시장 데이터를 불러오는 중
전체 종목
Black Rock Coffee Bar, Inc. - Class A Common Stock 과거 주가
Black Rock Coffee Bar, Inc. - Class A Common Stock · BRCB · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Black Rock Coffee Bar, Inc. - Class A Common Stock · BRCB · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,617 | ₩9,798 | ₩9,564 | ₩9,724 | +1.12% | 28.7만 |
| 2026.10.08 | ₩9,577 | ₩9,798 | ₩9,403 | ₩9,604 | +0.28% | 32.2만 |
| 2026.10.07 | ₩9,792 | ₩9,912 | ₩9,564 | ₩9,657 | -1.37% | 32.9만 |
| 2026.10.06 | ₩9,362 | ₩9,966 | ₩9,141 | ₩9,912 | +5.87% | 26.4만 |
| 2026.10.05 | ₩9,389 | ₩9,483 | ₩9,000 | ₩9,282 | -1.14% | 33.4만 |
| 2026.10.02 | ₩9,456 | ₩9,483 | ₩9,188 | ₩9,336 | -1.28% | 23만 |
| 2026.10.01 | ₩9,564 | ₩9,657 | ₩9,348 | ₩9,376 | -1.96% | 17.7만 |
| 2026.09.30 | ₩9,724 | ₩9,724 | ₩9,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,564 |
| -1.66% |
| 22.7만 |
| 2026.09.29 | ₩9,564 | ₩9,785 | ₩9,450 | ₩9,631 | +0.70% | 18.4만 |
|---|
| 2026.09.28 | ₩9,564 | ₩9,765 | ₩9,389 | ₩9,523 | -0.42% | 20.1만 |
|---|
| 2026.09.25 | ₩9,644 | ₩9,840 | ₩9,498 | ₩9,644 | 0.00% | 21.7만 |
|---|
| 2026.09.24 | ₩9,510 | ₩9,751 | ₩9,389 | ₩9,644 | +1.41% | 17.9만 |
|---|
| 2026.09.23 | ₩9,523 | ₩9,778 | ₩9,188 | ₩9,550 | +0.28% | 26.7만 |
|---|
| 2026.09.22 | ₩9,912 | ₩10,194 | ₩9,443 | ₩9,590 | -3.25% | 25.3만 |
|---|
| 2026.09.21 | ₩9,792 | ₩9,832 | ₩9,295 | ₩9,778 | -0.14% | 27.4만 |
|---|
| 2026.09.18 | ₩9,483 | ₩9,859 | ₩9,476 | ₩9,644 | +1.70% | 78.5만 |
|---|
| 2026.09.17 | ₩9,496 | ₩9,698 | ₩9,188 | ₩9,604 | +1.13% | 30.4만 |
|---|
| 2026.09.16 | ₩9,389 | ₩9,711 | ₩9,195 | ₩9,255 | -1.43% | 40만 |
|---|
| 2026.09.15 | ₩10,918 | ₩10,918 | ₩9,315 | ₩9,362 | -14.25% | 62.8만 |
|---|
| 2026.09.14 | ₩11,361 | ₩11,710 | ₩10,918 | ₩10,945 | -3.66% | 28.6만 |
|---|
| 2026.09.11 | ₩11,964 | ₩12,152 | ₩11,267 | ₩11,374 | -4.93% | 34.2만 |
|---|
| 2026.09.10 | ₩11,723 | ₩11,871 | ₩11,441 | ₩11,736 | +0.11% | 39.8만 |
|---|
| 2026.09.09 | ₩12,595 | ₩12,917 | ₩11,777 | ₩11,897 | -5.54% | 69.2만 |
|---|
| 2026.09.08 | ₩12,702 | ₩12,897 | ₩12,568 | ₩12,783 | +0.63% | 41.7만 |
|---|
| 2026.09.04 | ₩12,434 | ₩13,078 | ₩12,313 | ₩12,850 | +3.34% | 32.9만 |
|---|
| 2026.09.03 | ₩13,064 | ₩13,145 | ₩12,461 | ₩12,608 | -3.49% | 38.3만 |
|---|
| 2026.09.02 | ₩12,474 | ₩13,145 | ₩12,441 | ₩12,796 | +2.58% | 32만 |
|---|
| 2026.09.01 | ₩12,595 | ₩12,883 | ₩12,139 | ₩12,501 | -0.75% | 35.8만 |
|---|
| 2026.08.31 | ₩12,286 | ₩12,968 | ₩12,286 | ₩12,810 | +4.26% | 48.3만 |
