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 | ₩9,615 | ₩9,797 | ₩9,562 | ₩9,723 | +1.12% | 28.7만 |
| 2026.10.08 | ₩9,575 | ₩9,797 | ₩9,401 | ₩9,602 | +0.28% | 32.2만 |
| 2026.10.07 | ₩9,790 | ₩9,911 | ₩9,562 | ₩9,656 | -1.37% | 32.9만 |
| 2026.10.06 | ₩9,361 | ₩9,964 | ₩9,139 | ₩9,911 | +5.87% | 26.4만 |
| 2026.10.05 | ₩9,387 | ₩9,481 | ₩8,999 | ₩9,280 | -1.14% | 33.4만 |
| 2026.10.02 | ₩9,455 | ₩9,481 | ₩9,186 | ₩9,334 | -1.28% | 23만 |
| 2026.10.01 | ₩9,562 | ₩9,656 | ₩9,346 | ₩9,374 | -1.96% | 17.7만 |
| 2026.09.30 | ₩9,723 | ₩9,723 | ₩9,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,562 |
| -1.66% |
| 22.7만 |
| 2026.09.29 | ₩9,562 | ₩9,783 | ₩9,448 | ₩9,629 | +0.70% | 18.4만 |
|---|
| 2026.09.28 | ₩9,562 | ₩9,763 | ₩9,387 | ₩9,522 | -0.42% | 20.1만 |
|---|
| 2026.09.25 | ₩9,642 | ₩9,838 | ₩9,496 | ₩9,642 | 0.00% | 21.7만 |
|---|
| 2026.09.24 | ₩9,508 | ₩9,750 | ₩9,387 | ₩9,642 | +1.41% | 17.9만 |
|---|
| 2026.09.23 | ₩9,522 | ₩9,776 | ₩9,186 | ₩9,548 | +0.28% | 26.7만 |
|---|
| 2026.09.22 | ₩9,911 | ₩10,192 | ₩9,441 | ₩9,589 | -3.25% | 25.3만 |
|---|
| 2026.09.21 | ₩9,790 | ₩9,830 | ₩9,294 | ₩9,776 | -0.14% | 27.4만 |
|---|
| 2026.09.18 | ₩9,481 | ₩9,857 | ₩9,475 | ₩9,642 | +1.70% | 78.5만 |
|---|
| 2026.09.17 | ₩9,495 | ₩9,696 | ₩9,186 | ₩9,602 | +1.13% | 30.4만 |
|---|
| 2026.09.16 | ₩9,387 | ₩9,709 | ₩9,193 | ₩9,253 | -1.43% | 40만 |
|---|
| 2026.09.15 | ₩10,916 | ₩10,916 | ₩9,314 | ₩9,361 | -14.25% | 62.8만 |
|---|
| 2026.09.14 | ₩11,359 | ₩11,708 | ₩10,916 | ₩10,943 | -3.66% | 28.6만 |
|---|
| 2026.09.11 | ₩11,962 | ₩12,150 | ₩11,265 | ₩11,372 | -4.93% | 34.2만 |
|---|
| 2026.09.10 | ₩11,721 | ₩11,868 | ₩11,439 | ₩11,734 | +0.11% | 39.8만 |
|---|
| 2026.09.09 | ₩12,593 | ₩12,915 | ₩11,775 | ₩11,895 | -5.54% | 69.2만 |
|---|
| 2026.09.08 | ₩12,700 | ₩12,894 | ₩12,566 | ₩12,780 | +0.63% | 41.7만 |
|---|
| 2026.09.04 | ₩12,432 | ₩13,075 | ₩12,311 | ₩12,847 | +3.34% | 32.9만 |
|---|
| 2026.09.03 | ₩13,062 | ₩13,142 | ₩12,459 | ₩12,606 | -3.49% | 38.3만 |
|---|
| 2026.09.02 | ₩12,472 | ₩13,142 | ₩12,438 | ₩12,794 | +2.58% | 32만 |
|---|
| 2026.09.01 | ₩12,593 | ₩12,881 | ₩12,137 | ₩12,499 | -0.75% | 35.8만 |
|---|
| 2026.08.31 | ₩12,284 | ₩12,965 | ₩12,284 | ₩12,807 | +4.26% | 48.3만 |
|---|
| 2026.08.28 | ₩12,164 | ₩12,539 | ₩11,868 | ₩12,244 | +0.66% | 35.7만 |
|---|
| 2026.08.27 | ₩12,110 | ₩12,713 | ₩12,096 | ₩12,164 | +0.44% | 58.5만 |
|---|
| 2026.08.26 | ₩12,324 | ₩12,365 | ₩12,063 | ₩12,231 | -0.76% | 17만 |
