시장 데이터를 불러오는 중
전체 종목
Blue Ridge Bankshares, Inc. Common Stock 과거 주가
Blue Ridge Bankshares, Inc. Common Stock · BRBS · NYSE American
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blue Ridge Bankshares, Inc. Common Stock · BRBS · NYSE American
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,204 | ₩5,244 | ₩5,110 | ₩5,124 | -1.54% | 42만 |
| 2026.10.08 | ₩5,150 | ₩5,230 | ₩5,137 | ₩5,204 | +1.04% | 54.2만 |
| 2026.10.07 | ₩5,244 | ₩5,244 | ₩5,137 | ₩5,177 | -1.27% | 62.4만 |
| 2026.10.06 | ₩5,270 | ₩5,404 | ₩5,224 | ₩5,230 | -0.76% | 136.2만 |
| 2026.10.05 | ₩5,244 | ₩5,270 | ₩5,210 | ₩5,244 | 0.00% | 162.3만 |
| 2026.10.02 | ₩5,204 | ₩5,270 | ₩5,177 | ₩5,244 | +0.77% | 138.7만 |
| 2026.10.01 | ₩5,124 | ₩5,204 | ₩5,064 | ₩5,164 | +0.78% | 203.6만 |
| 2026.09.30 | ₩5,150 | ₩5,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,137 |
| -0.26% |
| 154.2만 |
| 2026.09.29 | ₩5,124 | ₩5,150 | ₩5,057 | ₩5,124 | 0.00% | 46.2만 |
|---|
| 2026.09.28 | ₩5,124 | ₩5,170 | ₩5,090 | ₩5,110 | -0.26% | 65.5만 |
|---|
| 2026.09.25 | ₩5,217 | ₩5,244 | ₩5,137 | ₩5,137 | -1.53% | 136.2만 |
|---|
| 2026.09.24 | ₩5,097 | ₩5,204 | ₩5,064 | ₩5,177 | +1.57% | 52.7만 |
|---|
| 2026.09.23 | ₩5,177 | ₩5,190 | ₩5,084 | ₩5,084 | -1.80% | 55.4만 |
|---|
| 2026.09.22 | ₩5,337 | ₩5,337 | ₩5,164 | ₩5,164 | -3.25% | 60.4만 |
|---|
| 2026.09.21 | ₩5,310 | ₩5,337 | ₩5,257 | ₩5,284 | -0.50% | 80.7만 |
|---|
| 2026.09.18 | ₩5,270 | ₩5,337 | ₩5,217 | ₩5,270 | 0.00% | 264.4만 |
|---|
| 2026.09.17 | ₩5,257 | ₩5,344 | ₩5,217 | ₩5,270 | +0.25% | 166.6만 |
|---|
| 2026.09.16 | ₩5,377 | ₩5,390 | ₩5,179 | ₩5,257 | -2.23% | 184.6만 |
|---|
| 2026.09.15 | ₩5,471 | ₩5,491 | ₩5,350 | ₩5,350 | -2.20% | 228.5만 |
|---|
| 2026.09.14 | ₩5,457 | ₩5,564 | ₩5,437 | ₩5,444 | -0.24% | 108만 |
|---|
| 2026.09.11 | ₩5,537 | ₩5,597 | ₩5,431 | ₩5,457 | -1.45% | 264만 |
|---|
| 2026.09.10 | ₩5,390 | ₩5,497 | ₩5,377 | ₩5,484 | +1.73% | 109.6만 |
|---|
| 2026.09.09 | ₩5,270 | ₩5,404 | ₩5,270 | ₩5,390 | +2.28% | 120.6만 |
|---|
| 2026.09.08 | ₩5,257 | ₩5,364 | ₩5,244 | ₩5,337 | +1.52% | 149.6만 |
|---|
| 2026.09.04 | ₩5,244 | ₩5,337 | ₩5,244 | ₩5,284 | +0.76% | 163.4만 |
|---|
| 2026.09.03 | ₩5,297 | ₩5,350 | ₩5,257 | ₩5,270 | -0.50% | 145.2만 |
|---|
| 2026.09.02 | ₩5,230 | ₩5,297 | ₩5,204 | ₩5,270 | +0.77% | 166.1만 |
|---|
| 2026.09.01 | ₩5,230 | ₩5,244 | ₩5,177 | ₩5,204 | -0.51% | 115.8만 |