|---|
| 2026.08.28 | ₩12,166 | ₩12,541 | ₩11,871 | ₩12,246 | +0.66% | 35.7만 |
|---|
| 2026.08.27 | ₩12,112 | ₩12,716 | ₩12,099 | ₩12,166 | +0.44% | 58.5만 |
|---|
| 2026.08.26 | ₩12,327 | ₩12,367 | ₩12,065 | ₩12,233 | -0.76% | 17만 |
|---|
| 2026.08.25 | ₩12,649 | ₩12,702 | ₩11,991 | ₩12,273 | -2.97% | 19만 |
|---|
| 2026.08.24 | ₩11,844 | ₩12,702 | ₩11,321 | ₩12,675 | +7.02% | 44.8만 |
|---|
| 2026.08.21 | ₩11,736 | ₩12,528 | ₩11,723 | ₩12,407 | +5.71% | 32.8만 |
|---|
| 2026.08.20 | ₩11,549 | ₩12,018 | ₩11,334 | ₩11,589 | +0.35% | 42.9만 |
|---|
| 2026.08.19 | ₩10,570 | ₩11,857 | ₩10,570 | ₩11,817 | +11.80% | 43만 |
|---|
| 2026.08.18 | ₩10,596 | ₩10,623 | ₩10,368 | ₩10,449 | -1.39% | 14.2만 |
|---|
| 2026.08.17 | ₩10,945 | ₩11,032 | ₩10,328 | ₩10,596 | -3.19% | 40.3만 |
|---|
| 2026.08.14 | ₩10,730 | ₩11,267 | ₩10,677 | ₩10,985 | +2.37% | 27.8만 |
|---|
| 2026.08.13 | ₩10,878 | ₩11,736 | ₩10,650 | ₩10,744 | -1.23% | 46.2만 |
|---|
| 2026.08.12 | ₩9,959 | ₩11,441 | ₩9,724 | ₩11,039 | +10.84% | 79.7만 |
|---|
| 2026.08.11 | ₩9,751 | ₩10,046 | ₩9,175 | ₩9,268 | -4.95% | 55.1만 |
|---|
| 2026.08.10 | ₩9,899 | ₩9,959 | ₩9,496 | ₩9,792 | -1.08% | 36.5만 |
|---|
| 2026.08.07 | ₩10,167 | ₩10,288 | ₩9,792 | ₩9,859 | -3.03% | 39.8만 |
|---|
| 2026.08.06 | ₩10,945 | ₩10,999 | ₩10,013 | ₩10,073 | -7.97% | 45.7만 |
|---|
| 2026.08.05 | ₩10,891 | ₩11,461 | ₩10,744 | ₩11,428 | +4.93% | 23만 |
|---|
| 2026.08.04 | ₩10,623 | ₩10,945 | ₩10,563 | ₩10,798 | +1.64% | 23.5만 |
|---|
| 2026.08.03 | ₩10,972 | ₩11,301 | ₩10,422 | ₩10,583 | -3.55% | 40.7만 |
|---|
| 2026.07.31 | ₩10,851 | ₩11,106 | ₩10,509 | ₩10,811 | -0.37% | 27.8만 |
|---|
| 2026.07.30 | ₩10,824 | ₩10,891 | ₩10,596 | ₩10,690 | -1.24% | 39.1만 |
|---|
| 2026.07.29 | ₩11,254 | ₩11,459 | ₩10,704 | ₩10,744 | -4.53% | 26.4만 |
|---|
| 2026.07.28 | ₩11,267 | ₩11,629 | ₩10,995 | ₩11,267 | 0.00% | 24.8만 |
|---|
| 2026.07.27 | ₩10,838 | ₩11,227 | ₩10,838 | ₩11,173 | +3.09% | 14.3만 |
|---|
| 2026.07.24 | ₩10,610 | ₩10,824 | ₩10,395 | ₩10,570 | -0.38% | 15.5만 |
|---|
| 2026.07.23 | ₩10,476 | ₩10,626 | ₩10,127 | ₩10,502 | +0.26% | 22.3만 |
|---|
| 2026.07.22 | ₩10,637 | ₩10,757 | ₩10,489 | ₩10,690 | +0.50% | 16.8만 |
|---|
| 2026.07.21 | ₩10,798 | ₩10,838 | ₩10,321 | ₩10,637 | -1.49% | 26.8만 |
|---|
| 2026.07.20 | ₩10,583 | ₩10,838 | ₩10,274 | ₩10,757 | +1.65% | 32.1만 |
|---|
| 2026.07.17 | ₩10,570 | ₩10,959 | ₩10,422 | ₩10,489 | -0.76% | 23.7만 |
|---|
| 2026.07.16 | ₩10,704 | ₩11,133 | ₩10,690 | ₩10,744 | +0.38% | 27.6만 |
