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 | ₩9,608 | ₩9,789 | ₩9,554 | ₩9,715 | +1.12% | 28.7만 |
| 2026.10.08 | ₩9,568 | ₩9,789 | ₩9,394 | ₩9,595 | +0.28% | 32.2만 |
| 2026.10.07 | ₩9,782 | ₩9,903 | ₩9,554 | ₩9,648 | -1.37% | 32.9만 |
| 2026.10.06 | ₩9,353 | ₩9,956 | ₩9,132 | ₩9,903 | +5.87% | 26.4만 |
| 2026.10.05 | ₩9,380 | ₩9,474 | ₩8,992 | ₩9,273 | -1.14% | 33.4만 |
| 2026.10.02 | ₩9,447 | ₩9,474 | ₩9,179 | ₩9,327 | -1.28% | 23만 |
| 2026.10.01 | ₩9,554 | ₩9,648 | ₩9,339 | ₩9,367 | -1.96% | 17.7만 |
| 2026.09.30 | ₩9,715 | ₩9,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,554 |
| -1.66% |
| 22.7만 |
| 2026.09.29 | ₩9,554 | ₩9,775 | ₩9,440 | ₩9,621 | +0.70% | 18.4만 |
|---|
| 2026.09.28 | ₩9,554 | ₩9,755 | ₩9,380 | ₩9,514 | -0.42% | 20.1만 |
|---|
| 2026.09.25 | ₩9,635 | ₩9,830 | ₩9,489 | ₩9,635 | 0.00% | 21.7만 |
|---|
| 2026.09.24 | ₩9,501 | ₩9,742 | ₩9,380 | ₩9,635 | +1.41% | 17.9만 |
|---|
| 2026.09.23 | ₩9,514 | ₩9,769 | ₩9,179 | ₩9,541 | +0.28% | 26.7만 |
|---|
| 2026.09.22 | ₩9,903 | ₩10,184 | ₩9,434 | ₩9,581 | -3.25% | 25.3만 |
|---|
| 2026.09.21 | ₩9,782 | ₩9,822 | ₩9,286 | ₩9,769 | -0.14% | 27.4만 |
|---|
| 2026.09.18 | ₩9,474 | ₩9,849 | ₩9,467 | ₩9,635 | +1.70% | 78.5만 |
|---|
| 2026.09.17 | ₩9,487 | ₩9,688 | ₩9,179 | ₩9,595 | +1.13% | 30.4만 |
|---|
| 2026.09.16 | ₩9,380 | ₩9,702 | ₩9,186 | ₩9,246 | -1.43% | 40만 |
|---|
| 2026.09.15 | ₩10,908 | ₩10,908 | ₩9,306 | ₩9,353 | -14.25% | 62.8만 |
|---|
| 2026.09.14 | ₩11,350 | ₩11,698 | ₩10,908 | ₩10,935 | -3.66% | 28.6만 |
|---|
| 2026.09.11 | ₩11,953 | ₩12,141 | ₩11,256 | ₩11,363 | -4.93% | 34.2만 |
|---|
| 2026.09.10 | ₩11,712 | ₩11,859 | ₩11,430 | ₩11,725 | +0.11% | 39.8만 |
|---|
| 2026.09.09 | ₩12,583 | ₩12,904 | ₩11,765 | ₩11,886 | -5.54% | 69.2만 |
|---|
| 2026.09.08 | ₩12,690 | ₩12,884 | ₩12,556 | ₩12,770 | +0.63% | 41.7만 |
|---|
| 2026.09.04 | ₩12,422 | ₩13,065 | ₩12,301 | ₩12,837 | +3.34% | 32.9만 |
|---|
| 2026.09.03 | ₩13,052 | ₩13,132 | ₩12,449 | ₩12,596 | -3.49% | 38.3만 |
|---|
| 2026.09.02 | ₩12,462 | ₩13,132 | ₩12,429 | ₩12,784 | +2.58% | 32만 |
|---|
| 2026.09.01 | ₩12,583 | ₩12,871 | ₩12,127 | ₩12,489 | -0.75% | 35.8만 |
|---|
| 2026.08.31 | ₩12,275 | ₩12,955 | ₩12,275 | ₩12,797 | +4.26% | 48.3만 |
|---|
| 2026.08.28 | ₩12,154 | ₩12,529 | ₩11,859 | ₩12,234 | +0.66% | 35.7만 |
