 374.7만 |
|---|
| 2026.02.10 | ₩25,346 | ₩25,829 | ₩24,300 | ₩24,354 | -3.92% | 494.8만 |
|---|
| 2026.02.09 | ₩26,406 | ₩26,406 | ₩25,145 | ₩25,172 | -4.67% | 586.2만 |
|---|
| 2026.02.06 | ₩26,339 | ₩27,116 | ₩25,950 | ₩26,178 | -0.61% | 496.7만 |
|---|
| 2026.02.05 | ₩28,230 | ₩29,001 | ₩26,084 | ₩26,124 | -7.46% | 560만 |
|---|
| 2026.02.04 | ₩28,162 | ₩30,462 | ₩27,277 | ₩28,310 | +0.52% | 752.7만 |
|---|
| 2026.02.03 | ₩31,448 | ₩31,985 | ₩26,982 | ₩28,002 | -10.96% | 983.5만 |
|---|
| 2026.02.02 | ₩33,607 | ₩33,607 | ₩32,360 | ₩32,709 | -2.67% | 467.8만 |
|---|
| 2026.01.30 | ₩34,264 | ₩34,533 | ₩32,762 | ₩33,352 | -2.66% | 364.5만 |
|---|
| 2026.01.29 | ₩33,875 | ₩34,338 | ₩33,191 | ₩33,580 | -0.87% | 313.8만 |
|---|
| 2026.01.28 | ₩34,921 | ₩34,962 | ₩33,111 | ₩33,232 | -4.84% | 388.9만 |
|---|
| 2026.01.27 | ₩34,264 | ₩35,793 | ₩34,184 | ₩34,962 | +2.04% | 390.9만 |
|---|
| 2026.01.26 | ₩36,363 | ₩36,363 | ₩33,044 | ₩34,305 | -5.66% | 648.7만 |
|---|
| 2026.01.23 | ₩37,201 | ₩37,845 | ₩36,638 | ₩37,094 | -0.29% | 356.2만 |
|---|
| 2026.01.22 | ₩37,671 | ₩37,905 | ₩36,732 | ₩37,416 | -0.68% | 290.6만 |
|---|
| 2026.01.21 | ₩35,485 | ₩37,765 | ₩35,310 | ₩37,671 | +6.16% | 555.2만 |
|---|
| 2026.01.20 | ₩33,057 | ₩35,927 | ₩33,057 | ₩35,914 | +8.64% | 555.2만 |
|---|
| 2026.01.16 | ₩32,400 | ₩32,615 | ₩31,555 | ₩32,065 | -1.03% | 337.6만 |
|---|
| 2026.01.15 | ₩31,448 | ₩32,829 | ₩31,059 | ₩32,615 | +3.71% | 426.4만 |
|---|
| 2026.01.14 | ₩30,818 | ₩32,896 | ₩30,818 | ₩31,837 | +3.31% | 485.7만 |
|---|
| 2026.01.13 | ₩31,140 | ₩32,239 | ₩30,912 | ₩30,952 | -0.60% | 306만 |
|---|
| 2026.01.12 | ₩32,521 | ₩32,749 | ₩29,061 | ₩30,979 | -4.74% | 533.2만 |
|---|
| 2026.01.09 | ₩33,339 | ₩33,875 | ₩32,762 | ₩33,285 | -0.16% | 321만 |
|---|
| 2026.01.08 | ₩30,483 | ₩33,507 | ₩30,456 | ₩33,205 | +8.93% | 454.8만 |
|---|
| 2026.01.07 | ₩31,824 | ₩32,226 | ₩30,791 | ₩30,912 | -2.87% | 351.7만 |
|---|
| 2026.01.06 | ₩32,052 | ₩32,172 | ₩31,019 | ₩31,515 | -1.67% | 402.9만 |
|---|
| 2026.01.05 | ₩34,935 | ₩34,935 | ₩31,971 | ₩32,038 | -8.29% | 647.8만 |
|---|
| 2026.01.02 | ₩35,726 | ₩36,410 | ₩34,968 | ₩34,989 | -2.06% | 246.9만 |
|---|
| 2025.12.31 | ₩35,740 | ₩36,303 | ₩35,391 | ₩35,847 | +0.30% | 236.7만 |