|---|
| 2026.08.31 | ₩5,217 | ₩5,244 | ₩5,204 | ₩5,204 | -0.26% | 81.4만 |
|---|
| 2026.08.28 | ₩5,177 | ₩5,270 | ₩5,177 | ₩5,244 | +1.29% | 97.4만 |
|---|
| 2026.08.27 | ₩5,230 | ₩5,244 | ₩5,170 | ₩5,204 | -0.51% | 105.7만 |
|---|
| 2026.08.26 | ₩5,230 | ₩5,284 | ₩5,217 | ₩5,257 | +0.51% | 67만 |
|---|
| 2026.08.25 | ₩5,270 | ₩5,310 | ₩5,204 | ₩5,230 | -0.76% | 57.6만 |
|---|
| 2026.08.24 | ₩5,230 | ₩5,297 | ₩5,230 | ₩5,244 | +0.26% | 97.7만 |
|---|
| 2026.08.21 | ₩5,244 | ₩5,284 | ₩5,177 | ₩5,204 | -0.76% | 103.5만 |
|---|
| 2026.08.20 | ₩5,257 | ₩5,284 | ₩5,190 | ₩5,217 | -0.76% | 109.5만 |
|---|
| 2026.08.19 | ₩5,257 | ₩5,310 | ₩5,057 | ₩5,257 | 0.00% | 180.1만 |
|---|
| 2026.08.18 | ₩5,390 | ₩5,390 | ₩5,270 | ₩5,284 | -1.98% | 400.2만 |
|---|
| 2026.08.17 | ₩5,137 | ₩5,404 | ₩5,107 | ₩5,337 | +3.90% | 672.4만 |
|---|
| 2026.08.14 | ₩4,977 | ₩4,990 | ₩4,910 | ₩4,923 | -1.07% | 20.1만 |
|---|
| 2026.08.13 | ₩5,044 | ₩5,057 | ₩4,990 | ₩5,004 | -0.79% | 12.4만 |
|---|
| 2026.08.12 | ₩4,977 | ₩5,070 | ₩4,964 | ₩5,044 | +1.34% | 29만 |
|---|
| 2026.08.11 | ₩4,950 | ₩5,004 | ₩4,950 | ₩4,977 | +0.54% | 15.9만 |
|---|
| 2026.08.10 | ₩4,977 | ₩5,044 | ₩4,917 | ₩4,964 | -0.27% | 27.7만 |
|---|
| 2026.08.07 | ₩4,897 | ₩4,964 | ₩4,890 | ₩4,937 | +0.82% | 32.2만 |
|---|
| 2026.08.06 | ₩4,937 | ₩4,950 | ₩4,877 | ₩4,923 | -0.27% | 26.9만 |
|---|
| 2026.08.05 | ₩4,883 | ₩4,937 | ₩4,863 | ₩4,910 | +0.55% | 18.9만 |
|---|
| 2026.08.04 | ₩4,803 | ₩4,937 | ₩4,803 | ₩4,870 | +1.39% | 40.6만 |
|---|
| 2026.08.03 | ₩4,697 | ₩4,830 | ₩4,697 | ₩4,803 | +2.27% | 27만 |
|---|
| 2026.07.31 | ₩4,657 | ₩4,723 | ₩4,650 | ₩4,683 | +0.57% | 21.8만 |
|---|
| 2026.07.30 | ₩4,657 | ₩4,710 | ₩4,630 | ₩4,670 | +0.29% | 25.9만 |
|---|
| 2026.07.29 | ₩4,723 | ₩4,750 | ₩4,623 | ₩4,643 | -1.69% | 21.5만 |
|---|
| 2026.07.28 | ₩4,670 | ₩4,777 | ₩4,670 | ₩4,777 | +2.29% | 27만 |
|---|
| 2026.07.27 | ₩4,630 | ₩4,657 | ₩4,583 | ₩4,657 | +0.58% | 21.3만 |
|---|
| 2026.07.24 | ₩4,563 | ₩4,643 | ₩4,563 | ₩4,617 | +1.17% | 22.9만 |
|---|
| 2026.07.23 | ₩4,456 | ₩4,543 | ₩4,430 | ₩4,523 | +1.50% | 27.3만 |
|---|
| 2026.07.22 | ₩4,590 | ₩4,590 | ₩4,497 | ₩4,510 | -1.74% | 19.2만 |
|---|
| 2026.07.21 | ₩4,657 | ₩4,670 | ₩4,563 | ₩4,590 | -1.43% | 28.5만 |
|---|
| 2026.07.20 | ₩4,590 | ₩4,723 | ₩4,590 | ₩4,697 | +2.33% | 50.8만 |
|---|
| 2026.07.17 | ₩4,710 | ₩4,710 | ₩4,603 | ₩4,617 | -1.98% | 21.5만 |
