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 | ₩9,796 | ₩9,561 | ₩9,722 | +1.12% | 28.7만 |
| 2026.10.08 | ₩9,575 | ₩9,796 | ₩9,400 | ₩9,601 | +0.28% | 32.2만 |
| 2026.10.07 | ₩9,789 | ₩9,910 | ₩9,561 | ₩9,655 | -1.37% | 32.9만 |
| 2026.10.06 | ₩9,360 | ₩9,963 | ₩9,139 | ₩9,910 | +5.87% | 26.4만 |
| 2026.10.05 | ₩9,387 | ₩9,481 | ₩8,998 | ₩9,280 | -1.14% | 33.4만 |
| 2026.10.02 | ₩9,454 | ₩9,481 | ₩9,186 | ₩9,333 | -1.28% | 23만 |
| 2026.10.01 | ₩9,561 | ₩9,655 | ₩9,345 | ₩9,373 | -1.96% | 17.7만 |
| 2026.09.30 | ₩9,722 | ₩9,722 | ₩9,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,561 |
| -1.66% |
| 22.7만 |
| 2026.09.29 | ₩9,561 | ₩9,782 | ₩9,447 | ₩9,628 | +0.70% | 18.4만 |
|---|
| 2026.09.28 | ₩9,561 | ₩9,762 | ₩9,387 | ₩9,521 | -0.42% | 20.1만 |
|---|
| 2026.09.25 | ₩9,642 | ₩9,837 | ₩9,495 | ₩9,642 | 0.00% | 21.7만 |
|---|
| 2026.09.24 | ₩9,507 | ₩9,749 | ₩9,387 | ₩9,642 | +1.41% | 17.9만 |
|---|
| 2026.09.23 | ₩9,521 | ₩9,776 | ₩9,186 | ₩9,548 | +0.28% | 26.7만 |
|---|
| 2026.09.22 | ₩9,910 | ₩10,191 | ₩9,440 | ₩9,588 | -3.25% | 25.3만 |
|---|
| 2026.09.21 | ₩9,789 | ₩9,829 | ₩9,293 | ₩9,776 | -0.14% | 27.4만 |
|---|
| 2026.09.18 | ₩9,481 | ₩9,856 | ₩9,474 | ₩9,642 | +1.70% | 78.5만 |
|---|
| 2026.09.17 | ₩9,494 | ₩9,695 | ₩9,186 | ₩9,601 | +1.13% | 30.4만 |
|---|
| 2026.09.16 | ₩9,387 | ₩9,709 | ₩9,192 | ₩9,253 | -1.43% | 40만 |
|---|
| 2026.09.15 | ₩10,915 | ₩10,915 | ₩9,313 | ₩9,360 | -14.25% | 62.8만 |
|---|
| 2026.09.14 | ₩11,358 | ₩11,707 | ₩10,915 | ₩10,942 | -3.66% | 28.6만 |
|---|
| 2026.09.11 | ₩11,961 | ₩12,149 | ₩11,264 | ₩11,371 | -4.93% | 34.2만 |
|---|
| 2026.09.10 | ₩11,720 | ₩11,868 | ₩11,438 | ₩11,733 | +0.11% | 39.8만 |
|---|
| 2026.09.09 | ₩12,592 | ₩12,914 | ₩11,774 | ₩11,894 | -5.54% | 69.2만 |
|---|
| 2026.09.08 | ₩12,699 | ₩12,893 | ₩12,565 | ₩12,779 | +0.63% | 41.7만 |
|---|
| 2026.09.04 | ₩12,431 | ₩13,074 | ₩12,310 | ₩12,846 | +3.34% | 32.9만 |
|---|
| 2026.09.03 | ₩13,061 | ₩13,142 | ₩12,458 | ₩12,605 | -3.49% | 38.3만 |
|---|
| 2026.09.02 | ₩12,471 | ₩13,142 | ₩12,437 | ₩12,793 | +2.58% | 32만 |
|---|
| 2026.09.01 | ₩12,592 | ₩12,880 | ₩12,136 | ₩12,498 | -0.75% | 35.8만 |
|---|
| 2026.08.31 | ₩12,283 | ₩12,964 | ₩12,283 | ₩12,806 | +4.26% | 48.3만 |
|---|
| 2026.08.28 | ₩12,163 | ₩12,538 | ₩11,868 | ₩12,243 | +0.66% | 35.7만 |
|---|
| 2026.08.27 | ₩12,109 | ₩12,712 | ₩12,096 | ₩12,163 | +0.44% | 58.5만 |
|---|
| 2026.08.26 | ₩12,324 | ₩12,364 | ₩12,062 | ₩12,230 | -0.76% | 17만 |