|---|
| 2026.07.15 | ₩10,395 | ₩11,166 | ₩10,382 | ₩10,744 | +3.35% | 56만 |
|---|
| 2026.07.14 | ₩10,918 | ₩11,079 | ₩10,596 | ₩10,771 | -1.35% | 29.1만 |
|---|
| 2026.07.13 | ₩11,026 | ₩11,455 | ₩10,858 | ₩11,066 | +0.36% | 30만 |
|---|
| 2026.07.10 | ₩10,878 | ₩11,213 | ₩10,717 | ₩11,039 | +1.48% | 19.8만 |
|---|
| 2026.07.09 | ₩10,154 | ₩10,945 | ₩9,953 | ₩10,878 | +7.13% | 28.9만 |
|---|
| 2026.07.08 | ₩10,227 | ₩10,368 | ₩9,885 | ₩10,261 | +0.33% | 30.4만 |
|---|
| 2026.07.07 | ₩10,865 | ₩11,227 | ₩10,301 | ₩10,355 | -4.69% | 36.7만 |
|---|
| 2026.07.06 | ₩11,133 | ₩11,133 | ₩10,596 | ₩10,865 | -2.41% | 27.1만 |
|---|
| 2026.07.02 | ₩11,374 | ₩11,763 | ₩10,925 | ₩11,227 | -1.30% | 23.7만 |
|---|
| 2026.07.01 | ₩11,119 | ₩11,602 | ₩10,945 | ₩11,347 | +2.05% | 66.4만 |
|---|
| 2026.06.30 | ₩10,985 | ₩11,468 | ₩10,529 | ₩11,119 | +1.22% | 44.9만 |
|---|
| 2026.06.29 | ₩10,891 | ₩11,468 | ₩10,637 | ₩10,932 | +0.37% | 67.4만 |
|---|
| 2026.06.26 | ₩9,698 | ₩10,932 | ₩9,698 | ₩10,905 | +12.45% | 114.3만 |
|---|
| 2026.06.25 | ₩10,087 | ₩10,288 | ₩9,564 | ₩9,684 | -3.99% | 27.4만 |
|---|
| 2026.06.24 | ₩9,577 | ₩10,603 | ₩9,577 | ₩10,100 | +5.46% | 54.9만 |
|---|
| 2026.06.23 | ₩9,376 | ₩9,805 | ₩9,309 | ₩9,550 | +1.86% | 26.1만 |
|---|
| 2026.06.22 | ₩10,167 | ₩10,167 | ₩9,416 | ₩9,456 | -6.99% | 38.7만 |
|---|
| 2026.06.18 | ₩9,912 | ₩10,395 | ₩9,792 | ₩10,355 | +4.47% | 61.6만 |
|---|
| 2026.06.17 | ₩9,859 | ₩10,248 | ₩9,671 | ₩9,805 | -0.54% | 51.4만 |
|---|
| 2026.06.16 | ₩10,462 | ₩10,730 | ₩9,758 | ₩9,953 | -4.87% | 48.8만 |
|---|
| 2026.06.15 | ₩10,127 | ₩10,637 | ₩10,127 | ₩10,328 | +1.99% | 91.1만 |
|---|
| 2026.06.12 | ₩9,443 | ₩10,093 | ₩9,188 | ₩9,885 | +4.69% | 106.8만 |
|---|
| 2026.06.11 | ₩8,678 | ₩9,617 | ₩8,397 | ₩9,443 | +8.81% | 77.4만 |
|---|
| 2026.06.10 | ₩8,303 | ₩9,081 | ₩8,222 | ₩8,651 | +4.20% | 44.6만 |
|---|
| 2026.06.09 | ₩8,316 | ₩8,692 | ₩8,249 | ₩8,397 | +0.97% | 38.9만 |
|---|
| 2026.06.08 | ₩8,383 | ₩8,611 | ₩8,195 | ₩8,303 | -0.96% | 45.6만 |
|---|
| 2026.06.05 | ₩8,839 | ₩9,014 | ₩8,283 | ₩8,464 | -4.25% | 48.3만 |
|---|
| 2026.06.04 | ₩9,389 | ₩9,684 | ₩8,584 | ₩8,745 | -6.86% | 80.8만 |
|---|
| 2026.06.03 | ₩9,859 | ₩9,859 | ₩9,014 | ₩9,403 | -4.63% | 70.2만 |
|---|
| 2026.06.02 | ₩10,476 | ₩10,824 | ₩9,530 | ₩9,818 | -6.27% | 98.3만 |
|---|
| 2026.06.01 | ₩11,133 | ₩11,307 | ₩10,468 | ₩10,784 | -3.13% | 82.2만 |
|---|
| 2026.05.29 | ₩11,401 | ₩11,830 | ₩11,026 | ₩11,160 | -2.12% | 106.5만 |