|---|
| 2026.08.25 | ₩12,646 | ₩12,700 | ₩11,989 | ₩12,271 | -2.97% | 19만 |
|---|
| 2026.08.24 | ₩11,842 | ₩12,700 | ₩11,319 | ₩12,673 | +7.02% | 44.8만 |
|---|
| 2026.08.21 | ₩11,734 | ₩12,526 | ₩11,721 | ₩12,405 | +5.71% | 32.8만 |
|---|
| 2026.08.20 | ₩11,547 | ₩12,016 | ₩11,332 | ₩11,587 | +0.35% | 42.9만 |
|---|
| 2026.08.19 | ₩10,568 | ₩11,855 | ₩10,568 | ₩11,815 | +11.80% | 43만 |
|---|
| 2026.08.18 | ₩10,594 | ₩10,621 | ₩10,366 | ₩10,447 | -1.39% | 14.2만 |
|---|
| 2026.08.17 | ₩10,943 | ₩11,030 | ₩10,326 | ₩10,594 | -3.19% | 40.3만 |
|---|
| 2026.08.14 | ₩10,729 | ₩11,265 | ₩10,675 | ₩10,983 | +2.37% | 27.8만 |
|---|
| 2026.08.13 | ₩10,876 | ₩11,734 | ₩10,648 | ₩10,742 | -1.23% | 46.2만 |
|---|
| 2026.08.12 | ₩9,957 | ₩11,439 | ₩9,723 | ₩11,037 | +10.84% | 79.7만 |
|---|
| 2026.08.11 | ₩9,750 | ₩10,045 | ₩9,173 | ₩9,267 | -4.95% | 55.1만 |
|---|
| 2026.08.10 | ₩9,897 | ₩9,957 | ₩9,495 | ₩9,790 | -1.08% | 36.5만 |
|---|
| 2026.08.07 | ₩10,165 | ₩10,286 | ₩9,790 | ₩9,857 | -3.03% | 39.8만 |
|---|
| 2026.08.06 | ₩10,943 | ₩10,997 | ₩10,011 | ₩10,071 | -7.97% | 45.7만 |
|---|
| 2026.08.05 | ₩10,889 | ₩11,459 | ₩10,742 | ₩11,426 | +4.93% | 23만 |
|---|
| 2026.08.04 | ₩10,621 | ₩10,943 | ₩10,561 | ₩10,796 | +1.64% | 23.5만 |
|---|
| 2026.08.03 | ₩10,970 | ₩11,299 | ₩10,420 | ₩10,581 | -3.55% | 40.7만 |
|---|
| 2026.07.31 | ₩10,849 | ₩11,104 | ₩10,507 | ₩10,809 | -0.37% | 27.8만 |
|---|
| 2026.07.30 | ₩10,822 | ₩10,889 | ₩10,594 | ₩10,688 | -1.24% | 39.1만 |
|---|
| 2026.07.29 | ₩11,252 | ₩11,457 | ₩10,702 | ₩10,742 | -4.53% | 26.4만 |
|---|
| 2026.07.28 | ₩11,265 | ₩11,627 | ₩10,993 | ₩11,265 | 0.00% | 24.8만 |
|---|
| 2026.07.27 | ₩10,836 | ₩11,225 | ₩10,836 | ₩11,171 | +3.09% | 14.3만 |
|---|
| 2026.07.24 | ₩10,608 | ₩10,822 | ₩10,393 | ₩10,568 | -0.38% | 15.5만 |
|---|
| 2026.07.23 | ₩10,474 | ₩10,624 | ₩10,125 | ₩10,501 | +0.26% | 22.3만 |
|---|
| 2026.07.22 | ₩10,635 | ₩10,755 | ₩10,487 | ₩10,688 | +0.50% | 16.8만 |
|---|
| 2026.07.21 | ₩10,796 | ₩10,836 | ₩10,320 | ₩10,635 | -1.49% | 26.8만 |
|---|
| 2026.07.20 | ₩10,581 | ₩10,836 | ₩10,273 | ₩10,755 | +1.65% | 32.1만 |
|---|
| 2026.07.17 | ₩10,568 | ₩10,957 | ₩10,420 | ₩10,487 | -0.76% | 23.7만 |
|---|
| 2026.07.16 | ₩10,702 | ₩11,131 | ₩10,688 | ₩10,742 | +0.38% | 27.6만 |
|---|
| 2026.07.15 | ₩10,393 | ₩11,164 | ₩10,380 | ₩10,742 | +3.35% | 56만 |
|---|
| 2026.07.14 | ₩10,916 | ₩11,077 | ₩10,594 | ₩10,769 | -1.35% | 29.1만 |
|---|