|---|
| 2026.08.25 | ₩12,645 | ₩12,699 | ₩11,988 | ₩12,270 | -2.97% | 19만 |
|---|
| 2026.08.24 | ₩11,841 | ₩12,699 | ₩11,318 | ₩12,672 | +7.02% | 44.8만 |
|---|
| 2026.08.21 | ₩11,733 | ₩12,525 | ₩11,720 | ₩12,404 | +5.71% | 32.8만 |
|---|
| 2026.08.20 | ₩11,546 | ₩12,015 | ₩11,331 | ₩11,586 | +0.35% | 42.9만 |
|---|
| 2026.08.19 | ₩10,567 | ₩11,854 | ₩10,567 | ₩11,814 | +11.80% | 43만 |
|---|
| 2026.08.18 | ₩10,594 | ₩10,620 | ₩10,366 | ₩10,446 | -1.39% | 14.2만 |
|---|
| 2026.08.17 | ₩10,942 | ₩11,029 | ₩10,325 | ₩10,594 | -3.19% | 40.3만 |
|---|
| 2026.08.14 | ₩10,728 | ₩11,264 | ₩10,674 | ₩10,983 | +2.37% | 27.8만 |
|---|
| 2026.08.13 | ₩10,875 | ₩11,733 | ₩10,647 | ₩10,741 | -1.23% | 46.2만 |
|---|
| 2026.08.12 | ₩9,957 | ₩11,438 | ₩9,722 | ₩11,036 | +10.84% | 79.7만 |
|---|
| 2026.08.11 | ₩9,749 | ₩10,044 | ₩9,172 | ₩9,266 | -4.95% | 55.1만 |
|---|
| 2026.08.10 | ₩9,896 | ₩9,957 | ₩9,494 | ₩9,789 | -1.08% | 36.5만 |
|---|
| 2026.08.07 | ₩10,165 | ₩10,285 | ₩9,789 | ₩9,856 | -3.03% | 39.8만 |
|---|
| 2026.08.06 | ₩10,942 | ₩10,996 | ₩10,010 | ₩10,071 | -7.97% | 45.7만 |
|---|
| 2026.08.05 | ₩10,889 | ₩11,459 | ₩10,741 | ₩11,425 | +4.93% | 23만 |
|---|
| 2026.08.04 | ₩10,620 | ₩10,942 | ₩10,560 | ₩10,795 | +1.64% | 23.5만 |
|---|
| 2026.08.03 | ₩10,969 | ₩11,298 | ₩10,419 | ₩10,580 | -3.55% | 40.7만 |
|---|
| 2026.07.31 | ₩10,848 | ₩11,103 | ₩10,507 | ₩10,808 | -0.37% | 27.8만 |
|---|
| 2026.07.30 | ₩10,822 | ₩10,889 | ₩10,594 | ₩10,688 | -1.24% | 39.1만 |
|---|
| 2026.07.29 | ₩11,251 | ₩11,456 | ₩10,701 | ₩10,741 | -4.53% | 26.4만 |
|---|
| 2026.07.28 | ₩11,264 | ₩11,626 | ₩10,992 | ₩11,264 | 0.00% | 24.8만 |
|---|
| 2026.07.27 | ₩10,835 | ₩11,224 | ₩10,835 | ₩11,170 | +3.09% | 14.3만 |
|---|
| 2026.07.24 | ₩10,607 | ₩10,822 | ₩10,393 | ₩10,567 | -0.38% | 15.5만 |
|---|
| 2026.07.23 | ₩10,473 | ₩10,623 | ₩10,124 | ₩10,500 | +0.26% | 22.3만 |
|---|
| 2026.07.22 | ₩10,634 | ₩10,755 | ₩10,486 | ₩10,688 | +0.50% | 16.8만 |
|---|
| 2026.07.21 | ₩10,795 | ₩10,835 | ₩10,319 | ₩10,634 | -1.49% | 26.8만 |
|---|
| 2026.07.20 | ₩10,580 | ₩10,835 | ₩10,272 | ₩10,755 | +1.65% | 32.1만 |
|---|
| 2026.07.17 | ₩10,567 | ₩10,956 | ₩10,419 | ₩10,486 | -0.76% | 23.7만 |
|---|
| 2026.07.16 | ₩10,701 | ₩11,130 | ₩10,688 | ₩10,741 | +0.38% | 27.6만 |
|---|
| 2026.07.15 | ₩10,393 | ₩11,164 | ₩10,379 | ₩10,741 | +3.35% | 56만 |
|---|
| 2026.07.14 | ₩10,915 | ₩11,076 | ₩10,594 | ₩10,768 | -1.35% | 29.1만 |
|---|