|---|
| 2026.08.27 | ₩12,100 | ₩12,703 | ₩12,087 | ₩12,154 | +0.44% | 58.5만 |
|---|
| 2026.08.26 | ₩12,315 | ₩12,355 | ₩12,053 | ₩12,221 | -0.76% | 17만 |
|---|
| 2026.08.25 | ₩12,636 | ₩12,690 | ₩11,980 | ₩12,261 | -2.97% | 19만 |
|---|
| 2026.08.24 | ₩11,832 | ₩12,690 | ₩11,310 | ₩12,663 | +7.02% | 44.8만 |
|---|
| 2026.08.21 | ₩11,725 | ₩12,516 | ₩11,712 | ₩12,395 | +5.71% | 32.8만 |
|---|
| 2026.08.20 | ₩11,538 | ₩12,007 | ₩11,323 | ₩11,578 | +0.35% | 42.9만 |
|---|
| 2026.08.19 | ₩10,559 | ₩11,846 | ₩10,559 | ₩11,806 | +11.80% | 43만 |
|---|
| 2026.08.18 | ₩10,586 | ₩10,613 | ₩10,358 | ₩10,439 | -1.39% | 14.2만 |
|---|
| 2026.08.17 | ₩10,935 | ₩11,022 | ₩10,318 | ₩10,586 | -3.19% | 40.3만 |
|---|
| 2026.08.14 | ₩10,720 | ₩11,256 | ₩10,667 | ₩10,975 | +2.37% | 27.8만 |
|---|
| 2026.08.13 | ₩10,868 | ₩11,725 | ₩10,640 | ₩10,734 | -1.23% | 46.2만 |
|---|
| 2026.08.12 | ₩9,950 | ₩11,430 | ₩9,715 | ₩11,028 | +10.84% | 79.7만 |
|---|
| 2026.08.11 | ₩9,742 | ₩10,037 | ₩9,166 | ₩9,260 | -4.95% | 55.1만 |
|---|
| 2026.08.10 | ₩9,889 | ₩9,950 | ₩9,487 | ₩9,782 | -1.08% | 36.5만 |
|---|
| 2026.08.07 | ₩10,157 | ₩10,278 | ₩9,782 | ₩9,849 | -3.03% | 39.8만 |
|---|
| 2026.08.06 | ₩10,935 | ₩10,988 | ₩10,003 | ₩10,064 | -7.97% | 45.7만 |
|---|
| 2026.08.05 | ₩10,881 | ₩11,450 | ₩10,734 | ₩11,417 | +4.93% | 23만 |
|---|
| 2026.08.04 | ₩10,613 | ₩10,935 | ₩10,553 | ₩10,787 | +1.64% | 23.5만 |
|---|
| 2026.08.03 | ₩10,961 | ₩11,290 | ₩10,412 | ₩10,573 | -3.55% | 40.7만 |
|---|
| 2026.07.31 | ₩10,841 | ₩11,095 | ₩10,499 | ₩10,801 | -0.37% | 27.8만 |
|---|
| 2026.07.30 | ₩10,814 | ₩10,881 | ₩10,586 | ₩10,680 | -1.24% | 39.1만 |
|---|
| 2026.07.29 | ₩11,243 | ₩11,448 | ₩10,693 | ₩10,734 | -4.53% | 26.4만 |
|---|
| 2026.07.28 | ₩11,256 | ₩11,618 | ₩10,984 | ₩11,256 | 0.00% | 24.8만 |
|---|
| 2026.07.27 | ₩10,827 | ₩11,216 | ₩10,827 | ₩11,162 | +3.09% | 14.3만 |
|---|
| 2026.07.24 | ₩10,600 | ₩10,814 | ₩10,385 | ₩10,559 | -0.38% | 15.5만 |
|---|
| 2026.07.23 | ₩10,466 | ₩10,616 | ₩10,117 | ₩10,492 | +0.26% | 22.3만 |
|---|
| 2026.07.22 | ₩10,626 | ₩10,747 | ₩10,479 | ₩10,680 | +0.50% | 16.8만 |
|---|
| 2026.07.21 | ₩10,787 | ₩10,827 | ₩10,311 | ₩10,626 | -1.49% | 26.8만 |
|---|
| 2026.07.20 | ₩10,573 | ₩10,827 | ₩10,265 | ₩10,747 | +1.65% | 32.1만 |
|---|