|---|
| 2026.07.16 | ₩4,670 | ₩4,750 | ₩4,657 | ₩4,737 | +1.43% | 46.3만 |
|---|
| 2026.07.15 | ₩4,657 | ₩4,717 | ₩4,603 | ₩4,643 | -0.29% | 41.8만 |
|---|
| 2026.07.14 | ₩4,630 | ₩4,710 | ₩4,617 | ₩4,657 | +0.58% | 21.3만 |
|---|
| 2026.07.13 | ₩4,603 | ₩4,657 | ₩4,590 | ₩4,630 | +0.58% | 16.8만 |
|---|
| 2026.07.10 | ₩4,550 | ₩4,603 | ₩4,550 | ₩4,577 | +0.59% | 16.9만 |
|---|
| 2026.07.09 | ₩4,550 | ₩4,590 | ₩4,503 | ₩4,563 | +0.29% | 20.2만 |
|---|
| 2026.07.08 | ₩4,590 | ₩4,610 | ₩4,550 | ₩4,563 | -0.58% | 14.6만 |
|---|
| 2026.07.07 | ₩4,723 | ₩4,723 | ₩4,603 | ₩4,617 | -2.26% | 15.6만 |
|---|
| 2026.07.06 | ₩4,750 | ₩4,778 | ₩4,683 | ₩4,710 | -0.84% | 16.9만 |
|---|
| 2026.07.02 | ₩4,790 | ₩4,803 | ₩4,737 | ₩4,790 | 0.00% | 32.6만 |
|---|
| 2026.07.01 | ₩4,710 | ₩4,797 | ₩4,697 | ₩4,790 | +1.70% | 45.7만 |
|---|
| 2026.06.30 | ₩4,763 | ₩4,763 | ₩4,697 | ₩4,710 | -1.12% | 16만 |
|---|
| 2026.06.29 | ₩4,763 | ₩4,809 | ₩4,710 | ₩4,750 | -0.28% | 35.7만 |
|---|
| 2026.06.26 | ₩4,670 | ₩4,883 | ₩4,657 | ₩4,790 | +2.57% | 231.1만 |
|---|
| 2026.06.25 | ₩4,643 | ₩4,681 | ₩4,602 | ₩4,657 | +0.29% | 32.8만 |
|---|
| 2026.06.24 | ₩4,657 | ₩4,717 | ₩4,617 | ₩4,643 | -0.29% | 62.5만 |
|---|
| 2026.06.23 | ₩4,537 | ₩4,670 | ₩4,530 | ₩4,670 | +2.94% | 47만 |
|---|
| 2026.06.22 | ₩4,443 | ₩4,563 | ₩4,443 | ₩4,537 | +2.10% | 36.6만 |
|---|
| 2026.06.18 | ₩4,443 | ₩4,490 | ₩4,417 | ₩4,470 | +0.60% | 51.6만 |
|---|
| 2026.06.17 | ₩4,363 | ₩4,423 | ₩4,356 | ₩4,416 | +1.22% | 42.8만 |
|---|
| 2026.06.16 | ₩4,430 | ₩4,443 | ₩4,336 | ₩4,363 | -1.51% | 91.9만 |
|---|
| 2026.06.15 | ₩4,403 | ₩4,443 | ₩4,376 | ₩4,390 | -0.30% | 27.4만 |
|---|
| 2026.06.12 | ₩4,416 | ₩4,443 | ₩4,403 | ₩4,403 | -0.30% | 15.1만 |
|---|
| 2026.06.11 | ₩4,456 | ₩4,456 | ₩4,356 | ₩4,430 | -0.60% | 20.8만 |
|---|
| 2026.06.10 | ₩4,470 | ₩4,477 | ₩4,416 | ₩4,430 | -0.90% | 22.8만 |
|---|
| 2026.06.09 | ₩4,403 | ₩4,470 | ₩4,390 | ₩4,430 | +0.61% | 22.1만 |
|---|
| 2026.06.08 | ₩4,430 | ₩4,430 | ₩4,383 | ₩4,390 | -0.90% | 21.4만 |
|---|
| 2026.06.05 | ₩4,416 | ₩4,443 | ₩4,370 | ₩4,430 | +0.30% | 27.8만 |
|---|
| 2026.06.04 | ₩4,376 | ₩4,410 | ₩4,356 | ₩4,376 | 0.00% | 13.5만 |
|---|
| 2026.06.03 | ₩4,350 | ₩4,383 | ₩4,316 | ₩4,323 | -0.61% | 26.7만 |
|---|
| 2026.06.02 | ₩4,323 | ₩4,416 | ₩4,323 | ₩4,376 | +1.23% | 21.6만 |
|---|
| 2026.06.01 | ₩4,376 | ₩4,390 | ₩4,336 | ₩4,350 | -0.61% | 22.9만 |