| 2026.07.13 | ₩11,023 | ₩11,452 | ₩10,855 | ₩11,063 | +0.36% | 30만 |
|---|
| 2026.07.10 | ₩10,875 | ₩11,211 | ₩10,714 | ₩11,036 | +1.48% | 19.8만 |
|---|
| 2026.07.09 | ₩10,151 | ₩10,942 | ₩9,950 | ₩10,875 | +7.13% | 28.9만 |
|---|
| 2026.07.08 | ₩10,225 | ₩10,366 | ₩9,883 | ₩10,258 | +0.33% | 30.4만 |
|---|
| 2026.07.07 | ₩10,862 | ₩11,224 | ₩10,299 | ₩10,352 | -4.69% | 36.7만 |
|---|
| 2026.07.06 | ₩11,130 | ₩11,130 | ₩10,594 | ₩10,862 | -2.41% | 27.1만 |
|---|
| 2026.07.02 | ₩11,371 | ₩11,760 | ₩10,922 | ₩11,224 | -1.30% | 23.7만 |
|---|
| 2026.07.01 | ₩11,117 | ₩11,599 | ₩10,942 | ₩11,345 | +2.05% | 66.4만 |
|---|
| 2026.06.30 | ₩10,983 | ₩11,465 | ₩10,527 | ₩11,117 | +1.22% | 44.9만 |
|---|
| 2026.06.29 | ₩10,889 | ₩11,465 | ₩10,634 | ₩10,929 | +0.37% | 67.4만 |
|---|
| 2026.06.26 | ₩9,695 | ₩10,929 | ₩9,695 | ₩10,902 | +12.45% | 114.3만 |
|---|
| 2026.06.25 | ₩10,084 | ₩10,285 | ₩9,561 | ₩9,682 | -3.99% | 27.4만 |
|---|
| 2026.06.24 | ₩9,575 | ₩10,600 | ₩9,575 | ₩10,098 | +5.46% | 54.9만 |
|---|
| 2026.06.23 | ₩9,373 | ₩9,802 | ₩9,306 | ₩9,548 | +1.86% | 26.1만 |
|---|
| 2026.06.22 | ₩10,165 | ₩10,165 | ₩9,414 | ₩9,454 | -6.99% | 38.7만 |
|---|
| 2026.06.18 | ₩9,910 | ₩10,393 | ₩9,789 | ₩10,352 | +4.47% | 61.6만 |
|---|
| 2026.06.17 | ₩9,856 | ₩10,245 | ₩9,668 | ₩9,802 | -0.54% | 51.4만 |
|---|
| 2026.06.16 | ₩10,460 | ₩10,728 | ₩9,756 | ₩9,950 | -4.87% | 48.8만 |
|---|
| 2026.06.15 | ₩10,124 | ₩10,634 | ₩10,124 | ₩10,325 | +1.99% | 91.1만 |
|---|
| 2026.06.12 | ₩9,440 | ₩10,091 | ₩9,186 | ₩9,883 | +4.69% | 106.8만 |
|---|
| 2026.06.11 | ₩8,676 | ₩9,615 | ₩8,394 | ₩9,440 | +8.81% | 77.4만 |
|---|
| 2026.06.10 | ₩8,301 | ₩9,078 | ₩8,220 | ₩8,649 | +4.20% | 44.6만 |
|---|
| 2026.06.09 | ₩8,314 | ₩8,689 | ₩8,247 | ₩8,394 | +0.97% | 38.9만 |
|---|
| 2026.06.08 | ₩8,381 | ₩8,609 | ₩8,193 | ₩8,301 | -0.96% | 45.6만 |
|---|
| 2026.06.05 | ₩8,837 | ₩9,011 | ₩8,280 | ₩8,462 | -4.25% | 48.3만 |
|---|
| 2026.06.04 | ₩9,387 | ₩9,682 | ₩8,582 | ₩8,743 | -6.86% | 80.8만 |
|---|
| 2026.06.03 | ₩9,856 | ₩9,856 | ₩9,011 | ₩9,400 | -4.63% | 70.2만 |
|---|
| 2026.06.02 | ₩10,473 | ₩10,822 | ₩9,528 | ₩9,816 | -6.27% | 98.3만 |
|---|
| 2026.06.01 | ₩11,130 | ₩11,304 | ₩10,465 | ₩10,781 | -3.13% | 82.2만 |
|---|
| 2026.05.29 | ₩11,398 | ₩11,827 | ₩11,023 | ₩11,157 | -2.12% | 106.5만 |
|---|
| 2026.05.28 | ₩11,304 | ₩11,573 | ₩11,008 | ₩11,398 | +0.83% | 89.5만 |
|---|
| 2026.05.27 | ₩10,044 | ₩11,693 | ₩10,030 | ₩11,237 | +11.88% | 122.4만 |