| 2026.07.17 | ₩10,559 | ₩10,948 | ₩10,412 | ₩10,479 | -0.76% | 23.7만 |
|---|
| 2026.07.16 | ₩10,693 | ₩11,122 | ₩10,680 | ₩10,734 | +0.38% | 27.6만 |
|---|
| 2026.07.15 | ₩10,385 | ₩11,156 | ₩10,372 | ₩10,734 | +3.35% | 56만 |
|---|
| 2026.07.14 | ₩10,908 | ₩11,069 | ₩10,586 | ₩10,760 | -1.35% | 29.1만 |
|---|
| 2026.07.13 | ₩11,015 | ₩11,444 | ₩10,847 | ₩11,055 | +0.36% | 30만 |
|---|
| 2026.07.10 | ₩10,868 | ₩11,203 | ₩10,707 | ₩11,028 | +1.48% | 19.8만 |
|---|
| 2026.07.09 | ₩10,144 | ₩10,935 | ₩9,943 | ₩10,868 | +7.13% | 28.9만 |
|---|
| 2026.07.08 | ₩10,218 | ₩10,358 | ₩9,876 | ₩10,251 | +0.33% | 30.4만 |
|---|
| 2026.07.07 | ₩10,854 | ₩11,216 | ₩10,291 | ₩10,345 | -4.69% | 36.7만 |
|---|
| 2026.07.06 | ₩11,122 | ₩11,122 | ₩10,586 | ₩10,854 | -2.41% | 27.1만 |
|---|
| 2026.07.02 | ₩11,363 | ₩11,752 | ₩10,914 | ₩11,216 | -1.30% | 23.7만 |
|---|
| 2026.07.01 | ₩11,109 | ₩11,591 | ₩10,935 | ₩11,337 | +2.05% | 66.4만 |
|---|
| 2026.06.30 | ₩10,975 | ₩11,457 | ₩10,519 | ₩11,109 | +1.22% | 44.9만 |
|---|
| 2026.06.29 | ₩10,881 | ₩11,457 | ₩10,626 | ₩10,921 | +0.37% | 67.4만 |
|---|
| 2026.06.26 | ₩9,688 | ₩10,921 | ₩9,688 | ₩10,894 | +12.45% | 114.3만 |
|---|
| 2026.06.25 | ₩10,077 | ₩10,278 | ₩9,554 | ₩9,675 | -3.99% | 27.4만 |
|---|
| 2026.06.24 | ₩9,568 | ₩10,593 | ₩9,568 | ₩10,090 | +5.46% | 54.9만 |
|---|
| 2026.06.23 | ₩9,367 | ₩9,796 | ₩9,300 | ₩9,541 | +1.86% | 26.1만 |
|---|
| 2026.06.22 | ₩10,157 | ₩10,157 | ₩9,407 | ₩9,447 | -6.99% | 38.7만 |
|---|
| 2026.06.18 | ₩9,903 | ₩10,385 | ₩9,782 | ₩10,345 | +4.47% | 61.6만 |
|---|
| 2026.06.17 | ₩9,849 | ₩10,238 | ₩9,662 | ₩9,796 | -0.54% | 51.4만 |
|---|
| 2026.06.16 | ₩10,452 | ₩10,720 | ₩9,749 | ₩9,943 | -4.87% | 48.8만 |
|---|
| 2026.06.15 | ₩10,117 | ₩10,626 | ₩10,117 | ₩10,318 | +1.99% | 91.1만 |
|---|
| 2026.06.12 | ₩9,434 | ₩10,084 | ₩9,179 | ₩9,876 | +4.69% | 106.8만 |
|---|
| 2026.06.11 | ₩8,670 | ₩9,608 | ₩8,389 | ₩9,434 | +8.81% | 77.4만 |
|---|
| 2026.06.10 | ₩8,295 | ₩9,072 | ₩8,214 | ₩8,643 | +4.20% | 44.6만 |
|---|
| 2026.06.09 | ₩8,308 | ₩8,683 | ₩8,241 | ₩8,389 | +0.97% | 38.9만 |
|---|
| 2026.06.08 | ₩8,375 | ₩8,603 | ₩8,188 | ₩8,295 | -0.96% | 45.6만 |
|---|
| 2026.06.05 | ₩8,831 | ₩9,005 | ₩8,275 | ₩8,456 | -4.25% | 48.3만 |
|---|
| 2026.06.04 | ₩9,380 | ₩9,675 | ₩8,576 | ₩8,737 | -6.86% | 80.8만 |