| 2026.07.13 | ₩11,024 | ₩11,453 | ₩10,856 | ₩11,064 | +0.36% | 30만 |
|---|
| 2026.07.10 | ₩10,876 | ₩11,211 | ₩10,715 | ₩11,037 | +1.48% | 19.8만 |
|---|
| 2026.07.09 | ₩10,152 | ₩10,943 | ₩9,951 | ₩10,876 | +7.13% | 28.9만 |
|---|
| 2026.07.08 | ₩10,226 | ₩10,366 | ₩9,884 | ₩10,259 | +0.33% | 30.4만 |
|---|
| 2026.07.07 | ₩10,863 | ₩11,225 | ₩10,299 | ₩10,353 | -4.69% | 36.7만 |
|---|
| 2026.07.06 | ₩11,131 | ₩11,131 | ₩10,594 | ₩10,863 | -2.41% | 27.1만 |
|---|
| 2026.07.02 | ₩11,372 | ₩11,761 | ₩10,923 | ₩11,225 | -1.30% | 23.7만 |
|---|
| 2026.07.01 | ₩11,117 | ₩11,600 | ₩10,943 | ₩11,345 | +2.05% | 66.4만 |
|---|
| 2026.06.30 | ₩10,983 | ₩11,466 | ₩10,527 | ₩11,117 | +1.22% | 44.9만 |
|---|
| 2026.06.29 | ₩10,889 | ₩11,466 | ₩10,635 | ₩10,930 | +0.37% | 67.4만 |
|---|
| 2026.06.26 | ₩9,696 | ₩10,930 | ₩9,696 | ₩10,903 | +12.45% | 114.3만 |
|---|
| 2026.06.25 | ₩10,085 | ₩10,286 | ₩9,562 | ₩9,683 | -3.99% | 27.4만 |
|---|
| 2026.06.24 | ₩9,575 | ₩10,601 | ₩9,575 | ₩10,098 | +5.46% | 54.9만 |
|---|
| 2026.06.23 | ₩9,374 | ₩9,803 | ₩9,307 | ₩9,548 | +1.86% | 26.1만 |
|---|
| 2026.06.22 | ₩10,165 | ₩10,165 | ₩9,414 | ₩9,455 | -6.99% | 38.7만 |
|---|
| 2026.06.18 | ₩9,911 | ₩10,393 | ₩9,790 | ₩10,353 | +4.47% | 61.6만 |
|---|
| 2026.06.17 | ₩9,857 | ₩10,246 | ₩9,669 | ₩9,803 | -0.54% | 51.4만 |
|---|
| 2026.06.16 | ₩10,460 | ₩10,729 | ₩9,756 | ₩9,951 | -4.87% | 48.8만 |
|---|
| 2026.06.15 | ₩10,125 | ₩10,635 | ₩10,125 | ₩10,326 | +1.99% | 91.1만 |
|---|
| 2026.06.12 | ₩9,441 | ₩10,092 | ₩9,186 | ₩9,884 | +4.69% | 106.8만 |
|---|
| 2026.06.11 | ₩8,677 | ₩9,615 | ₩8,395 | ₩9,441 | +8.81% | 77.4만 |
|---|
| 2026.06.10 | ₩8,301 | ₩9,079 | ₩8,221 | ₩8,650 | +4.20% | 44.6만 |
|---|
| 2026.06.09 | ₩8,315 | ₩8,690 | ₩8,248 | ₩8,395 | +0.97% | 38.9만 |
|---|
| 2026.06.08 | ₩8,382 | ₩8,610 | ₩8,194 | ₩8,301 | -0.96% | 45.6만 |
|---|
| 2026.06.05 | ₩8,838 | ₩9,012 | ₩8,281 | ₩8,462 | -4.25% | 48.3만 |
|---|
| 2026.06.04 | ₩9,387 | ₩9,683 | ₩8,583 | ₩8,744 | -6.86% | 80.8만 |
|---|
| 2026.06.03 | ₩9,857 | ₩9,857 | ₩9,012 | ₩9,401 | -4.63% | 70.2만 |
|---|
| 2026.06.02 | ₩10,474 | ₩10,822 | ₩9,528 | ₩9,817 | -6.27% | 98.3만 |
|---|
| 2026.06.01 | ₩11,131 | ₩11,305 | ₩10,466 | ₩10,782 | -3.13% | 82.2만 |
|---|
| 2026.05.29 | ₩11,399 | ₩11,828 | ₩11,024 | ₩11,158 | -2.12% | 106.5만 |
|---|
| 2026.05.28 | ₩11,305 | ₩11,573 | ₩11,009 | ₩11,399 | +0.83% | 89.5만 |
|---|
| 2026.05.27 | ₩10,045 | ₩11,694 | ₩10,031 | ₩11,238 | +11.88% | 122.4만 |