|---|
| 2026.05.26 | ₩9,776 | ₩10,041 | ₩9,427 | ₩9,963 | +1.92% | 138.3만 |
|---|
| 2026.05.22 | ₩9,038 | ₩9,528 | ₩8,931 | ₩9,132 | +1.04% | 109.9만 |
|---|
| 2026.05.21 | ₩8,542 | ₩8,864 | ₩8,220 | ₩8,824 | +3.30% | 80.7만 |
|---|
| 2026.05.20 | ₩9,360 | ₩9,360 | ₩8,475 | ₩8,542 | -8.74% | 148.8만 |
|---|
| 2026.05.19 | ₩9,280 | ₩9,888 | ₩8,897 | ₩8,958 | -3.47% | 66만 |
|---|
| 2026.05.18 | ₩9,427 | ₩9,910 | ₩9,192 | ₩9,266 | -1.71% | 102만 |
|---|
| 2026.05.15 | ₩9,494 | ₩9,870 | ₩9,293 | ₩9,400 | -0.99% | 105.8만 |
|---|
| 2026.05.14 | ₩10,325 | ₩10,969 | ₩9,507 | ₩9,601 | -7.01% | 205.6만 |
|---|
| 2026.05.13 | ₩12,753 | ₩13,732 | ₩10,185 | ₩10,258 | -19.56% | 273.5만 |
|---|
| 2026.05.12 | ₩14,643 | ₩15,153 | ₩14,241 | ₩14,710 | +0.46% | 35만 |
|---|
| 2026.05.11 | ₩15,341 | ₩15,428 | ₩14,684 | ₩14,737 | -3.93% | 20.7만 |
|---|
| 2026.05.08 | ₩15,368 | ₩15,582 | ₩14,874 | ₩15,394 | +0.17% | 15.2만 |
|---|
| 2026.05.07 | ₩15,810 | ₩16,186 | ₩15,166 | ₩15,368 | -2.80% | 45.9만 |
|---|
| 2026.05.06 | ₩16,360 | ₩16,621 | ₩15,890 | ₩16,226 | -0.82% | 16.2만 |
|---|
| 2026.05.05 | ₩15,354 | ₩16,353 | ₩15,153 | ₩16,159 | +5.24% | 28.4만 |
|---|
| 2026.05.04 | ₩16,092 | ₩16,749 | ₩15,220 | ₩15,260 | -5.17% | 55.5만 |
|---|
| 2026.05.01 | ₩16,708 | ₩17,041 | ₩16,186 | ₩16,199 | -3.05% | 20.9만 |
|---|
| 2026.04.30 | ₩16,413 | ₩16,604 | ₩16,078 | ₩16,467 | +0.33% | 46.5만 |
|---|
| 2026.04.29 | ₩16,279 | ₩16,615 | ₩16,025 | ₩16,413 | +0.82% | 23만 |
|---|
| 2026.04.28 | ₩16,963 | ₩17,205 | ₩16,373 | ₩16,400 | -3.32% | 34.6만 |
|---|
| 2026.04.27 | ₩17,299 | ₩17,518 | ₩17,017 | ₩17,097 | -1.16% | 25.6만 |
|---|
| 2026.04.24 | ₩17,030 | ₩17,889 | ₩16,762 | ₩17,513 | +2.83% | 34.8만 |
|---|
| 2026.04.23 | ₩17,956 | ₩18,103 | ₩16,883 | ₩17,030 | -5.15% | 58.2만 |
|---|
| 2026.04.22 | ₩18,867 | ₩19,337 | ₩18,009 | ₩18,036 | -4.41% | 40만 |
|---|
| 2026.04.21 | ₩19,337 | ₩19,793 | ₩18,666 | ₩18,841 | -2.57% | 15.1만 |
|---|
| 2026.04.20 | ₩19,726 | ₩19,785 | ₩18,787 | ₩19,417 | -1.56% | 18.1만 |
|---|
| 2026.04.17 | ₩19,632 | ₩20,537 | ₩19,632 | ₩20,034 | +2.05% | 33.4만 |
|---|
| 2026.04.16 | ₩19,256 | ₩19,417 | ₩18,619 | ₩19,122 | -0.70% | 21.3만 |
|---|
| 2026.04.15 | ₩18,961 | ₩19,699 | ₩18,961 | ₩19,256 | +1.56% | 26.7만 |
|---|
| 2026.04.14 | ₩18,170 | ₩19,256 | ₩17,969 | ₩18,934 | +4.21% | 20.4만 |
|---|
| 2026.04.13 | ₩18,733 | ₩18,733 | ₩17,547 | ₩17,902 | -4.44% | 36.1만 |
|---|