|---|
| 2026.06.03 | ₩9,849 | ₩9,849 | ₩9,005 | ₩9,394 | -4.63% | 70.2만 |
|---|
| 2026.06.02 | ₩10,466 | ₩10,814 | ₩9,521 | ₩9,809 | -6.27% | 98.3만 |
|---|
| 2026.06.01 | ₩11,122 | ₩11,296 | ₩10,458 | ₩10,774 | -3.13% | 82.2만 |
|---|
| 2026.05.29 | ₩11,390 | ₩11,819 | ₩11,015 | ₩11,149 | -2.12% | 106.5만 |
|---|
| 2026.05.28 | ₩11,296 | ₩11,564 | ₩11,000 | ₩11,390 | +0.83% | 89.5만 |
|---|
| 2026.05.27 | ₩10,037 | ₩11,685 | ₩10,023 | ₩11,229 | +11.88% | 122.4만 |
|---|
| 2026.05.26 | ₩9,769 | ₩10,034 | ₩9,420 | ₩9,956 | +1.92% | 138.3만 |
|---|
| 2026.05.22 | ₩9,032 | ₩9,521 | ₩8,925 | ₩9,126 | +1.04% | 109.9만 |
|---|
| 2026.05.21 | ₩8,536 | ₩8,858 | ₩8,214 | ₩8,817 | +3.30% | 80.7만 |
|---|
| 2026.05.20 | ₩9,353 | ₩9,353 | ₩8,469 | ₩8,536 | -8.74% | 148.8만 |
|---|
| 2026.05.19 | ₩9,273 | ₩9,881 | ₩8,891 | ₩8,951 | -3.47% | 66만 |
|---|
| 2026.05.18 | ₩9,420 | ₩9,903 | ₩9,186 | ₩9,260 | -1.71% | 102만 |
|---|
| 2026.05.15 | ₩9,487 | ₩9,863 | ₩9,286 | ₩9,394 | -0.99% | 105.8만 |
|---|
| 2026.05.14 | ₩10,318 | ₩10,961 | ₩9,501 | ₩9,595 | -7.01% | 205.6만 |
|---|
| 2026.05.13 | ₩12,744 | ₩13,722 | ₩10,177 | ₩10,251 | -19.56% | 273.5만 |
|---|
| 2026.05.12 | ₩14,633 | ₩15,142 | ₩14,231 | ₩14,700 | +0.46% | 35만 |
|---|
| 2026.05.11 | ₩15,330 | ₩15,417 | ₩14,673 | ₩14,727 | -3.93% | 20.7만 |
|---|
| 2026.05.08 | ₩15,357 | ₩15,571 | ₩14,864 | ₩15,383 | +0.17% | 15.2만 |
|---|
| 2026.05.07 | ₩15,799 | ₩16,174 | ₩15,156 | ₩15,357 | -2.80% | 45.9만 |
|---|
| 2026.05.06 | ₩16,348 | ₩16,610 | ₩15,879 | ₩16,214 | -0.82% | 16.2만 |
|---|
| 2026.05.05 | ₩15,343 | ₩16,342 | ₩15,142 | ₩16,147 | +5.24% | 28.4만 |
|---|
| 2026.05.04 | ₩16,080 | ₩16,737 | ₩15,209 | ₩15,249 | -5.17% | 55.5만 |
|---|
| 2026.05.01 | ₩16,697 | ₩17,029 | ₩16,174 | ₩16,187 | -3.05% | 20.9만 |
|---|
| 2026.04.30 | ₩16,402 | ₩16,592 | ₩16,067 | ₩16,455 | +0.33% | 46.5만 |
|---|
| 2026.04.29 | ₩16,268 | ₩16,603 | ₩16,013 | ₩16,402 | +0.82% | 23만 |
|---|
| 2026.04.28 | ₩16,951 | ₩17,192 | ₩16,362 | ₩16,388 | -3.32% | 34.6만 |
|---|
| 2026.04.27 | ₩17,286 | ₩17,506 | ₩17,005 | ₩17,085 | -1.16% | 25.6만 |
|---|
| 2026.04.24 | ₩17,018 | ₩17,876 | ₩16,750 | ₩17,501 | +2.83% | 34.8만 |
|---|
| 2026.04.23 | ₩17,943 | ₩18,090 | ₩16,871 | ₩17,018 | -5.15% | 58.2만 |
|---|