|---|
| 2026.05.26 | ₩9,776 | ₩10,042 | ₩9,428 | ₩9,964 | +1.92% | 138.3만 |
|---|
| 2026.05.22 | ₩9,039 | ₩9,528 | ₩8,932 | ₩9,133 | +1.04% | 109.9만 |
|---|
| 2026.05.21 | ₩8,543 | ₩8,864 | ₩8,221 | ₩8,824 | +3.30% | 80.7만 |
|---|
| 2026.05.20 | ₩9,361 | ₩9,361 | ₩8,476 | ₩8,543 | -8.74% | 148.8만 |
|---|
| 2026.05.19 | ₩9,280 | ₩9,889 | ₩8,898 | ₩8,958 | -3.47% | 66만 |
|---|
| 2026.05.18 | ₩9,428 | ₩9,911 | ₩9,193 | ₩9,267 | -1.71% | 102만 |
|---|
| 2026.05.15 | ₩9,495 | ₩9,870 | ₩9,294 | ₩9,401 | -0.99% | 105.8만 |
|---|
| 2026.05.14 | ₩10,326 | ₩10,970 | ₩9,508 | ₩9,602 | -7.01% | 205.6만 |
|---|
| 2026.05.13 | ₩12,754 | ₩13,733 | ₩10,185 | ₩10,259 | -19.56% | 273.5만 |
|---|
| 2026.05.12 | ₩14,644 | ₩15,154 | ₩14,242 | ₩14,712 | +0.46% | 35만 |
|---|
| 2026.05.11 | ₩15,342 | ₩15,429 | ₩14,685 | ₩14,738 | -3.93% | 20.7만 |
|---|
| 2026.05.08 | ₩15,369 | ₩15,583 | ₩14,875 | ₩15,395 | +0.17% | 15.2만 |
|---|
| 2026.05.07 | ₩15,811 | ₩16,187 | ₩15,168 | ₩15,369 | -2.80% | 45.9만 |
|---|
| 2026.05.06 | ₩16,361 | ₩16,623 | ₩15,892 | ₩16,227 | -0.82% | 16.2만 |
|---|
| 2026.05.05 | ₩15,355 | ₩16,354 | ₩15,154 | ₩16,160 | +5.24% | 28.4만 |
|---|
| 2026.05.04 | ₩16,093 | ₩16,750 | ₩15,221 | ₩15,261 | -5.17% | 55.5만 |
|---|
| 2026.05.01 | ₩16,710 | ₩17,042 | ₩16,187 | ₩16,200 | -3.05% | 20.9만 |
|---|
| 2026.04.30 | ₩16,415 | ₩16,605 | ₩16,079 | ₩16,468 | +0.33% | 46.5만 |
|---|
| 2026.04.29 | ₩16,281 | ₩16,616 | ₩16,026 | ₩16,415 | +0.82% | 23만 |
|---|
| 2026.04.28 | ₩16,965 | ₩17,206 | ₩16,374 | ₩16,401 | -3.32% | 34.6만 |
|---|
| 2026.04.27 | ₩17,300 | ₩17,520 | ₩17,018 | ₩17,099 | -1.16% | 25.6만 |
|---|
| 2026.04.24 | ₩17,032 | ₩17,890 | ₩16,763 | ₩17,514 | +2.83% | 34.8만 |
|---|
| 2026.04.23 | ₩17,957 | ₩18,104 | ₩16,884 | ₩17,032 | -5.15% | 58.2만 |
|---|
| 2026.04.22 | ₩18,869 | ₩19,338 | ₩18,011 | ₩18,037 | -4.41% | 40만 |
|---|
| 2026.04.21 | ₩19,338 | ₩19,794 | ₩18,668 | ₩18,842 | -2.57% | 15.1만 |
|---|
| 2026.04.20 | ₩19,727 | ₩19,786 | ₩18,788 | ₩19,419 | -1.56% | 18.1만 |
|---|
| 2026.04.17 | ₩19,633 | ₩20,538 | ₩19,633 | ₩20,036 | +2.05% | 33.4만 |
|---|
| 2026.04.16 | ₩19,258 | ₩19,419 | ₩18,621 | ₩19,124 | -0.70% | 21.3만 |
|---|
| 2026.04.15 | ₩18,963 | ₩19,700 | ₩18,963 | ₩19,258 | +1.56% | 26.7만 |
|---|
| 2026.04.14 | ₩18,171 | ₩19,258 | ₩17,970 | ₩18,936 | +4.21% | 20.4만 |
|---|
| 2026.04.13 | ₩18,735 | ₩18,735 | ₩17,548 | ₩17,903 | -4.44% | 36.1만 |
|---|