|---|
| 2026.05.28 | ₩11,307 | ₩11,576 | ₩11,011 | ₩11,401 | +0.83% | 89.5만 |
|---|
| 2026.05.27 | ₩10,046 | ₩11,696 | ₩10,033 | ₩11,240 | +11.88% | 122.4만 |
|---|
| 2026.05.26 | ₩9,778 | ₩10,044 | ₩9,429 | ₩9,966 | +1.92% | 138.3만 |
|---|
| 2026.05.22 | ₩9,040 | ₩9,530 | ₩8,933 | ₩9,134 | +1.04% | 109.9만 |
|---|
| 2026.05.21 | ₩8,544 | ₩8,866 | ₩8,222 | ₩8,826 | +3.30% | 80.7만 |
|---|
| 2026.05.20 | ₩9,362 | ₩9,362 | ₩8,477 | ₩8,544 | -8.74% | 148.8만 |
|---|
| 2026.05.19 | ₩9,282 | ₩9,891 | ₩8,900 | ₩8,960 | -3.47% | 66만 |
|---|
| 2026.05.18 | ₩9,429 | ₩9,912 | ₩9,195 | ₩9,268 | -1.71% | 102만 |
|---|
| 2026.05.15 | ₩9,496 | ₩9,872 | ₩9,295 | ₩9,403 | -0.99% | 105.8만 |
|---|
| 2026.05.14 | ₩10,328 | ₩10,972 | ₩9,510 | ₩9,604 | -7.01% | 205.6만 |
|---|
| 2026.05.13 | ₩12,756 | ₩13,735 | ₩10,187 | ₩10,261 | -19.56% | 273.5만 |
|---|
| 2026.05.12 | ₩14,647 | ₩15,157 | ₩14,245 | ₩14,714 | +0.46% | 35만 |
|---|
| 2026.05.11 | ₩15,345 | ₩15,432 | ₩14,687 | ₩14,741 | -3.93% | 20.7만 |
|---|
| 2026.05.08 | ₩15,371 | ₩15,586 | ₩14,878 | ₩15,398 | +0.17% | 15.2만 |
|---|
| 2026.05.07 | ₩15,814 | ₩16,190 | ₩15,170 | ₩15,371 | -2.80% | 45.9만 |
|---|
| 2026.05.06 | ₩16,364 | ₩16,626 | ₩15,895 | ₩16,230 | -0.82% | 16.2만 |
|---|
| 2026.05.05 | ₩15,358 | ₩16,357 | ₩15,157 | ₩16,163 | +5.24% | 28.4만 |
|---|
| 2026.05.04 | ₩16,096 | ₩16,753 | ₩15,224 | ₩15,264 | -5.17% | 55.5만 |
|---|
| 2026.05.01 | ₩16,713 | ₩17,045 | ₩16,190 | ₩16,203 | -3.05% | 20.9만 |
|---|
| 2026.04.30 | ₩16,418 | ₩16,608 | ₩16,082 | ₩16,471 | +0.33% | 46.5만 |
|---|
| 2026.04.29 | ₩16,284 | ₩16,619 | ₩16,029 | ₩16,418 | +0.82% | 23만 |
|---|
| 2026.04.28 | ₩16,968 | ₩17,209 | ₩16,377 | ₩16,404 | -3.32% | 34.6만 |
|---|
| 2026.04.27 | ₩17,303 | ₩17,523 | ₩17,021 | ₩17,102 | -1.16% | 25.6만 |
|---|
| 2026.04.24 | ₩17,035 | ₩17,893 | ₩16,766 | ₩17,518 | +2.83% | 34.8만 |
|---|
| 2026.04.23 | ₩17,960 | ₩18,108 | ₩16,887 | ₩17,035 | -5.15% | 58.2만 |
|---|
| 2026.04.22 | ₩18,872 | ₩19,342 | ₩18,014 | ₩18,041 | -4.41% | 40만 |
|---|
| 2026.04.21 | ₩19,342 | ₩19,798 | ₩18,671 | ₩18,845 | -2.57% | 15.1만 |
|---|
| 2026.04.20 | ₩19,731 | ₩19,790 | ₩18,792 | ₩19,422 | -1.56% | 18.1만 |
|---|
| 2026.04.17 | ₩19,637 | ₩20,542 | ₩19,637 | ₩20,039 | +2.05% | 33.4만 |
|---|
| 2026.04.16 | ₩19,261 | ₩19,422 | ₩18,624 | ₩19,127 | -0.70% | 21.3만 |
|---|
| 2026.04.15 | ₩18,966 | ₩19,704 | ₩18,966 | ₩19,261 | +1.56% | 26.7만 |
|---|
| 2026.04.14 | ₩18,175 | ₩19,261 | ₩17,974 | ₩18,939 | +4.21% | 20.4만 |