| 2026.04.22 | ₩18,854 | ₩19,323 | ₩17,996 | ₩18,023 | -4.41% | 40만 |
|---|
| 2026.04.21 | ₩19,323 | ₩19,779 | ₩18,653 | ₩18,827 | -2.57% | 15.1만 |
|---|
| 2026.04.20 | ₩19,712 | ₩19,771 | ₩18,774 | ₩19,403 | -1.56% | 18.1만 |
|---|
| 2026.04.17 | ₩19,618 | ₩20,522 | ₩19,618 | ₩20,020 | +2.05% | 33.4만 |
|---|
| 2026.04.16 | ₩19,243 | ₩19,403 | ₩18,606 | ₩19,109 | -0.70% | 21.3만 |
|---|
| 2026.04.15 | ₩18,948 | ₩19,685 | ₩18,948 | ₩19,243 | +1.56% | 26.7만 |
|---|
| 2026.04.14 | ₩18,157 | ₩19,243 | ₩17,956 | ₩18,921 | +4.21% | 20.4만 |
|---|
| 2026.04.13 | ₩18,720 | ₩18,720 | ₩17,534 | ₩17,889 | -4.44% | 36.1만 |
|---|
| 2026.04.10 | ₩19,886 | ₩20,154 | ₩18,874 | ₩18,948 | -4.72% | 21.1만 |
|---|
| 2026.04.09 | ₩19,256 | ₩20,006 | ₩18,720 | ₩19,886 | +3.27% | 26.2만 |
|---|
| 2026.04.08 | ₩19,135 | ₩19,819 | ₩18,827 | ₩19,377 | +1.26% | 26만 |
|---|
| 2026.04.07 | ₩18,104 | ₩18,398 | ₩17,728 | ₩18,291 | +1.04% | 29.4만 |
|---|
| 2026.04.06 | ₩17,568 | ₩18,881 | ₩17,568 | ₩18,385 | +4.65% | 49.6만 |
|---|
| 2026.04.02 | ₩17,326 | ₩18,479 | ₩17,259 | ₩17,661 | +1.93% | 38.9만 |
|---|
| 2026.04.01 | ₩17,554 | ₩17,702 | ₩17,058 | ₩17,608 | +0.31% | 52.1만 |
|---|
| 2026.03.31 | ₩16,884 | ₩18,023 | ₩16,884 | ₩17,313 | +2.54% | 69.5만 |
|---|
| 2026.03.30 | ₩16,469 | ₩17,085 | ₩15,866 | ₩16,429 | -0.24% | 73.4만 |
|---|
| 2026.03.27 | ₩17,876 | ₩17,903 | ₩16,415 | ₩16,442 | -8.02% | 73.2만 |
|---|
| 2026.03.26 | ₩19,618 | ₩20,368 | ₩18,104 | ₩18,144 | -7.51% | 42.9만 |
|---|
| 2026.03.25 | ₩20,006 | ₩20,181 | ₩18,894 | ₩19,899 | -0.54% | 23.1만 |
|---|
| 2026.03.24 | ₩19,618 | ₩20,127 | ₩19,296 | ₩19,685 | +0.34% | 22.8만 |
|---|
| 2026.03.23 | ₩20,556 | ₩21,655 | ₩18,780 | ₩19,913 | -3.13% | 42.5만 |
|---|
| 2026.03.20 | ₩21,762 | ₩21,816 | ₩20,047 | ₩20,073 | -7.76% | 43.3만 |
|---|
| 2026.03.19 | ₩22,030 | ₩22,452 | ₩21,695 | ₩21,869 | -0.73% | 32.2만 |
|---|
| 2026.03.18 | ₩22,780 | ₩23,236 | ₩21,923 | ₩22,003 | -3.41% | 55.1만 |
|---|
| 2026.03.17 | ₩21,789 | ₩23,726 | ₩21,789 | ₩22,995 | +5.54% | 69.7만 |
|---|
| 2026.03.16 | ₩21,735 | ₩22,831 | ₩21,427 | ₩21,708 | -0.12% | 146.6만 |
|---|
| 2026.03.13 | ₩21,749 | ₩22,164 | ₩21,333 | ₩21,588 | -0.74% | 52.5만 |
|---|
| 2026.03.12 | ₩22,030 | ₩23,075 | ₩21,682 | ₩21,749 | -1.28% | 55만 |
|---|
| 2026.03.11 | ₩21,360 | ₩22,492 | ₩20,703 | ₩22,392 | +4.83% | 51.5만 |