|---|
| 2026.05.29 | ₩4,350 | ₩4,456 | ₩4,350 | ₩4,403 | +1.23% | 24.7만 |
|---|
| 2026.05.28 | ₩4,376 | ₩4,396 | ₩4,363 | ₩4,390 | +0.30% | 13.8만 |
|---|
| 2026.05.27 | ₩4,403 | ₩4,416 | ₩4,370 | ₩4,376 | -0.61% | 17.2만 |
|---|
| 2026.05.26 | ₩4,363 | ₩4,423 | ₩4,363 | ₩4,376 | +0.31% | 24.6만 |
|---|
| 2026.05.22 | ₩4,390 | ₩4,430 | ₩4,303 | ₩4,376 | -0.30% | 17.5만 |
|---|
| 2026.05.21 | ₩4,350 | ₩4,410 | ₩4,323 | ₩4,403 | +1.23% | 15.3만 |
|---|
| 2026.05.20 | ₩4,336 | ₩4,436 | ₩4,336 | ₩4,390 | +1.23% | 29.5만 |
|---|
| 2026.05.19 | ₩4,350 | ₩4,390 | ₩4,323 | ₩4,336 | -0.31% | 12.2만 |
|---|
| 2026.05.18 | ₩4,336 | ₩4,396 | ₩4,330 | ₩4,336 | 0.00% | 17.4만 |
|---|
| 2026.05.15 | ₩4,350 | ₩4,383 | ₩4,330 | ₩4,350 | 0.00% | 16.2만 |
|---|
| 2026.05.14 | ₩4,363 | ₩4,410 | ₩4,350 | ₩4,390 | +0.61% | 33.3만 |
|---|
| 2026.05.13 | ₩4,403 | ₩4,416 | ₩4,350 | ₩4,363 | -0.91% | 22.3만 |
|---|
| 2026.05.12 | ₩4,456 | ₩4,456 | ₩4,350 | ₩4,430 | -0.60% | 20.9만 |
|---|
| 2026.05.11 | ₩4,577 | ₩4,577 | ₩4,416 | ₩4,416 | -3.50% | 35.9만 |
|---|
| 2026.05.08 | ₩4,657 | ₩4,663 | ₩4,590 | ₩4,590 | -1.43% | 14만 |
|---|
| 2026.05.07 | ₩4,577 | ₩4,683 | ₩4,577 | ₩4,670 | +2.04% | 22.7만 |
|---|
| 2026.05.06 | ₩4,550 | ₩4,630 | ₩4,550 | ₩4,577 | +0.59% | 20.5만 |
|---|
| 2026.05.05 | ₩4,483 | ₩4,550 | ₩4,483 | ₩4,537 | +1.19% | 9.8만 |
|---|
| 2026.05.04 | ₩4,523 | ₩4,570 | ₩4,470 | ₩4,483 | -0.88% | 20.1만 |
|---|
| 2026.05.01 | ₩4,537 | ₩4,602 | ₩4,523 | ₩4,563 | +0.59% | 14.1만 |
|---|
| 2026.04.30 | ₩4,563 | ₩4,603 | ₩4,537 | ₩4,577 | +0.29% | 25.6만 |
|---|
| 2026.04.29 | ₩4,817 | ₩4,830 | ₩4,577 | ₩4,577 | -4.99% | 20.5만 |
|---|
| 2026.04.28 | ₩4,843 | ₩4,950 | ₩4,805 | ₩4,830 | -0.28% | 30.2만 |
|---|
| 2026.04.27 | ₩4,803 | ₩4,857 | ₩4,750 | ₩4,817 | +0.28% | 19.3만 |
|---|
| 2026.04.24 | ₩4,683 | ₩4,797 | ₩4,683 | ₩4,777 | +1.99% | 22.9만 |
|---|
| 2026.04.23 | ₩4,710 | ₩4,750 | ₩4,683 | ₩4,697 | -0.28% | 17만 |
|---|
| 2026.04.22 | ₩4,737 | ₩4,750 | ₩4,683 | ₩4,697 | -0.85% | 20.1만 |
|---|
| 2026.04.21 | ₩4,763 | ₩4,777 | ₩4,723 | ₩4,737 | -0.56% | 12.9만 |
|---|
| 2026.04.20 | ₩4,750 | ₩4,797 | ₩4,723 | ₩4,763 | +0.28% | 28.6만 |
|---|
| 2026.04.17 | ₩4,697 | ₩4,828 | ₩4,683 | ₩4,763 | +1.42% | 47.1만 |
|---|
| 2026.04.16 | ₩4,683 | ₩4,683 | ₩4,617 | ₩4,643 | -0.85% | 39.4만 |
|---|