| 2026.04.10 | ₩19,900 | ₩20,168 | ₩18,888 | ₩18,961 | -4.72% | 21.1만 |
|---|
| 2026.04.09 | ₩19,270 | ₩20,021 | ₩18,733 | ₩19,900 | +3.27% | 26.2만 |
|---|
| 2026.04.08 | ₩19,149 | ₩19,833 | ₩18,841 | ₩19,390 | +1.26% | 26만 |
|---|
| 2026.04.07 | ₩18,117 | ₩18,412 | ₩17,741 | ₩18,304 | +1.04% | 29.4만 |
|---|
| 2026.04.06 | ₩17,580 | ₩18,894 | ₩17,580 | ₩18,398 | +4.65% | 49.6만 |
|---|
| 2026.04.02 | ₩17,339 | ₩18,492 | ₩17,272 | ₩17,674 | +1.93% | 38.9만 |
|---|
| 2026.04.01 | ₩17,567 | ₩17,714 | ₩17,071 | ₩17,620 | +0.31% | 52.1만 |
|---|
| 2026.03.31 | ₩16,896 | ₩18,036 | ₩16,896 | ₩17,325 | +2.54% | 69.5만 |
|---|
| 2026.03.30 | ₩16,481 | ₩17,097 | ₩15,877 | ₩16,440 | -0.24% | 73.4만 |
|---|
| 2026.03.27 | ₩17,889 | ₩17,915 | ₩16,427 | ₩16,454 | -8.02% | 73.2만 |
|---|
| 2026.03.26 | ₩19,632 | ₩20,383 | ₩18,117 | ₩18,157 | -7.51% | 42.9만 |
|---|
| 2026.03.25 | ₩20,021 | ₩20,195 | ₩18,908 | ₩19,913 | -0.54% | 23.1만 |
|---|
| 2026.03.24 | ₩19,632 | ₩20,141 | ₩19,310 | ₩19,699 | +0.34% | 22.8만 |
|---|
| 2026.03.23 | ₩20,570 | ₩21,670 | ₩18,794 | ₩19,927 | -3.13% | 42.5만 |
|---|
| 2026.03.20 | ₩21,777 | ₩21,831 | ₩20,061 | ₩20,088 | -7.76% | 43.3만 |
|---|
| 2026.03.19 | ₩22,046 | ₩22,468 | ₩21,710 | ₩21,885 | -0.73% | 32.2만 |
|---|
| 2026.03.18 | ₩22,796 | ₩23,252 | ₩21,938 | ₩22,019 | -3.41% | 55.1만 |
|---|
| 2026.03.17 | ₩21,804 | ₩23,743 | ₩21,804 | ₩23,011 | +5.54% | 69.7만 |
|---|
| 2026.03.16 | ₩21,751 | ₩22,847 | ₩21,442 | ₩21,724 | -0.12% | 146.6만 |
|---|
| 2026.03.13 | ₩21,764 | ₩22,180 | ₩21,348 | ₩21,603 | -0.74% | 52.5만 |
|---|
| 2026.03.12 | ₩22,046 | ₩23,092 | ₩21,697 | ₩21,764 | -1.28% | 55만 |
|---|
| 2026.03.11 | ₩21,375 | ₩22,508 | ₩20,718 | ₩22,408 | +4.83% | 51.5만 |
|---|
| 2026.03.10 | ₩21,174 | ₩22,689 | ₩20,396 | ₩21,496 | +1.52% | 44.3만 |
|---|
| 2026.03.09 | ₩21,844 | ₩21,844 | ₩20,061 | ₩21,134 | -3.25% | 57.9만 |
|---|
| 2026.03.06 | ₩22,488 | ₩22,662 | ₩21,456 | ₩22,300 | -0.83% | 41.6만 |
|---|
| 2026.03.05 | ₩21,469 | ₩23,454 | ₩21,456 | ₩22,059 | +2.75% | 127.4만 |
|---|
| 2026.03.04 | ₩20,275 | ₩22,461 | ₩20,168 | ₩21,751 | +7.28% | 170.9만 |
|---|
| 2026.03.03 | ₩18,277 | ₩20,034 | ₩17,942 | ₩19,846 | +8.58% | 95만 |
|---|
| 2026.03.02 | ₩17,379 | ₩18,720 | ₩17,339 | ₩18,492 | +6.40% | 66.5만 |
|---|
| 2026.02.27 | ₩17,513 | ₩18,626 | ₩16,769 | ₩17,889 | +2.14% | 49.7만 |
|---|
| 2026.02.26 | ₩16,829 | ₩18,036 | ₩16,762 | ₩17,902 | +6.37% | 89만 |
|---|
| 2026.02.25 | ₩15,790 | ₩17,325 | ₩15,703 | ₩16,910 | +7.09% | 74.8만 |