| 2026.04.10 | ₩19,901 | ₩20,170 | ₩18,889 | ₩18,963 | -4.72% | 21.1만 |
|---|
| 2026.04.09 | ₩19,271 | ₩20,022 | ₩18,735 | ₩19,901 | +3.27% | 26.2만 |
|---|
| 2026.04.08 | ₩19,150 | ₩19,834 | ₩18,842 | ₩19,392 | +1.26% | 26만 |
|---|
| 2026.04.07 | ₩18,118 | ₩18,413 | ₩17,742 | ₩18,306 | +1.04% | 29.4만 |
|---|
| 2026.04.06 | ₩17,581 | ₩18,896 | ₩17,581 | ₩18,399 | +4.65% | 49.6만 |
|---|
| 2026.04.02 | ₩17,340 | ₩18,493 | ₩17,273 | ₩17,675 | +1.93% | 38.9만 |
|---|
| 2026.04.01 | ₩17,568 | ₩17,716 | ₩17,072 | ₩17,622 | +0.31% | 52.1만 |
|---|
| 2026.03.31 | ₩16,897 | ₩18,037 | ₩16,897 | ₩17,327 | +2.54% | 69.5만 |
|---|
| 2026.03.30 | ₩16,482 | ₩17,099 | ₩15,878 | ₩16,442 | -0.24% | 73.4만 |
|---|
| 2026.03.27 | ₩17,890 | ₩17,917 | ₩16,428 | ₩16,455 | -8.02% | 73.2만 |
|---|
| 2026.03.26 | ₩19,633 | ₩20,384 | ₩18,118 | ₩18,158 | -7.51% | 42.9만 |
|---|
| 2026.03.25 | ₩20,022 | ₩20,197 | ₩18,909 | ₩19,915 | -0.54% | 23.1만 |
|---|
| 2026.03.24 | ₩19,633 | ₩20,143 | ₩19,311 | ₩19,700 | +0.34% | 22.8만 |
|---|
| 2026.03.23 | ₩20,572 | ₩21,672 | ₩18,795 | ₩19,928 | -3.13% | 42.5만 |
|---|
| 2026.03.20 | ₩21,779 | ₩21,833 | ₩20,062 | ₩20,089 | -7.76% | 43.3만 |
|---|
| 2026.03.19 | ₩22,047 | ₩22,470 | ₩21,712 | ₩21,886 | -0.73% | 32.2만 |
|---|
| 2026.03.18 | ₩22,798 | ₩23,254 | ₩21,940 | ₩22,020 | -3.41% | 55.1만 |
|---|
| 2026.03.17 | ₩21,806 | ₩23,745 | ₩21,806 | ₩23,013 | +5.54% | 69.7만 |
|---|
| 2026.03.16 | ₩21,752 | ₩22,849 | ₩21,444 | ₩21,725 | -0.12% | 146.6만 |
|---|
| 2026.03.13 | ₩21,766 | ₩22,181 | ₩21,350 | ₩21,605 | -0.74% | 52.5만 |
|---|
| 2026.03.12 | ₩22,047 | ₩23,093 | ₩21,699 | ₩21,766 | -1.28% | 55만 |
|---|
| 2026.03.11 | ₩21,377 | ₩22,510 | ₩20,720 | ₩22,409 | +4.83% | 51.5만 |
|---|
| 2026.03.10 | ₩21,175 | ₩22,691 | ₩20,398 | ₩21,497 | +1.52% | 44.3만 |
|---|
| 2026.03.09 | ₩21,846 | ₩21,846 | ₩20,062 | ₩21,135 | -3.25% | 57.9만 |
|---|
| 2026.03.06 | ₩22,490 | ₩22,664 | ₩21,457 | ₩22,302 | -0.83% | 41.6만 |
|---|
| 2026.03.05 | ₩21,471 | ₩23,455 | ₩21,457 | ₩22,061 | +2.75% | 127.4만 |
|---|
| 2026.03.04 | ₩20,277 | ₩22,463 | ₩20,170 | ₩21,752 | +7.28% | 170.9만 |
|---|
| 2026.03.03 | ₩18,279 | ₩20,036 | ₩17,944 | ₩19,848 | +8.58% | 95만 |
|---|
| 2026.03.02 | ₩17,380 | ₩18,721 | ₩17,340 | ₩18,493 | +6.40% | 66.5만 |
|---|
| 2026.02.27 | ₩17,514 | ₩18,627 | ₩16,770 | ₩17,890 | +2.14% | 49.7만 |
|---|
| 2026.02.26 | ₩16,830 | ₩18,037 | ₩16,763 | ₩17,903 | +6.37% | 89만 |
|---|