|---|
| 2026.03.10 | ₩21,159 | ₩22,673 | ₩20,382 | ₩21,481 | +1.52% | 44.3만 |
|---|
| 2026.03.09 | ₩21,829 | ₩21,829 | ₩20,047 | ₩21,119 | -3.25% | 57.9만 |
|---|
| 2026.03.06 | ₩22,472 | ₩22,646 | ₩21,440 | ₩22,285 | -0.83% | 41.6만 |
|---|
| 2026.03.05 | ₩21,454 | ₩23,437 | ₩21,440 | ₩22,043 | +2.75% | 127.4만 |
|---|
| 2026.03.04 | ₩20,261 | ₩22,445 | ₩20,154 | ₩21,735 | +7.28% | 170.9만 |
|---|
| 2026.03.03 | ₩18,264 | ₩20,020 | ₩17,929 | ₩19,832 | +8.58% | 95만 |
|---|
| 2026.03.02 | ₩17,367 | ₩18,707 | ₩17,326 | ₩18,479 | +6.40% | 66.5만 |
|---|
| 2026.02.27 | ₩17,501 | ₩18,613 | ₩16,757 | ₩17,876 | +2.14% | 49.7만 |
|---|
| 2026.02.26 | ₩16,817 | ₩18,023 | ₩16,750 | ₩17,889 | +6.37% | 89만 |
|---|
| 2026.02.25 | ₩15,779 | ₩17,313 | ₩15,692 | ₩16,898 | +7.09% | 74.8만 |
|---|
| 2026.02.24 | ₩16,134 | ₩16,817 | ₩15,424 | ₩15,558 | -3.57% | 39.2만 |
|---|
| 2026.02.23 | ₩17,192 | ₩17,400 | ₩16,134 | ₩16,147 | -6.08% | 41.9만 |
|---|
| 2026.02.20 | ₩16,831 | ₩18,197 | ₩16,831 | ₩17,407 | +3.42% | 62만 |
|---|
| 2026.02.19 | ₩17,795 | ₩17,795 | ₩16,616 | ₩16,991 | -4.52% | 96.7만 |
|---|
| 2026.02.18 | ₩18,519 | ₩19,204 | ₩17,715 | ₩17,836 | -3.69% | 34만 |
|---|
| 2026.02.17 | ₩19,336 | ₩19,966 | ₩18,109 | ₩18,372 | -4.99% | 50.3만 |
|---|
| 2026.02.13 | ₩19,310 | ₩20,355 | ₩19,296 | ₩19,323 | +0.07% | 27.9만 |
|---|
| 2026.02.12 | ₩19,631 | ₩19,779 | ₩19,015 | ₩19,135 | -2.53% | 85.6만 |
|---|
| 2026.02.11 | ₩20,878 | ₩21,105 | ₩18,720 | ₩19,591 | -6.16% | 59만 |
|---|
| 2026.02.10 | ₩20,904 | ₩21,615 | ₩20,342 | ₩20,583 | -1.54% | 40.4만 |
|---|
| 2026.02.09 | ₩21,012 | ₩21,414 | ₩19,846 | ₩20,931 | -0.38% | 39.5만 |
|---|
| 2026.02.06 | ₩19,779 | ₩21,353 | ₩19,772 | ₩21,199 | +7.18% | 41.5만 |
|---|
| 2026.02.05 | ₩20,462 | ₩20,569 | ₩19,162 | ₩19,377 | -5.30% | 41.5만 |
|---|
| 2026.02.04 | ₩19,243 | ₩21,025 | ₩18,814 | ₩20,583 | +6.96% | 55만 |
|---|
| 2026.02.03 | ₩20,824 | ₩21,280 | ₩18,130 | ₩19,229 | -7.66% | 77.3만 |
|---|
| 2026.02.02 | ₩19,993 | ₩20,811 | ₩19,698 | ₩20,757 | +3.82% | 121.8만 |
|---|
| 2026.01.30 | ₩20,489 | ₩21,146 | ₩19,631 | ₩19,980 | -2.49% | 49.3만 |
|---|
| 2026.01.29 | ₩21,186 | ₩21,454 | ₩20,234 | ₩20,623 | -2.66% | 48.5만 |
|---|
| 2026.01.28 | ₩22,700 | ₩22,767 | ₩20,924 | ₩21,172 | -6.73% | 40만 |