|---|
| 2026.02.24 | ₩16,145 | ₩16,829 | ₩15,435 | ₩15,569 | -3.57% | 39.2만 |
|---|
| 2026.02.23 | ₩17,205 | ₩17,412 | ₩16,145 | ₩16,159 | -6.08% | 41.9만 |
|---|
| 2026.02.20 | ₩16,843 | ₩18,210 | ₩16,843 | ₩17,419 | +3.42% | 62만 |
|---|
| 2026.02.19 | ₩17,808 | ₩17,808 | ₩16,628 | ₩17,004 | -4.52% | 96.7만 |
|---|
| 2026.02.18 | ₩18,532 | ₩19,217 | ₩17,728 | ₩17,848 | -3.69% | 34만 |
|---|
| 2026.02.17 | ₩19,350 | ₩19,980 | ₩18,122 | ₩18,385 | -4.99% | 50.3만 |
|---|
| 2026.02.13 | ₩19,323 | ₩20,369 | ₩19,310 | ₩19,337 | +0.07% | 27.9만 |
|---|
| 2026.02.12 | ₩19,645 | ₩19,793 | ₩19,028 | ₩19,149 | -2.53% | 85.6만 |
|---|
| 2026.02.11 | ₩20,892 | ₩21,120 | ₩18,733 | ₩19,605 | -6.16% | 59만 |
|---|
| 2026.02.10 | ₩20,919 | ₩21,630 | ₩20,356 | ₩20,597 | -1.54% | 40.4만 |
|---|
| 2026.02.09 | ₩21,026 | ₩21,429 | ₩19,860 | ₩20,946 | -0.38% | 39.5만 |
|---|
| 2026.02.06 | ₩19,793 | ₩21,368 | ₩19,786 | ₩21,214 | +7.18% | 41.5만 |
|---|
| 2026.02.05 | ₩20,477 | ₩20,584 | ₩19,176 | ₩19,390 | -5.30% | 41.5만 |
|---|
| 2026.02.04 | ₩19,256 | ₩21,040 | ₩18,827 | ₩20,597 | +6.96% | 55만 |
|---|
| 2026.02.03 | ₩20,839 | ₩21,295 | ₩18,143 | ₩19,243 | -7.66% | 77.3만 |
|---|
| 2026.02.02 | ₩20,007 | ₩20,825 | ₩19,712 | ₩20,772 | +3.82% | 121.8만 |
|---|
| 2026.01.30 | ₩20,503 | ₩21,161 | ₩19,645 | ₩19,994 | -2.49% | 49.3만 |
|---|
| 2026.01.29 | ₩21,201 | ₩21,469 | ₩20,249 | ₩20,638 | -2.66% | 48.5만 |
|---|
| 2026.01.28 | ₩22,716 | ₩22,783 | ₩20,939 | ₩21,187 | -6.73% | 40만 |
|---|
| 2026.01.27 | ₩23,319 | ₩23,514 | ₩22,233 | ₩22,501 | -3.51% | 39.9만 |
|---|
| 2026.01.26 | ₩23,614 | ₩23,614 | ₩22,850 | ₩23,266 | -1.48% | 26.8만 |
|---|
| 2026.01.23 | ₩24,379 | ₩24,969 | ₩23,306 | ₩23,695 | -2.81% | 33.7만 |
|---|
| 2026.01.22 | ₩24,191 | ₩24,915 | ₩23,467 | ₩24,137 | -0.22% | 187.3만 |
|---|
| 2026.01.21 | ₩24,687 | ₩25,009 | ₩23,266 | ₩23,883 | -3.26% | 38.4만 |
|---|
| 2026.01.20 | ₩26,109 | ₩26,256 | ₩24,320 | ₩24,419 | -6.47% | 47.3만 |
|---|
| 2026.01.16 | ₩28,080 | ₩28,080 | ₩26,001 | ₩26,256 | -6.49% | 60.7만 |
|---|
| 2026.01.15 | ₩27,718 | ₩28,737 | ₩27,088 | ₩28,174 | +1.64% | 17.6만 |
|---|
| 2026.01.14 | ₩27,490 | ₩28,294 | ₩26,819 | ₩27,651 | +0.59% | 32.1만 |
|---|
| 2026.01.13 | ₩28,724 | ₩28,724 | ₩27,396 | ₩27,423 | -4.53% | 23.2만 |
|---|
| 2026.01.12 | ₩28,563 | ₩29,260 | ₩27,503 | ₩28,750 | +0.66% | 28만 |
|---|
| 2026.01.09 | ₩29,662 | ₩30,026 | ₩28,362 | ₩28,817 | -2.85% | 27.9만 |