|---|
| 2025.12.30 | ₩36,531 | ₩36,611 | ₩35,391 | ₩35,793 | -2.02% | 357.2만 |
|---|
| 2025.12.29 | ₩40,433 | ₩40,433 | ₩35,766 | ₩36,651 | -9.35% | 448.5만 |
|---|
| 2025.12.26 | ₩40,366 | ₩40,769 | ₩39,904 | ₩40,447 | +0.20% | 137.8만 |
|---|
| 2025.12.24 | ₩40,152 | ₩40,809 | ₩39,977 | ₩40,406 | +0.63% | 84만 |
|---|
| 2025.12.23 | ₩39,816 | ₩40,809 | ₩39,387 | ₩40,165 | +0.88% | 290.8만 |
|---|
| 2025.12.22 | ₩38,623 | ₩39,977 | ₩38,482 | ₩39,562 | +2.43% | 317.4만 |
|---|
| 2025.12.19 | ₩39,736 | ₩39,950 | ₩38,314 | ₩38,945 | -1.99% | 471.6만 |
|---|
| 2025.12.18 | ₩40,380 | ₩40,675 | ₩39,267 | ₩39,267 | -2.76% | 383.5만 |
|---|
| 2025.12.17 | ₩41,613 | ₩42,110 | ₩39,991 | ₩40,178 | -3.45% | 489.9만 |
|---|
| 2025.12.16 | ₩44,135 | ₩44,356 | ₩40,272 | ₩41,479 | -6.02% | 677.4만 |
|---|
| 2025.12.15 | ₩42,418 | ₩44,671 | ₩42,391 | ₩43,960 | +3.64% | 306.9만 |
|---|
| 2025.12.12 | ₩43,732 | ₩44,222 | ₩42,767 | ₩42,847 | -2.02% | 226.9만 |
|---|
| 2025.12.11 | ₩44,564 | ₩45,006 | ₩43,370 | ₩43,813 | -1.69% | 317.8만 |
|---|
| 2025.12.10 | ₩41,064 | ₩44,819 | ₩41,037 | ₩44,658 | +8.75% | 543만 |
|---|
| 2025.12.09 | ₩41,010 | ₩42,284 | ₩40,869 | ₩40,970 | -0.10% | 271.4만 |
|---|
| 2025.12.08 | ₩41,426 | ₩42,163 | ₩40,554 | ₩40,916 | -1.23% | 271.2만 |
|---|
| 2025.12.05 | ₩41,949 | ₩42,136 | ₩40,869 | ₩41,801 | -0.35% | 219.3만 |
|---|
| 2025.12.04 | ₩41,721 | ₩42,083 | ₩40,869 | ₩42,056 | +0.80% | 196.7만 |
|---|
| 2025.12.03 | ₩41,520 | ₩42,592 | ₩40,983 | ₩41,332 | -0.45% | 404.1만 |
|---|
| 2025.12.02 | ₩41,466 | ₩41,466 | ₩39,508 | ₩41,372 | -0.23% | 352.6만 |
|---|
| 2025.12.01 | ₩40,742 | ₩42,378 | ₩40,329 | ₩41,426 | +1.68% | 332.9만 |
|---|
| 2025.11.28 | ₩41,037 | ₩41,640 | ₩40,648 | ₩41,426 | +0.95% | 103.5만 |
|---|
| 2025.11.26 | ₩40,594 | ₩41,640 | ₩40,569 | ₩41,023 | +1.06% | 186.5만 |
|---|
| 2025.11.25 | ₩40,541 | ₩41,761 | ₩40,487 | ₩40,715 | +0.43% | 339.6만 |
|---|
| 2025.11.24 | ₩39,615 | ₩41,439 | ₩39,307 | ₩41,238 | +4.10% | 543.1만 |
|---|
| 2025.11.21 | ₩40,232 | ₩41,533 | ₩39,347 | ₩39,924 | -0.77% | 534.7만 |
|---|
| 2025.11.20 | ₩39,615 | ₩41,721 | ₩39,240 | ₩39,964 | +0.88% | 897.5만 |
|---|
| 2025.11.19 | ₩34,197 | ₩39,320 | ₩34,184 | ₩39,240 | +14.75% | 1002.6만 |