| 2026.04.15 | ₩4,643 | ₩4,710 | ₩4,603 | ₩4,683 | +0.86% | 54.2만 |
|---|
| 2026.04.14 | ₩4,697 | ₩4,710 | ₩4,590 | ₩4,643 | -1.14% | 44.7만 |
|---|
| 2026.04.13 | ₩4,803 | ₩4,857 | ₩4,643 | ₩4,657 | -3.06% | 96.2만 |
|---|
| 2026.04.10 | ₩5,671 | ₩5,684 | ₩5,551 | ₩5,577 | -1.65% | 228.1만 |
|---|
| 2026.04.09 | ₩5,551 | ₩5,710 | ₩5,524 | ₩5,644 | +1.68% | 48.2만 |
|---|
| 2026.04.08 | ₩5,724 | ₩5,757 | ₩5,531 | ₩5,564 | -2.80% | 66.7만 |
|---|
| 2026.04.07 | ₩5,444 | ₩5,604 | ₩5,384 | ₩5,564 | +2.21% | 69.5만 |
|---|
| 2026.04.06 | ₩5,497 | ₩5,617 | ₩5,404 | ₩5,431 | -1.21% | 196.2만 |
|---|
| 2026.04.02 | ₩5,564 | ₩5,624 | ₩5,417 | ₩5,497 | -1.20% | 118만 |
|---|
| 2026.04.01 | ₩5,657 | ₩5,677 | ₩5,591 | ₩5,604 | -0.94% | 16.4만 |
|---|
| 2026.03.31 | ₩5,457 | ₩5,697 | ₩5,457 | ₩5,604 | +2.69% | 63만 |
|---|
| 2026.03.30 | ₩5,350 | ₩5,390 | ₩5,284 | ₩5,377 | +0.50% | 18.1만 |
|---|
| 2026.03.27 | ₩5,270 | ₩5,317 | ₩5,270 | ₩5,310 | +0.76% | 12만 |
|---|
| 2026.03.26 | ₩5,297 | ₩5,364 | ₩5,270 | ₩5,310 | +0.25% | 12.3만 |
|---|
| 2026.03.25 | ₩5,417 | ₩5,417 | ₩5,337 | ₩5,350 | -1.23% | 14.3만 |
|---|
| 2026.03.24 | ₩5,350 | ₩5,451 | ₩5,270 | ₩5,377 | +0.50% | 16만 |
|---|
| 2026.03.23 | ₩5,337 | ₩5,491 | ₩5,337 | ₩5,404 | +1.25% | 21.5만 |
|---|
| 2026.03.20 | ₩5,270 | ₩5,297 | ₩5,217 | ₩5,270 | 0.00% | 36.6만 |
|---|
| 2026.03.19 | ₩5,204 | ₩5,350 | ₩5,190 | ₩5,297 | +1.79% | 23.3만 |
|---|
| 2026.03.18 | ₩5,270 | ₩5,324 | ₩5,230 | ₩5,230 | -0.76% | 31.1만 |
|---|
| 2026.03.17 | ₩5,324 | ₩5,390 | ₩5,290 | ₩5,310 | -0.25% | 29.6만 |
|---|
| 2026.03.16 | ₩5,204 | ₩5,310 | ₩5,196 | ₩5,284 | +1.54% | 26.6만 |
|---|
| 2026.03.13 | ₩5,270 | ₩5,270 | ₩5,010 | ₩5,164 | -2.03% | 81.2만 |
|---|
| 2026.03.12 | ₩5,217 | ₩5,304 | ₩5,190 | ₩5,284 | +1.28% | 21만 |
|---|
| 2026.03.11 | ₩5,284 | ₩5,350 | ₩5,264 | ₩5,284 | 0.00% | 17만 |
|---|
| 2026.03.10 | ₩5,270 | ₩5,424 | ₩5,270 | ₩5,324 | +1.01% | 14.3만 |
|---|
| 2026.03.09 | ₩5,270 | ₩5,317 | ₩5,157 | ₩5,297 | +0.51% | 27.8만 |
|---|
| 2026.03.06 | ₩5,284 | ₩5,337 | ₩5,230 | ₩5,324 | +0.76% | 26.9만 |
|---|
| 2026.03.05 | ₩5,404 | ₩5,471 | ₩5,280 | ₩5,337 | -1.23% | 20만 |
|---|
| 2026.03.04 | ₩5,444 | ₩5,484 | ₩5,404 | ₩5,457 | +0.25% | 28.8만 |
|---|
| 2026.03.03 | ₩5,364 | ₩5,404 | ₩5,257 | ₩5,390 | +0.50% | 18.1만 |
|---|
| 2026.03.02 | ₩5,350 | ₩5,451 | ₩5,350 | ₩5,404 | +1.00% | 16만 |
|---|