|---|
| 2026.01.08 | ₩29,367 | ₩29,977 | ₩28,965 | ₩29,555 | +0.64% | 22.7만 |
|---|
| 2026.01.07 | ₩30,748 | ₩30,896 | ₩29,407 | ₩29,515 | -4.01% | 25.6만 |
|---|
| 2026.01.06 | ₩29,434 | ₩31,285 | ₩29,112 | ₩30,856 | +4.83% | 50.5만 |
|---|
| 2026.01.05 | ₩29,984 | ₩30,569 | ₩29,059 | ₩29,635 | -1.16% | 53.1만 |
|---|
| 2026.01.02 | ₩29,930 | ₩30,514 | ₩28,764 | ₩29,917 | -0.04% | 47만 |
|---|
| 2025.12.31 | ₩30,574 | ₩31,204 | ₩29,220 | ₩29,837 | -2.41% | 68.7만 |
|---|
| 2025.12.30 | ₩30,963 | ₩32,384 | ₩30,567 | ₩30,802 | -0.52% | 59.1만 |
|---|
| 2025.12.29 | ₩31,285 | ₩32,183 | ₩30,413 | ₩31,043 | -0.77% | 48.2만 |
|---|
| 2025.12.26 | ₩30,614 | ₩31,741 | ₩30,420 | ₩31,513 | +2.93% | 31.5만 |
|---|
| 2025.12.24 | ₩30,748 | ₩31,747 | ₩30,537 | ₩31,298 | +1.79% | 13만 |
|---|
| 2025.12.23 | ₩31,406 | ₩31,928 | ₩29,837 | ₩30,883 | -1.67% | 44.8만 |
|---|
| 2025.12.22 | ₩30,990 | ₩32,492 | ₩30,668 | ₩31,701 | +2.29% | 65.9만 |
|---|
| 2025.12.19 | ₩29,877 | ₩30,641 | ₩29,139 | ₩30,427 | +1.84% | 341.3만 |
|---|
| 2025.12.18 | ₩29,180 | ₩30,266 | ₩29,059 | ₩29,957 | +2.67% | 51.9만 |
|---|
| 2025.12.17 | ₩28,603 | ₩29,528 | ₩28,429 | ₩28,764 | +0.56% | 59.6만 |
|---|
| 2025.12.16 | ₩29,729 | ₩30,313 | ₩27,986 | ₩28,402 | -4.47% | 40.2만 |
|---|
| 2025.12.15 | ₩31,406 | ₩31,808 | ₩29,783 | ₩29,971 | -4.57% | 30.3만 |
|---|
| 2025.12.12 | ₩32,210 | ₩32,874 | ₩31,170 | ₩31,312 | -2.79% | 26.4만 |
|---|
| 2025.12.11 | ₩32,197 | ₩33,269 | ₩31,676 | ₩32,210 | +0.04% | 19.4만 |
|---|
| 2025.12.10 | ₩31,151 | ₩33,109 | ₩31,050 | ₩32,451 | +4.18% | 26.1만 |
|---|
| 2025.12.09 | ₩31,191 | ₩32,384 | ₩31,191 | ₩31,499 | +0.99% | 29.2만 |
|---|
| 2025.12.08 | ₩33,015 | ₩33,122 | ₩30,842 | ₩30,976 | -6.17% | 21.2만 |
|---|
| 2025.12.05 | ₩32,733 | ₩33,202 | ₩31,781 | ₩32,545 | -0.57% | 23.8만 |
|---|
| 2025.12.04 | ₩33,471 | ₩33,786 | ₩32,197 | ₩32,586 | -2.64% | 20.1만 |
|---|
| 2025.12.03 | ₩32,505 | ₩33,524 | ₩31,513 | ₩33,095 | +1.82% | 25.1만 |
|---|
| 2025.12.02 | ₩29,448 | ₩32,505 | ₩29,133 | ₩32,358 | +9.88% | 36.3만 |
|---|
| 2025.12.01 | ₩30,051 | ₩30,199 | ₩28,683 | ₩28,992 | -3.53% | 34.1만 |
|---|
| 2025.11.28 | ₩29,770 | ₩31,077 | ₩29,515 | ₩30,507 | +2.48% | 17.4만 |
|---|
| 2025.11.26 | ₩27,932 | ₩30,105 | ₩27,416 | ₩29,716 | +6.39% | 51.4만 |
|---|
| 2025.11.25 | ₩27,222 | ₩28,053 | ₩26,866 | ₩27,879 | +2.41% | 39.7만 |
|---|
| 2025.11.24 | ₩26,819 | ₩27,953 | ₩26,712 | ₩27,181 | +1.35% | 75.3만 |