| 2026.02.25 | ₩15,791 | ₩17,327 | ₩15,704 | ₩16,911 | +7.09% | 74.8만 |
|---|
| 2026.02.24 | ₩16,146 | ₩16,830 | ₩15,436 | ₩15,570 | -3.57% | 39.2만 |
|---|
| 2026.02.23 | ₩17,206 | ₩17,414 | ₩16,146 | ₩16,160 | -6.08% | 41.9만 |
|---|
| 2026.02.20 | ₩16,844 | ₩18,212 | ₩16,844 | ₩17,420 | +3.42% | 62만 |
|---|
| 2026.02.19 | ₩17,809 | ₩17,809 | ₩16,629 | ₩17,005 | -4.52% | 96.7만 |
|---|
| 2026.02.18 | ₩18,534 | ₩19,219 | ₩17,729 | ₩17,850 | -3.69% | 34만 |
|---|
| 2026.02.17 | ₩19,352 | ₩19,982 | ₩18,123 | ₩18,386 | -4.99% | 50.3만 |
|---|
| 2026.02.13 | ₩19,325 | ₩20,371 | ₩19,311 | ₩19,338 | +0.07% | 27.9만 |
|---|
| 2026.02.12 | ₩19,647 | ₩19,794 | ₩19,030 | ₩19,150 | -2.53% | 85.6만 |
|---|
| 2026.02.11 | ₩20,894 | ₩21,122 | ₩18,735 | ₩19,606 | -6.16% | 59만 |
|---|
| 2026.02.10 | ₩20,921 | ₩21,631 | ₩20,357 | ₩20,599 | -1.54% | 40.4만 |
|---|
| 2026.02.09 | ₩21,028 | ₩21,430 | ₩19,861 | ₩20,948 | -0.38% | 39.5만 |
|---|
| 2026.02.06 | ₩19,794 | ₩21,370 | ₩19,787 | ₩21,216 | +7.18% | 41.5만 |
|---|
| 2026.02.05 | ₩20,478 | ₩20,585 | ₩19,177 | ₩19,392 | -5.30% | 41.5만 |
|---|
| 2026.02.04 | ₩19,258 | ₩21,041 | ₩18,829 | ₩20,599 | +6.96% | 55만 |
|---|
| 2026.02.03 | ₩20,840 | ₩21,296 | ₩18,145 | ₩19,244 | -7.66% | 77.3만 |
|---|
| 2026.02.02 | ₩20,009 | ₩20,827 | ₩19,714 | ₩20,773 | +3.82% | 121.8만 |
|---|
| 2026.01.30 | ₩20,505 | ₩21,162 | ₩19,647 | ₩19,995 | -2.49% | 49.3만 |
|---|
| 2026.01.29 | ₩21,202 | ₩21,471 | ₩20,250 | ₩20,639 | -2.66% | 48.5만 |
|---|
| 2026.01.28 | ₩22,718 | ₩22,785 | ₩20,941 | ₩21,189 | -6.73% | 40만 |
|---|
| 2026.01.27 | ₩23,321 | ₩23,516 | ₩22,235 | ₩22,503 | -3.51% | 39.9만 |
|---|
| 2026.01.26 | ₩23,616 | ₩23,616 | ₩22,852 | ₩23,268 | -1.48% | 26.8만 |
|---|
| 2026.01.23 | ₩24,381 | ₩24,971 | ₩23,308 | ₩23,697 | -2.81% | 33.7만 |
|---|
| 2026.01.22 | ₩24,193 | ₩24,917 | ₩23,469 | ₩24,139 | -0.22% | 187.3만 |
|---|
| 2026.01.21 | ₩24,689 | ₩25,011 | ₩23,268 | ₩23,884 | -3.26% | 38.4만 |
|---|
| 2026.01.20 | ₩26,111 | ₩26,258 | ₩24,322 | ₩24,421 | -6.47% | 47.3만 |
|---|
| 2026.01.16 | ₩28,082 | ₩28,082 | ₩26,003 | ₩26,258 | -6.49% | 60.7만 |
|---|
| 2026.01.15 | ₩27,720 | ₩28,739 | ₩27,090 | ₩28,176 | +1.64% | 17.6만 |
|---|
| 2026.01.14 | ₩27,492 | ₩28,297 | ₩26,821 | ₩27,653 | +0.59% | 32.1만 |
|---|
| 2026.01.13 | ₩28,726 | ₩28,726 | ₩27,398 | ₩27,425 | -4.53% | 23.2만 |
|---|
| 2026.01.12 | ₩28,565 | ₩29,262 | ₩27,505 | ₩28,753 | +0.66% | 28만 |
|---|
| 2026.01.09 | ₩29,664 | ₩30,028 | ₩28,364 | ₩28,820 | -2.85% | 27.9만 |