| 2026.02.27 | ₩5,551 | ₩5,564 | ₩5,350 | ₩5,417 | -2.40% | 48.8만 |
|---|
| 2026.02.26 | ₩5,577 | ₩5,737 | ₩5,497 | ₩5,631 | +0.96% | 20.1만 |
|---|
| 2026.02.25 | ₩5,444 | ₩5,604 | ₩5,404 | ₩5,591 | +2.70% | 12.8만 |
|---|
| 2026.02.24 | ₩5,484 | ₩5,557 | ₩5,417 | ₩5,444 | -0.73% | 19.3만 |
|---|
| 2026.02.23 | ₩5,684 | ₩5,697 | ₩5,457 | ₩5,471 | -3.76% | 27.1만 |
|---|
| 2026.02.20 | ₩5,604 | ₩5,697 | ₩5,584 | ₩5,684 | +1.43% | 39만 |
|---|
| 2026.02.19 | ₩5,697 | ₩5,711 | ₩5,624 | ₩5,631 | -1.17% | 14.1만 |
|---|
| 2026.02.18 | ₩5,657 | ₩5,811 | ₩5,651 | ₩5,724 | +1.18% | 89.5만 |
|---|
| 2026.02.17 | ₩5,697 | ₩5,756 | ₩5,671 | ₩5,684 | -0.23% | 12.2만 |
|---|
| 2026.02.13 | ₩5,697 | ₩5,737 | ₩5,631 | ₩5,697 | 0.00% | 12.8만 |
|---|
| 2026.02.12 | ₩5,751 | ₩5,764 | ₩5,644 | ₩5,684 | -1.16% | 30.9만 |
|---|
| 2026.02.11 | ₩5,804 | ₩5,898 | ₩5,697 | ₩5,724 | -1.38% | 21.1만 |
|---|
| 2026.02.10 | ₩5,777 | ₩5,804 | ₩5,751 | ₩5,764 | -0.23% | 14.1만 |
|---|
| 2026.02.09 | ₩5,724 | ₩5,811 | ₩5,689 | ₩5,777 | +0.93% | 15.9만 |
|---|
| 2026.02.06 | ₩5,817 | ₩5,857 | ₩5,711 | ₩5,737 | -1.38% | 26.8만 |
|---|
| 2026.02.05 | ₩5,804 | ₩5,871 | ₩5,697 | ₩5,764 | -0.69% | 13.9만 |
|---|
| 2026.02.04 | ₩5,804 | ₩5,871 | ₩5,757 | ₩5,817 | +0.23% | 19.4만 |
|---|
| 2026.02.03 | ₩5,724 | ₩5,831 | ₩5,684 | ₩5,817 | +1.63% | 27만 |
|---|
| 2026.02.02 | ₩5,697 | ₩5,824 | ₩5,697 | ₩5,724 | +0.47% | 22만 |
|---|
| 2026.01.30 | ₩5,804 | ₩5,924 | ₩5,671 | ₩5,671 | -2.30% | 17.5만 |
|---|
| 2026.01.29 | ₩5,671 | ₩5,817 | ₩5,671 | ₩5,817 | +2.59% | 14.4만 |
|---|
| 2026.01.28 | ₩5,751 | ₩5,831 | ₩5,677 | ₩5,711 | -0.70% | 16.9만 |
|---|
| 2026.01.27 | ₩5,724 | ₩5,764 | ₩5,684 | ₩5,711 | -0.23% | 14.9만 |
|---|
| 2026.01.26 | ₩5,777 | ₩5,791 | ₩5,724 | ₩5,751 | -0.46% | 11.4만 |
|---|
| 2026.01.23 | ₩5,924 | ₩5,963 | ₩5,711 | ₩5,777 | -2.48% | 11.2만 |
|---|
| 2026.01.22 | ₩5,898 | ₩5,978 | ₩5,898 | ₩5,951 | +0.90% | 11.8만 |
|---|
| 2026.01.21 | ₩5,871 | ₩5,964 | ₩5,837 | ₩5,898 | +0.45% | 30.1만 |
|---|
| 2026.01.20 | ₩5,684 | ₩5,857 | ₩5,671 | ₩5,831 | +2.58% | 15.1만 |
|---|
| 2026.01.16 | ₩5,884 | ₩5,884 | ₩5,737 | ₩5,751 | -2.27% | 12.4만 |
|---|
| 2026.01.15 | ₩5,724 | ₩5,951 | ₩5,711 | ₩5,898 | +3.03% | 10.9만 |
|---|
| 2026.01.14 | ₩5,684 | ₩5,751 | ₩5,684 | ₩5,737 | +0.94% | 12.9만 |
|---|
| 2026.01.13 | ₩5,737 | ₩5,791 | ₩5,677 | ₩5,697 | -0.70% | 8.8만 |
|---|