|---|
| 2026.04.13 | ₩18,738 | ₩18,738 | ₩17,551 | ₩17,906 | -4.44% | 36.1만 |
|---|
| 2026.04.10 | ₩19,905 | ₩20,173 | ₩18,892 | ₩18,966 | -4.72% | 21.1만 |
|---|
| 2026.04.09 | ₩19,275 | ₩20,026 | ₩18,738 | ₩19,905 | +3.27% | 26.2만 |
|---|
| 2026.04.08 | ₩19,154 | ₩19,838 | ₩18,845 | ₩19,395 | +1.26% | 26만 |
|---|
| 2026.04.07 | ₩18,121 | ₩18,416 | ₩17,746 | ₩18,309 | +1.04% | 29.4만 |
|---|
| 2026.04.06 | ₩17,585 | ₩18,899 | ₩17,585 | ₩18,403 | +4.65% | 49.6만 |
|---|
| 2026.04.02 | ₩17,343 | ₩18,497 | ₩17,276 | ₩17,678 | +1.93% | 38.9만 |
|---|
| 2026.04.01 | ₩17,571 | ₩17,719 | ₩17,075 | ₩17,625 | +0.31% | 52.1만 |
|---|
| 2026.03.31 | ₩16,901 | ₩18,041 | ₩16,901 | ₩17,330 | +2.54% | 69.5만 |
|---|
| 2026.03.30 | ₩16,485 | ₩17,102 | ₩15,881 | ₩16,444 | -0.24% | 73.4만 |
|---|
| 2026.03.27 | ₩17,893 | ₩17,920 | ₩16,431 | ₩16,458 | -8.02% | 73.2만 |
|---|
| 2026.03.26 | ₩19,637 | ₩20,388 | ₩18,121 | ₩18,161 | -7.51% | 42.9만 |
|---|
| 2026.03.25 | ₩20,026 | ₩20,200 | ₩18,912 | ₩19,918 | -0.54% | 23.1만 |
|---|
| 2026.03.24 | ₩19,637 | ₩20,146 | ₩19,315 | ₩19,704 | +0.34% | 22.8만 |
|---|
| 2026.03.23 | ₩20,576 | ₩21,676 | ₩18,798 | ₩19,932 | -3.13% | 42.5만 |
|---|
| 2026.03.20 | ₩21,783 | ₩21,837 | ₩20,066 | ₩20,093 | -7.76% | 43.3만 |
|---|
| 2026.03.19 | ₩22,051 | ₩22,474 | ₩21,716 | ₩21,890 | -0.73% | 32.2만 |
|---|
| 2026.03.18 | ₩22,802 | ₩23,258 | ₩21,944 | ₩22,024 | -3.41% | 55.1만 |
|---|
| 2026.03.17 | ₩21,810 | ₩23,749 | ₩21,810 | ₩23,017 | +5.54% | 69.7만 |
|---|
| 2026.03.16 | ₩21,756 | ₩22,853 | ₩21,448 | ₩21,729 | -0.12% | 146.6만 |
|---|
| 2026.03.13 | ₩21,769 | ₩22,185 | ₩21,354 | ₩21,609 | -0.74% | 52.5만 |
|---|
| 2026.03.12 | ₩22,051 | ₩23,097 | ₩21,702 | ₩21,769 | -1.28% | 55만 |
|---|
| 2026.03.11 | ₩21,380 | ₩22,514 | ₩20,723 | ₩22,413 | +4.83% | 51.5만 |
|---|
| 2026.03.10 | ₩21,179 | ₩22,695 | ₩20,401 | ₩21,501 | +1.52% | 44.3만 |
|---|
| 2026.03.09 | ₩21,850 | ₩21,850 | ₩20,066 | ₩21,139 | -3.25% | 57.9만 |
|---|
| 2026.03.06 | ₩22,494 | ₩22,668 | ₩21,461 | ₩22,306 | -0.83% | 41.6만 |
|---|
| 2026.03.05 | ₩21,474 | ₩23,460 | ₩21,461 | ₩22,065 | +2.75% | 127.4만 |
|---|
| 2026.03.04 | ₩20,281 | ₩22,467 | ₩20,173 | ₩21,756 | +7.28% | 170.9만 |
|---|
| 2026.03.03 | ₩18,282 | ₩20,039 | ₩17,947 | ₩19,851 | +8.58% | 95만 |
|---|
| 2026.03.02 | ₩17,383 | ₩18,725 | ₩17,343 | ₩18,497 | +6.40% | 66.5만 |
|---|
| 2026.02.27 | ₩17,518 | ₩18,631 | ₩16,773 | ₩17,893 | +2.14% | 49.7만 |
|---|