|---|
| 2026.01.08 | ₩29,369 | ₩29,980 | ₩28,967 | ₩29,557 | +0.64% | 22.7만 |
|---|
| 2026.01.07 | ₩30,751 | ₩30,898 | ₩29,410 | ₩29,517 | -4.01% | 25.6만 |
|---|
| 2026.01.06 | ₩29,436 | ₩31,287 | ₩29,115 | ₩30,858 | +4.83% | 50.5만 |
|---|
| 2026.01.05 | ₩29,986 | ₩30,571 | ₩29,061 | ₩29,638 | -1.16% | 53.1만 |
|---|
| 2026.01.02 | ₩29,933 | ₩30,516 | ₩28,766 | ₩29,919 | -0.04% | 47만 |
|---|
| 2025.12.31 | ₩30,576 | ₩31,207 | ₩29,222 | ₩29,839 | -2.41% | 68.7만 |
|---|
| 2025.12.30 | ₩30,965 | ₩32,387 | ₩30,570 | ₩30,804 | -0.52% | 59.1만 |
|---|
| 2025.12.29 | ₩31,287 | ₩32,186 | ₩30,415 | ₩31,046 | -0.77% | 48.2만 |
|---|
| 2025.12.26 | ₩30,617 | ₩31,743 | ₩30,422 | ₩31,515 | +2.93% | 31.5만 |
|---|
| 2025.12.24 | ₩30,751 | ₩31,750 | ₩30,539 | ₩31,301 | +1.79% | 13만 |
|---|
| 2025.12.23 | ₩31,408 | ₩31,931 | ₩29,839 | ₩30,885 | -1.67% | 44.8만 |
|---|
| 2025.12.22 | ₩30,992 | ₩32,494 | ₩30,670 | ₩31,703 | +2.29% | 65.9만 |
|---|
| 2025.12.19 | ₩29,879 | ₩30,643 | ₩29,141 | ₩30,429 | +1.84% | 341.3만 |
|---|
| 2025.12.18 | ₩29,182 | ₩30,268 | ₩29,061 | ₩29,960 | +2.67% | 51.9만 |
|---|
| 2025.12.17 | ₩28,605 | ₩29,530 | ₩28,431 | ₩28,766 | +0.56% | 59.6만 |
|---|
| 2025.12.16 | ₩29,732 | ₩30,315 | ₩27,988 | ₩28,404 | -4.47% | 40.2만 |
|---|
| 2025.12.15 | ₩31,408 | ₩31,810 | ₩29,785 | ₩29,973 | -4.57% | 30.3만 |
|---|
| 2025.12.12 | ₩32,213 | ₩32,876 | ₩31,172 | ₩31,314 | -2.79% | 26.4만 |
|---|
| 2025.12.11 | ₩32,199 | ₩33,272 | ₩31,679 | ₩32,213 | +0.04% | 19.4만 |
|---|
| 2025.12.10 | ₩31,153 | ₩33,111 | ₩31,052 | ₩32,454 | +4.18% | 26.1만 |
|---|
| 2025.12.09 | ₩31,193 | ₩32,387 | ₩31,193 | ₩31,502 | +0.99% | 29.2만 |
|---|
| 2025.12.08 | ₩33,017 | ₩33,124 | ₩30,845 | ₩30,979 | -6.17% | 21.2만 |
|---|
| 2025.12.05 | ₩32,736 | ₩33,205 | ₩31,783 | ₩32,548 | -0.57% | 23.8만 |
|---|
| 2025.12.04 | ₩33,473 | ₩33,788 | ₩32,199 | ₩32,588 | -2.64% | 20.1만 |
|---|
| 2025.12.03 | ₩32,508 | ₩33,527 | ₩31,515 | ₩33,098 | +1.82% | 25.1만 |
|---|
| 2025.12.02 | ₩29,450 | ₩32,508 | ₩29,135 | ₩32,360 | +9.88% | 36.3만 |
|---|
| 2025.12.01 | ₩30,053 | ₩30,201 | ₩28,685 | ₩28,994 | -3.53% | 34.1만 |
|---|
| 2025.11.28 | ₩29,772 | ₩31,079 | ₩29,517 | ₩30,509 | +2.48% | 17.4만 |
|---|
| 2025.11.26 | ₩27,934 | ₩30,107 | ₩27,418 | ₩29,718 | +6.39% | 51.4만 |
|---|
| 2025.11.25 | ₩27,224 | ₩28,055 | ₩26,868 | ₩27,881 | +2.41% | 39.7만 |
|---|
| 2025.11.24 | ₩26,821 | ₩27,955 | ₩26,714 | ₩27,183 | +1.35% | 75.3만 |