| 2026.01.12 | ₩5,697 | ₩5,724 | ₩5,684 | ₩5,711 | +0.23% | 12.8만 |
|---|
| 2026.01.09 | ₩5,804 | ₩5,844 | ₩5,684 | ₩5,684 | -2.07% | 12.7만 |
|---|
| 2026.01.08 | ₩5,671 | ₩5,871 | ₩5,671 | ₩5,804 | +2.35% | 10.6만 |
|---|
| 2026.01.07 | ₩5,697 | ₩5,737 | ₩5,651 | ₩5,697 | 0.00% | 12.4만 |
|---|
| 2026.01.06 | ₩5,697 | ₩5,744 | ₩5,671 | ₩5,684 | -0.23% | 20.9만 |
|---|
| 2026.01.05 | ₩5,737 | ₩5,906 | ₩5,711 | ₩5,711 | -0.47% | 20.9만 |
|---|
| 2026.01.02 | ₩5,657 | ₩5,824 | ₩5,657 | ₩5,724 | +1.18% | 18만 |
|---|
| 2025.12.31 | ₩5,577 | ₩5,724 | ₩5,577 | ₩5,697 | +2.15% | 23.8만 |
|---|
| 2025.12.30 | ₩5,657 | ₩5,671 | ₩5,537 | ₩5,551 | -1.89% | 19.4만 |
|---|
| 2025.12.29 | ₩5,791 | ₩5,938 | ₩5,657 | ₩5,671 | -2.07% | 23.7만 |
|---|
| 2025.12.26 | ₩5,764 | ₩5,898 | ₩5,744 | ₩5,831 | +1.16% | 12.4만 |
|---|
| 2025.12.24 | ₩5,737 | ₩5,777 | ₩5,697 | ₩5,751 | +0.23% | 5.5만 |
|---|
| 2025.12.23 | ₩5,844 | ₩5,898 | ₩5,711 | ₩5,737 | -1.83% | 26.8만 |
|---|
| 2025.12.22 | ₩5,964 | ₩6,011 | ₩5,857 | ₩5,871 | -1.57% | 8.8만 |
|---|
| 2025.12.19 | ₩6,111 | ₩6,111 | ₩5,891 | ₩5,951 | -2.62% | 35.7만 |
|---|
| 2025.12.18 | ₩6,138 | ₩6,178 | ₩6,084 | ₩6,138 | 0.00% | 14.7만 |
|---|
| 2025.12.17 | ₩6,098 | ₩6,244 | ₩6,058 | ₩6,084 | -0.22% | 27.4만 |
|---|
| 2025.12.16 | ₩6,124 | ₩6,204 | ₩6,064 | ₩6,111 | -0.22% | 25.7만 |
|---|
| 2025.12.15 | ₩6,071 | ₩6,124 | ₩6,031 | ₩6,124 | +0.88% | 30.3만 |
|---|
| 2025.12.12 | ₩6,071 | ₩6,071 | ₩5,964 | ₩6,044 | -0.44% | 48.1만 |
|---|
| 2025.12.11 | ₩5,911 | ₩6,111 | ₩5,864 | ₩6,044 | +2.26% | 28.7만 |
|---|
| 2025.12.10 | ₩5,817 | ₩5,964 | ₩5,817 | ₩5,898 | +1.38% | 29.9만 |
|---|
| 2025.12.09 | ₩5,724 | ₩5,871 | ₩5,724 | ₩5,791 | +1.17% | 14.3만 |
|---|
| 2025.12.08 | ₩5,831 | ₩5,884 | ₩5,731 | ₩5,737 | -1.60% | 8.7만 |
|---|
| 2025.12.05 | ₩5,898 | ₩5,911 | ₩5,777 | ₩5,831 | -1.13% | 26.7만 |
|---|
| 2025.12.04 | ₩5,844 | ₩5,891 | ₩5,804 | ₩5,857 | +0.23% | 13.6만 |
|---|
| 2025.12.03 | ₩5,898 | ₩5,938 | ₩5,804 | ₩5,857 | -0.68% | 23만 |
|---|
| 2025.12.02 | ₩5,938 | ₩6,018 | ₩5,817 | ₩5,857 | -1.35% | 100.2만 |
|---|
| 2025.12.01 | ₩5,737 | ₩6,031 | ₩5,724 | ₩5,911 | +3.02% | 90.6만 |
|---|
| 2025.11.28 | ₩5,751 | ₩5,777 | ₩5,691 | ₩5,777 | +0.46% | 11.3만 |
|---|
| 2025.11.26 | ₩5,737 | ₩5,797 | ₩5,644 | ₩5,764 | +0.47% | 21.7만 |
|---|
| 2025.11.25 | ₩5,511 | ₩5,777 | ₩5,511 | ₩5,724 | +3.87% | 36.8만 |
|---|