|---|
| 2025.11.18 | ₩32,695 | ₩35,317 | ₩30,107 | ₩35,216 | +7.71% | 1296.9만 |
|---|
| 2025.11.17 | ₩35,780 | ₩35,941 | ₩34,063 | ₩34,358 | -3.97% | 610.8만 |
|---|
| 2025.11.14 | ₩35,874 | ₩36,685 | ₩35,438 | ₩36,155 | +0.79% | 604.5만 |
|---|
| 2025.11.13 | ₩37,121 | ₩37,362 | ₩35,981 | ₩36,142 | -2.64% | 413.8만 |
|---|
| 2025.11.12 | ₩37,402 | ₩37,872 | ₩37,007 | ₩37,027 | -1.00% | 416.7만 |
|---|
| 2025.11.11 | ₩38,153 | ₩38,448 | ₩36,906 | ₩37,134 | -2.67% | 473.6만 |
|---|
| 2025.11.10 | ₩39,240 | ₩39,354 | ₩37,765 | ₩37,912 | -3.38% | 287.4만 |
|---|
| 2025.11.07 | ₩38,931 | ₩39,253 | ₩38,388 | ₩39,253 | +0.83% | 250.1만 |
|---|
| 2025.11.06 | ₩40,433 | ₩40,487 | ₩38,690 | ₩38,891 | -3.81% | 270.4만 |
|---|
| 2025.11.05 | ₩40,782 | ₩41,090 | ₩40,366 | ₩40,433 | -0.85% | 187만 |
|---|
| 2025.11.04 | ₩41,023 | ₩41,412 | ₩40,259 | ₩40,675 | -0.85% | 254만 |
|---|
| 2025.11.03 | ₩40,715 | ₩41,372 | ₩40,219 | ₩40,755 | +0.10% | 471.7만 |
|---|
| 2025.10.31 | ₩40,567 | ₩41,211 | ₩40,098 | ₩40,406 | -0.40% | 383.5만 |
|---|
| 2025.10.30 | ₩41,131 | ₩42,485 | ₩40,366 | ₩40,500 | -1.53% | 235.1만 |
|---|
| 2025.10.29 | ₩42,190 | ₩42,807 | ₩41,318 | ₩41,359 | -1.97% | 302.6만 |
|---|
| 2025.10.28 | ₩42,753 | ₩42,753 | ₩40,822 | ₩42,364 | -0.91% | 404.7만 |
|---|
| 2025.10.27 | ₩44,604 | ₩44,604 | ₩41,640 | ₩42,767 | -4.12% | 457.3만 |
|---|
| 2025.10.24 | ₩44,617 | ₩44,825 | ₩43,343 | ₩44,322 | -0.66% | 239.2만 |
|---|
| 2025.10.23 | ₩45,194 | ₩45,335 | ₩44,068 | ₩44,778 | -0.92% | 234.9만 |
|---|
| 2025.10.22 | ₩45,073 | ₩46,119 | ₩44,671 | ₩44,738 | -0.74% | 219.5만 |
|---|
| 2025.10.21 | ₩43,719 | ₩44,993 | ₩43,223 | ₩44,899 | +2.70% | 203.8만 |
|---|
| 2025.10.20 | ₩44,443 | ₩44,915 | ₩42,914 | ₩43,370 | -2.41% | 333.8만 |
|---|
| 2025.10.17 | ₩45,060 | ₩45,382 | ₩43,873 | ₩44,255 | -1.79% | 258.8만 |
|---|
| 2025.10.16 | ₩46,267 | ₩46,777 | ₩44,175 | ₩44,537 | -3.74% | 204.8만 |
|---|
| 2025.10.15 | ₩46,629 | ₩47,836 | ₩46,173 | ₩46,267 | -0.78% | 221.6만 |
|---|
| 2025.10.14 | ₩45,798 | ₩47,340 | ₩45,608 | ₩46,562 | +1.67% | 188.7만 |
|---|
| 2025.10.13 | ₩46,026 | ₩46,441 | ₩44,946 | ₩46,026 | 0.00% | 203.5만 |
|---|
| 2025.10.10 | ₩47,326 | ₩47,621 | ₩45,449 | ₩45,771 | -3.29% | 224.9만 |
|---|