|---|
| 2025.11.21 | ₩26,030 | ₩27,324 | ₩26,023 | ₩26,701 | +2.58% | 49.4만 |
|---|
| 2025.11.20 | ₩26,218 | ₩27,257 | ₩25,909 | ₩26,218 | 0.00% | 29.3만 |
|---|
| 2025.11.19 | ₩27,599 | ₩28,310 | ₩25,997 | ₩26,218 | -5.00% | 40.3만 |
|---|
| 2025.11.18 | ₩28,712 | ₩29,336 | ₩27,693 | ₩27,800 | -3.18% | 19.9만 |
|---|
| 2025.11.17 | ₩29,986 | ₩31,260 | ₩28,162 | ₩28,350 | -5.46% | 41.7만 |
|---|
| 2025.11.14 | ₩29,155 | ₩31,830 | ₩28,632 | ₩30,429 | +4.37% | 45.1만 |
|---|
| 2025.11.13 | ₩30,791 | ₩31,917 | ₩28,605 | ₩29,356 | -4.66% | 37.2만 |
|---|
| 2025.11.12 | ₩30,979 | ₩33,735 | ₩30,261 | ₩31,006 | +0.09% | 65.5만 |
|---|
| 2025.11.11 | ₩32,387 | ₩33,259 | ₩32,186 | ₩32,655 | +0.83% | 33.3만 |
|---|
| 2025.11.10 | ₩32,950 | ₩33,889 | ₩32,367 | ₩32,736 | -0.65% | 40.8만 |
|---|
| 2025.11.07 | ₩32,642 | ₩32,943 | ₩31,716 | ₩32,360 | -0.86% | 28.3만 |
|---|
| 2025.11.06 | ₩32,628 | ₩33,433 | ₩32,186 | ₩32,387 | -0.74% | 12.4만 |
|---|
| 2025.11.05 | ₩33,634 | ₩33,634 | ₩31,964 | ₩32,400 | -3.67% | 23.2만 |
|---|
| 2025.11.04 | ₩32,481 | ₩34,626 | ₩32,186 | ₩33,084 | +1.86% | 22.2만 |
|---|
| 2025.11.03 | ₩34,586 | ₩34,586 | ₩32,159 | ₩32,548 | -5.89% | 22.5만 |
|---|
| 2025.10.31 | ₩32,534 | ₩34,680 | ₩32,534 | ₩34,412 | +5.77% | 16.2만 |
|---|
| 2025.10.30 | ₩33,124 | ₩33,949 | ₩32,213 | ₩32,668 | -1.38% | 14.6만 |
|---|
| 2025.10.29 | ₩32,601 | ₩34,868 | ₩31,649 | ₩33,165 | +1.73% | 33만 |
|---|
| 2025.10.28 | ₩34,895 | ₩34,989 | ₩32,588 | ₩32,642 | -6.46% | 20.3만 |
|---|
| 2025.10.27 | ₩35,431 | ₩35,512 | ₩32,856 | ₩33,259 | -6.13% | 17.8만 |
|---|
| 2025.10.24 | ₩34,600 | ₩35,277 | ₩33,956 | ₩34,787 | +0.54% | 14.5만 |
|---|
| 2025.10.23 | ₩33,942 | ₩34,600 | ₩32,937 | ₩34,600 | +1.94% | 10.4만 |
|---|
| 2025.10.22 | ₩32,642 | ₩34,184 | ₩32,642 | ₩33,782 | +3.49% | 13.5만 |
|---|
| 2025.10.21 | ₩33,621 | ₩33,621 | ₩32,333 | ₩32,923 | -2.07% | 14.7만 |
|---|
| 2025.10.20 | ₩31,716 | ₩34,197 | ₩30,554 | ₩33,540 | +5.75% | 16.7만 |
|---|
| 2025.10.17 | ₩30,925 | ₩32,052 | ₩30,442 | ₩31,435 | +1.65% | 13.7만 |
|---|
| 2025.10.16 | ₩33,138 | ₩33,775 | ₩30,308 | ₩31,408 | -5.22% | 20.3만 |
|---|
| 2025.10.15 | ₩33,191 | ₩34,854 | ₩33,145 | ₩33,272 | +0.24% | 16.3만 |
|---|
| 2025.10.14 | ₩31,207 | ₩33,527 | ₩30,103 | ₩33,191 | +6.36% | 34.8만 |
|---|
| 2025.10.13 | ₩29,571 | ₩31,710 | ₩29,517 | ₩31,582 | +6.80% | 44.7만 |
|---|
| 2025.10.10 | ₩31,180 | ₩31,850 | ₩28,484 | ₩29,463 | -5.51% | 73.6만 |
|---|