| 2025.11.24 | ₩5,457 | ₩5,551 | ₩5,451 | ₩5,471 | +0.24% | 23.4만 |
|---|
| 2025.11.21 | ₩5,404 | ₩5,564 | ₩5,404 | ₩5,417 | +0.25% | 34.1만 |
|---|
| 2025.11.20 | ₩5,471 | ₩5,577 | ₩5,390 | ₩5,404 | -1.22% | 23.6만 |
|---|
| 2025.11.19 | ₩5,457 | ₩5,537 | ₩5,404 | ₩5,404 | -0.98% | 23.4만 |
|---|
| 2025.11.18 | ₩5,457 | ₩5,564 | ₩5,417 | ₩5,471 | +0.24% | 40.5만 |
|---|
| 2025.11.17 | ₩5,751 | ₩5,777 | ₩5,431 | ₩5,457 | -5.10% | 18.2만 |
|---|
| 2025.11.14 | ₩5,684 | ₩5,837 | ₩5,652 | ₩5,764 | +1.41% | 68.7만 |
|---|
| 2025.11.13 | ₩5,751 | ₩5,804 | ₩5,617 | ₩5,697 | -0.93% | 25.3만 |
|---|
| 2025.11.12 | ₩5,791 | ₩5,884 | ₩5,737 | ₩5,777 | -0.23% | 35.6만 |
|---|
| 2025.11.11 | ₩5,777 | ₩5,844 | ₩5,744 | ₩5,831 | +0.92% | 26.7만 |
|---|
| 2025.11.10 | ₩5,884 | ₩5,931 | ₩5,777 | ₩5,791 | -1.59% | 40.7만 |
|---|
| 2025.11.07 | ₩5,871 | ₩5,944 | ₩5,811 | ₩5,898 | +0.45% | 35.6만 |
|---|
| 2025.11.06 | ₩6,258 | ₩6,324 | ₩6,151 | ₩6,204 | -0.85% | 38.7만 |
|---|
| 2025.11.05 | ₩6,244 | ₩6,298 | ₩6,184 | ₩6,258 | +0.21% | 38.1만 |
|---|
| 2025.11.04 | ₩6,178 | ₩6,385 | ₩6,098 | ₩6,218 | +0.65% | 64.7만 |
|---|
| 2025.11.03 | ₩6,031 | ₩6,271 | ₩5,998 | ₩6,164 | +2.21% | 65.4만 |
|---|
| 2025.10.31 | ₩5,951 | ₩6,011 | ₩5,831 | ₩5,978 | +0.45% | 23.7만 |
|---|
| 2025.10.30 | ₩5,844 | ₩6,064 | ₩5,844 | ₩5,978 | +2.28% | 30.4만 |
|---|
| 2025.10.29 | ₩5,898 | ₩6,064 | ₩5,804 | ₩5,844 | -0.90% | 70.6만 |
|---|
| 2025.10.28 | ₩5,791 | ₩5,998 | ₩5,764 | ₩5,857 | +1.15% | 32.4만 |
|---|
| 2025.10.27 | ₩5,804 | ₩5,804 | ₩5,711 | ₩5,737 | -1.15% | 15만 |
|---|
| 2025.10.24 | ₩5,711 | ₩5,844 | ₩5,677 | ₩5,817 | +1.87% | 56.2만 |
|---|
| 2025.10.23 | ₩5,831 | ₩5,831 | ₩5,737 | ₩5,764 | -1.14% | 14.2만 |
|---|
| 2025.10.22 | ₩5,737 | ₩5,817 | ₩5,737 | ₩5,791 | +0.93% | 24.3만 |
|---|
| 2025.10.21 | ₩5,777 | ₩5,791 | ₩5,724 | ₩5,737 | -0.69% | 9.4만 |
|---|
| 2025.10.20 | ₩5,777 | ₩5,817 | ₩5,757 | ₩5,791 | +0.23% | 20.5만 |
|---|
| 2025.10.17 | ₩5,711 | ₩5,777 | ₩5,644 | ₩5,737 | +0.47% | 45.9만 |
|---|
| 2025.10.16 | ₩5,724 | ₩5,851 | ₩5,617 | ₩5,671 | -0.93% | 83.1만 |
|---|
| 2025.10.15 | ₩5,631 | ₩5,804 | ₩5,591 | ₩5,804 | +3.08% | 57.8만 |
|---|
| 2025.10.14 | ₩5,404 | ₩5,591 | ₩5,372 | ₩5,577 | +3.21% | 19.8만 |
|---|
| 2025.10.13 | ₩5,577 | ₩5,577 | ₩5,431 | ₩5,471 | -1.91% | 16.6만 |
|---|
| 2025.10.10 | ₩5,591 | ₩5,657 | ₩5,497 | ₩5,497 | -1.67% | 24.1만 |
|---|