|---|
| 2026.01.27 | ₩23,303 | ₩23,497 | ₩22,218 | ₩22,486 | -3.51% | 39.9만 |
|---|
| 2026.01.26 | ₩23,598 | ₩23,598 | ₩22,834 | ₩23,249 | -1.48% | 26.8만 |
|---|
| 2026.01.23 | ₩24,362 | ₩24,951 | ₩23,290 | ₩23,678 | -2.81% | 33.7만 |
|---|
| 2026.01.22 | ₩24,174 | ₩24,898 | ₩23,450 | ₩24,120 | -0.22% | 187.3만 |
|---|
| 2026.01.21 | ₩24,670 | ₩24,991 | ₩23,249 | ₩23,866 | -3.26% | 38.4만 |
|---|
| 2026.01.20 | ₩26,090 | ₩26,238 | ₩24,303 | ₩24,402 | -6.47% | 47.3만 |
|---|
| 2026.01.16 | ₩28,060 | ₩28,060 | ₩25,983 | ₩26,238 | -6.49% | 60.7만 |
|---|
| 2026.01.15 | ₩27,698 | ₩28,717 | ₩27,068 | ₩28,154 | +1.64% | 17.6만 |
|---|
| 2026.01.14 | ₩27,470 | ₩28,274 | ₩26,800 | ₩27,631 | +0.59% | 32.1만 |
|---|
| 2026.01.13 | ₩28,703 | ₩28,703 | ₩27,377 | ₩27,403 | -4.53% | 23.2만 |
|---|
| 2026.01.12 | ₩28,542 | ₩29,239 | ₩27,484 | ₩28,730 | +0.66% | 28만 |
|---|
| 2026.01.09 | ₩29,641 | ₩30,004 | ₩28,341 | ₩28,797 | -2.85% | 27.9만 |
|---|
| 2026.01.08 | ₩29,346 | ₩29,956 | ₩28,944 | ₩29,534 | +0.64% | 22.7만 |
|---|
| 2026.01.07 | ₩30,727 | ₩30,874 | ₩29,387 | ₩29,494 | -4.01% | 25.6만 |
|---|
| 2026.01.06 | ₩29,413 | ₩31,263 | ₩29,092 | ₩30,834 | +4.83% | 50.5만 |
|---|
| 2026.01.05 | ₩29,963 | ₩30,547 | ₩29,038 | ₩29,614 | -1.16% | 53.1만 |
|---|
| 2026.01.02 | ₩29,909 | ₩30,492 | ₩28,743 | ₩29,896 | -0.04% | 47만 |
|---|
| 2025.12.31 | ₩30,552 | ₩31,182 | ₩29,199 | ₩29,815 | -2.41% | 68.7만 |
|---|
| 2025.12.30 | ₩30,941 | ₩32,361 | ₩30,546 | ₩30,780 | -0.52% | 59.1만 |
|---|
| 2025.12.29 | ₩31,263 | ₩32,160 | ₩30,392 | ₩31,021 | -0.77% | 48.2만 |
|---|
| 2025.12.26 | ₩30,593 | ₩31,718 | ₩30,398 | ₩31,490 | +2.93% | 31.5만 |
|---|
| 2025.12.24 | ₩30,727 | ₩31,725 | ₩30,515 | ₩31,276 | +1.79% | 13만 |
|---|
| 2025.12.23 | ₩31,383 | ₩31,906 | ₩29,815 | ₩30,861 | -1.67% | 44.8만 |
|---|
| 2025.12.22 | ₩30,968 | ₩32,469 | ₩30,646 | ₩31,678 | +2.29% | 65.9만 |
|---|
| 2025.12.19 | ₩29,856 | ₩30,619 | ₩29,119 | ₩30,405 | +1.84% | 341.3만 |
|---|
| 2025.12.18 | ₩29,159 | ₩30,244 | ₩29,038 | ₩29,936 | +2.67% | 51.9만 |
|---|
| 2025.12.17 | ₩28,583 | ₩29,507 | ₩28,408 | ₩28,743 | +0.56% | 59.6만 |
|---|
| 2025.12.16 | ₩29,708 | ₩30,291 | ₩27,966 | ₩28,382 | -4.47% | 40.2만 |
|---|
| 2025.12.15 | ₩31,383 | ₩31,785 | ₩29,762 | ₩29,949 | -4.57% | 30.3만 |
|---|