| 2026.02.26 | ₩16,833 | ₩18,041 | ₩16,766 | ₩17,906 | +6.37% | 89만 |
|---|
| 2026.02.25 | ₩15,794 | ₩17,330 | ₩15,707 | ₩16,914 | +7.09% | 74.8만 |
|---|
| 2026.02.24 | ₩16,149 | ₩16,833 | ₩15,438 | ₩15,573 | -3.57% | 39.2만 |
|---|
| 2026.02.23 | ₩17,209 | ₩17,417 | ₩16,149 | ₩16,163 | -6.08% | 41.9만 |
|---|
| 2026.02.20 | ₩16,847 | ₩18,215 | ₩16,847 | ₩17,424 | +3.42% | 62만 |
|---|
| 2026.02.19 | ₩17,813 | ₩17,813 | ₩16,632 | ₩17,008 | -4.52% | 96.7만 |
|---|
| 2026.02.18 | ₩18,537 | ₩19,222 | ₩17,732 | ₩17,853 | -3.69% | 34만 |
|---|
| 2026.02.17 | ₩19,355 | ₩19,986 | ₩18,126 | ₩18,389 | -4.99% | 50.3만 |
|---|
| 2026.02.13 | ₩19,328 | ₩20,374 | ₩19,315 | ₩19,342 | +0.07% | 27.9만 |
|---|
| 2026.02.12 | ₩19,650 | ₩19,798 | ₩19,033 | ₩19,154 | -2.53% | 85.6만 |
|---|
| 2026.02.11 | ₩20,898 | ₩21,126 | ₩18,738 | ₩19,610 | -6.16% | 59만 |
|---|
| 2026.02.10 | ₩20,924 | ₩21,635 | ₩20,361 | ₩20,603 | -1.54% | 40.4만 |
|---|
| 2026.02.09 | ₩21,032 | ₩21,434 | ₩19,865 | ₩20,951 | -0.38% | 39.5만 |
|---|
| 2026.02.06 | ₩19,798 | ₩21,374 | ₩19,791 | ₩21,220 | +7.18% | 41.5만 |
|---|
| 2026.02.05 | ₩20,482 | ₩20,589 | ₩19,181 | ₩19,395 | -5.30% | 41.5만 |
|---|
| 2026.02.04 | ₩19,261 | ₩21,045 | ₩18,832 | ₩20,603 | +6.96% | 55만 |
|---|
| 2026.02.03 | ₩20,844 | ₩21,300 | ₩18,148 | ₩19,248 | -7.66% | 77.3만 |
|---|
| 2026.02.02 | ₩20,012 | ₩20,831 | ₩19,717 | ₩20,777 | +3.82% | 121.8만 |
|---|
| 2026.01.30 | ₩20,509 | ₩21,166 | ₩19,650 | ₩19,999 | -2.49% | 49.3만 |
|---|
| 2026.01.29 | ₩21,206 | ₩21,474 | ₩20,254 | ₩20,643 | -2.66% | 48.5만 |
|---|
| 2026.01.28 | ₩22,722 | ₩22,789 | ₩20,945 | ₩21,193 | -6.73% | 40만 |
|---|
| 2026.01.27 | ₩23,325 | ₩23,520 | ₩22,239 | ₩22,507 | -3.51% | 39.9만 |
|---|
| 2026.01.26 | ₩23,620 | ₩23,620 | ₩22,856 | ₩23,272 | -1.48% | 26.8만 |
|---|
| 2026.01.23 | ₩24,385 | ₩24,975 | ₩23,312 | ₩23,701 | -2.81% | 33.7만 |
|---|
| 2026.01.22 | ₩24,197 | ₩24,922 | ₩23,473 | ₩24,144 | -0.22% | 187.3만 |
|---|
| 2026.01.21 | ₩24,694 | ₩25,015 | ₩23,272 | ₩23,889 | -3.26% | 38.4만 |
|---|
| 2026.01.20 | ₩26,115 | ₩26,263 | ₩24,326 | ₩24,425 | -6.47% | 47.3만 |
|---|
| 2026.01.16 | ₩28,087 | ₩28,087 | ₩26,008 | ₩26,263 | -6.49% | 60.7만 |
|---|
| 2026.01.15 | ₩27,725 | ₩28,744 | ₩27,094 | ₩28,181 | +1.64% | 17.6만 |
|---|
| 2026.01.14 | ₩27,497 | ₩28,302 | ₩26,826 | ₩27,658 | +0.59% | 32.1만 |
|---|
| 2026.01.13 | ₩28,731 | ₩28,731 | ₩27,403 | ₩27,430 | -4.53% | 23.2만 |
|---|
| 2026.01.12 | ₩28,570 | ₩29,267 | ₩27,510 | ₩28,758 | +0.66% | 28만 |