|---|
| 2025.11.21 | ₩26,028 | ₩27,322 | ₩26,022 | ₩26,699 | +2.58% | 49.4만 |
|---|
| 2025.11.20 | ₩26,216 | ₩27,255 | ₩25,908 | ₩26,216 | 0.00% | 29.3만 |
|---|
| 2025.11.19 | ₩27,597 | ₩28,308 | ₩25,995 | ₩26,216 | -5.00% | 40.3만 |
|---|
| 2025.11.18 | ₩28,710 | ₩29,334 | ₩27,691 | ₩27,798 | -3.18% | 19.9만 |
|---|
| 2025.11.17 | ₩29,984 | ₩31,258 | ₩28,160 | ₩28,348 | -5.46% | 41.7만 |
|---|
| 2025.11.14 | ₩29,153 | ₩31,828 | ₩28,630 | ₩30,427 | +4.37% | 45.1만 |
|---|
| 2025.11.13 | ₩30,789 | ₩31,915 | ₩28,603 | ₩29,354 | -4.66% | 37.2만 |
|---|
| 2025.11.12 | ₩30,976 | ₩33,732 | ₩30,259 | ₩31,003 | +0.09% | 65.5만 |
|---|
| 2025.11.11 | ₩32,384 | ₩33,256 | ₩32,183 | ₩32,653 | +0.83% | 33.3만 |
|---|
| 2025.11.10 | ₩32,948 | ₩33,886 | ₩32,364 | ₩32,733 | -0.65% | 40.8만 |
|---|
| 2025.11.07 | ₩32,639 | ₩32,941 | ₩31,714 | ₩32,358 | -0.86% | 28.3만 |
|---|
| 2025.11.06 | ₩32,626 | ₩33,430 | ₩32,183 | ₩32,384 | -0.74% | 12.4만 |
|---|
| 2025.11.05 | ₩33,632 | ₩33,632 | ₩31,962 | ₩32,398 | -3.67% | 23.2만 |
|---|
| 2025.11.04 | ₩32,478 | ₩34,624 | ₩32,183 | ₩33,082 | +1.86% | 22.2만 |
|---|
| 2025.11.03 | ₩34,584 | ₩34,584 | ₩32,156 | ₩32,545 | -5.89% | 22.5만 |
|---|
| 2025.10.31 | ₩32,532 | ₩34,677 | ₩32,532 | ₩34,409 | +5.77% | 16.2만 |
|---|
| 2025.10.30 | ₩33,122 | ₩33,947 | ₩32,210 | ₩32,666 | -1.38% | 14.6만 |
|---|
| 2025.10.29 | ₩32,599 | ₩34,865 | ₩31,647 | ₩33,162 | +1.73% | 33만 |
|---|
| 2025.10.28 | ₩34,892 | ₩34,986 | ₩32,586 | ₩32,639 | -6.46% | 20.3만 |
|---|
| 2025.10.27 | ₩35,428 | ₩35,509 | ₩32,854 | ₩33,256 | -6.13% | 17.8만 |
|---|
| 2025.10.24 | ₩34,597 | ₩35,274 | ₩33,953 | ₩34,785 | +0.54% | 14.5만 |
|---|
| 2025.10.23 | ₩33,940 | ₩34,597 | ₩32,934 | ₩34,597 | +1.94% | 10.4만 |
|---|
| 2025.10.22 | ₩32,639 | ₩34,181 | ₩32,639 | ₩33,779 | +3.49% | 13.5만 |
|---|
| 2025.10.21 | ₩33,618 | ₩33,618 | ₩32,331 | ₩32,921 | -2.07% | 14.7만 |
|---|
| 2025.10.20 | ₩31,714 | ₩34,195 | ₩30,551 | ₩33,538 | +5.75% | 16.7만 |
|---|
| 2025.10.17 | ₩30,923 | ₩32,049 | ₩30,440 | ₩31,432 | +1.65% | 13.7만 |
|---|
| 2025.10.16 | ₩33,135 | ₩33,772 | ₩30,306 | ₩31,406 | -5.22% | 20.3만 |
|---|
| 2025.10.15 | ₩33,189 | ₩34,852 | ₩33,142 | ₩33,269 | +0.24% | 16.3만 |
|---|
| 2025.10.14 | ₩31,204 | ₩33,524 | ₩30,101 | ₩33,189 | +6.36% | 34.8만 |
|---|
| 2025.10.13 | ₩29,568 | ₩31,707 | ₩29,515 | ₩31,580 | +6.80% | 44.7만 |
|---|
| 2025.10.10 | ₩31,178 | ₩31,848 | ₩28,482 | ₩29,461 | -5.51% | 73.6만 |
|---|