|---|
| 2026.01.09 | ₩29,670 | ₩30,033 | ₩28,369 | ₩28,825 | -2.85% | 27.9만 |
|---|
| 2026.01.08 | ₩29,375 | ₩29,985 | ₩28,972 | ₩29,562 | +0.64% | 22.7만 |
|---|
| 2026.01.07 | ₩30,756 | ₩30,904 | ₩29,415 | ₩29,522 | -4.01% | 25.6만 |
|---|
| 2026.01.06 | ₩29,442 | ₩31,293 | ₩29,120 | ₩30,864 | +4.83% | 50.5만 |
|---|
| 2026.01.05 | ₩29,992 | ₩30,577 | ₩29,066 | ₩29,643 | -1.16% | 53.1만 |
|---|
| 2026.01.02 | ₩29,938 | ₩30,522 | ₩28,771 | ₩29,925 | -0.04% | 47만 |
|---|
| 2025.12.31 | ₩30,582 | ₩31,212 | ₩29,227 | ₩29,844 | -2.41% | 68.7만 |
|---|
| 2025.12.30 | ₩30,971 | ₩32,393 | ₩30,575 | ₩30,810 | -0.52% | 59.1만 |
|---|
| 2025.12.29 | ₩31,293 | ₩32,191 | ₩30,421 | ₩31,051 | -0.77% | 48.2만 |
|---|
| 2025.12.26 | ₩30,622 | ₩31,749 | ₩30,428 | ₩31,521 | +2.93% | 31.5만 |
|---|
| 2025.12.24 | ₩30,756 | ₩31,756 | ₩30,544 | ₩31,306 | +1.79% | 13만 |
|---|
| 2025.12.23 | ₩31,413 | ₩31,937 | ₩29,844 | ₩30,890 | -1.67% | 44.8만 |
|---|
| 2025.12.22 | ₩30,998 | ₩32,500 | ₩30,676 | ₩31,709 | +2.29% | 65.9만 |
|---|
| 2025.12.19 | ₩29,884 | ₩30,649 | ₩29,147 | ₩30,434 | +1.84% | 341.3만 |
|---|
| 2025.12.18 | ₩29,187 | ₩30,273 | ₩29,066 | ₩29,965 | +2.67% | 51.9만 |
|---|
| 2025.12.17 | ₩28,610 | ₩29,536 | ₩28,436 | ₩28,771 | +0.56% | 59.6만 |
|---|
| 2025.12.16 | ₩29,737 | ₩30,320 | ₩27,993 | ₩28,409 | -4.47% | 40.2만 |
|---|
| 2025.12.15 | ₩31,413 | ₩31,816 | ₩29,790 | ₩29,978 | -4.57% | 30.3만 |
|---|
| 2025.12.12 | ₩32,218 | ₩32,882 | ₩31,177 | ₩31,320 | -2.79% | 26.4만 |
|---|
| 2025.12.11 | ₩32,205 | ₩33,278 | ₩31,684 | ₩32,218 | +0.04% | 19.4만 |
|---|
| 2025.12.10 | ₩31,159 | ₩33,117 | ₩31,058 | ₩32,460 | +4.18% | 26.1만 |
|---|
| 2025.12.09 | ₩31,199 | ₩32,393 | ₩31,199 | ₩31,507 | +0.99% | 29.2만 |
|---|
| 2025.12.08 | ₩33,023 | ₩33,130 | ₩30,850 | ₩30,984 | -6.17% | 21.2만 |
|---|
| 2025.12.05 | ₩32,741 | ₩33,211 | ₩31,789 | ₩32,554 | -0.57% | 23.8만 |
|---|
| 2025.12.04 | ₩33,479 | ₩33,794 | ₩32,205 | ₩32,594 | -2.64% | 20.1만 |
|---|
| 2025.12.03 | ₩32,513 | ₩33,533 | ₩31,521 | ₩33,104 | +1.82% | 25.1만 |
|---|
| 2025.12.02 | ₩29,455 | ₩32,513 | ₩29,140 | ₩32,366 | +9.88% | 36.3만 |
|---|
| 2025.12.01 | ₩30,059 | ₩30,206 | ₩28,691 | ₩28,999 | -3.53% | 34.1만 |
|---|
| 2025.11.28 | ₩29,777 | ₩31,085 | ₩29,522 | ₩30,515 | +2.48% | 17.4만 |
|---|
| 2025.11.26 | ₩27,939 | ₩30,112 | ₩27,423 | ₩29,723 | +6.39% | 51.4만 |
|---|
| 2025.11.25 | ₩27,229 | ₩28,060 | ₩26,873 | ₩27,886 | +2.41% | 39.7만 |
|---|
| 2025.11.24 | ₩26,826 | ₩27,960 | ₩26,719 | ₩27,188 | +1.35% | 75.3만 |
|---|
| 2025.11.21 | ₩26,035 | ₩27,329 | ₩26,028 | ₩26,705 | +2.58% | 49.4만 |
|---|
| 2025.11.20 | ₩26,223 | ₩27,262 | ₩25,914 | ₩26,223 | 0.00% | 29.3만 |
|---|
| 2025.11.19 | ₩27,604 | ₩28,315 | ₩26,001 | ₩26,223 | -5.00% | 40.3만 |
|---|
| 2025.11.18 | ₩28,717 | ₩29,341 | ₩27,698 | ₩27,805 | -3.18% | 19.9만 |
|---|
| 2025.11.17 | ₩29,992 | ₩31,266 | ₩28,168 | ₩28,355 | -5.46% | 41.7만 |
|---|
| 2025.11.14 | ₩29,160 | ₩31,836 | ₩28,637 | ₩30,434 | +4.37% | 45.1만 |
|---|
| 2025.11.13 | ₩30,796 | ₩31,923 | ₩28,610 | ₩29,361 | -4.66% | 37.2만 |
|---|
| 2025.11.12 | ₩30,984 | ₩33,741 | ₩30,267 | ₩31,011 | +0.09% | 65.5만 |
|---|
| 2025.11.11 | ₩32,393 | ₩33,264 | ₩32,191 | ₩32,661 | +0.83% | 33.3만 |
|---|
| 2025.11.10 | ₩32,956 | ₩33,895 | ₩32,373 | ₩32,741 | -0.65% | 40.8만 |
|---|
| 2025.11.07 | ₩32,647 | ₩32,949 | ₩31,722 | ₩32,366 | -0.86% | 28.3만 |
|---|
| 2025.11.06 | ₩32,634 | ₩33,439 | ₩32,191 | ₩32,393 | -0.74% | 12.4만 |
|---|
| 2025.11.05 | ₩33,640 | ₩33,640 | ₩31,970 | ₩32,406 | -3.67% | 23.2만 |
|---|
| 2025.11.04 | ₩32,487 | ₩34,633 | ₩32,191 | ₩33,090 | +1.86% | 22.2만 |
|---|
| 2025.11.03 | ₩34,592 | ₩34,592 | ₩32,165 | ₩32,554 | -5.89% | 22.5만 |
|---|
| 2025.10.31 | ₩32,540 | ₩34,686 | ₩32,540 | ₩34,418 | +5.77% | 16.2만 |
|---|
| 2025.10.30 | ₩33,130 | ₩33,955 | ₩32,218 | ₩32,674 | -1.38% | 14.6만 |
|---|
| 2025.10.29 | ₩32,607 | ₩34,874 | ₩31,655 | ₩33,171 | +1.73% | 33만 |
|---|
| 2025.10.28 | ₩34,901 | ₩34,995 | ₩32,594 | ₩32,647 | -6.46% | 20.3만 |
|---|
| 2025.10.27 | ₩35,437 | ₩35,518 | ₩32,862 | ₩33,264 | -6.13% | 17.8만 |
|---|
| 2025.10.24 | ₩34,606 | ₩35,283 | ₩33,962 | ₩34,794 | +0.54% | 14.5만 |
|---|
| 2025.10.23 | ₩33,949 | ₩34,606 | ₩32,943 | ₩34,606 | +1.94% | 10.4만 |
|---|
| 2025.10.22 | ₩32,647 | ₩34,190 | ₩32,647 | ₩33,788 | +3.49% | 13.5만 |
|---|
| 2025.10.21 | ₩33,627 | ₩33,627 | ₩32,339 | ₩32,929 | -2.07% | 14.7만 |
|---|
| 2025.10.20 | ₩31,722 | ₩34,203 | ₩30,559 | ₩33,546 | +5.75% | 16.7만 |
|---|
| 2025.10.17 | ₩30,931 | ₩32,057 | ₩30,448 | ₩31,440 | +1.65% | 13.7만 |
|---|
| 2025.10.16 | ₩33,144 | ₩33,781 | ₩30,314 | ₩31,413 | -5.22% | 20.3만 |
|---|
| 2025.10.15 | ₩33,197 | ₩34,861 | ₩33,150 | ₩33,278 | +0.24% | 16.3만 |
|---|
| 2025.10.14 | ₩31,212 | ₩33,533 | ₩30,108 | ₩33,197 | +6.36% | 34.8만 |
|---|
| 2025.10.13 | ₩29,576 | ₩31,715 | ₩29,522 | ₩31,588 | +6.80% | 44.7만 |
|---|
| 2025.10.10 | ₩31,185 | ₩31,856 | ₩28,489 | ₩29,469 | -5.51% | 73.6만 |
|---|