| 2025.12.12 | ₩32,187 | ₩32,851 | ₩31,147 | ₩31,289 | -2.79% | 26.4만 |
|---|
| 2025.12.11 | ₩32,174 | ₩33,246 | ₩31,654 | ₩32,187 | +0.04% | 19.4만 |
|---|
| 2025.12.10 | ₩31,129 | ₩33,085 | ₩31,028 | ₩32,428 | +4.18% | 26.1만 |
|---|
| 2025.12.09 | ₩31,169 | ₩32,361 | ₩31,169 | ₩31,477 | +0.99% | 29.2만 |
|---|
| 2025.12.08 | ₩32,991 | ₩33,098 | ₩30,820 | ₩30,954 | -6.17% | 21.2만 |
|---|
| 2025.12.05 | ₩32,710 | ₩33,179 | ₩31,758 | ₩32,522 | -0.57% | 23.8만 |
|---|
| 2025.12.04 | ₩33,447 | ₩33,762 | ₩32,174 | ₩32,562 | -2.64% | 20.1만 |
|---|
| 2025.12.03 | ₩32,482 | ₩33,501 | ₩31,490 | ₩33,072 | +1.82% | 25.1만 |
|---|
| 2025.12.02 | ₩29,427 | ₩32,482 | ₩29,112 | ₩32,335 | +9.88% | 36.3만 |
|---|
| 2025.12.01 | ₩30,030 | ₩30,177 | ₩28,663 | ₩28,971 | -3.53% | 34.1만 |
|---|
| 2025.11.28 | ₩29,748 | ₩31,055 | ₩29,494 | ₩30,485 | +2.48% | 17.4만 |
|---|
| 2025.11.26 | ₩27,913 | ₩30,083 | ₩27,397 | ₩29,695 | +6.39% | 51.4만 |
|---|
| 2025.11.25 | ₩27,202 | ₩28,033 | ₩26,847 | ₩27,859 | +2.41% | 39.7만 |
|---|
| 2025.11.24 | ₩26,800 | ₩27,933 | ₩26,693 | ₩27,162 | +1.35% | 75.3만 |
|---|
| 2025.11.21 | ₩26,010 | ₩27,303 | ₩26,003 | ₩26,680 | +2.58% | 49.4만 |
|---|
| 2025.11.20 | ₩26,197 | ₩27,236 | ₩25,889 | ₩26,197 | 0.00% | 29.3만 |
|---|
| 2025.11.19 | ₩27,578 | ₩28,288 | ₩25,976 | ₩26,197 | -5.00% | 40.3만 |
|---|
| 2025.11.18 | ₩28,690 | ₩29,313 | ₩27,671 | ₩27,779 | -3.18% | 19.9만 |
|---|
| 2025.11.17 | ₩29,963 | ₩31,236 | ₩28,140 | ₩28,328 | -5.46% | 41.7만 |
|---|
| 2025.11.14 | ₩29,132 | ₩31,805 | ₩28,609 | ₩30,405 | +4.37% | 45.1만 |
|---|
| 2025.11.13 | ₩30,767 | ₩31,892 | ₩28,583 | ₩29,333 | -4.66% | 37.2만 |
|---|
| 2025.11.12 | ₩30,954 | ₩33,708 | ₩30,238 | ₩30,981 | +0.09% | 65.5만 |
|---|
| 2025.11.11 | ₩32,361 | ₩33,232 | ₩32,160 | ₩32,629 | +0.83% | 33.3만 |
|---|
| 2025.11.10 | ₩32,924 | ₩33,862 | ₩32,341 | ₩32,710 | -0.65% | 40.8만 |
|---|
| 2025.11.07 | ₩32,616 | ₩32,918 | ₩31,691 | ₩32,335 | -0.86% | 28.3만 |
|---|
| 2025.11.06 | ₩32,603 | ₩33,407 | ₩32,160 | ₩32,361 | -0.74% | 12.4만 |
|---|
| 2025.11.05 | ₩33,608 | ₩33,608 | ₩31,939 | ₩32,375 | -3.67% | 23.2만 |
|---|
| 2025.11.04 | ₩32,455 | ₩34,599 | ₩32,160 | ₩33,058 | +1.86% | 22.2만 |
|---|
| 2025.11.03 | ₩34,559 | ₩34,559 | ₩32,134 | ₩32,522 | -5.89% | 22.5만 |
|---|
| 2025.10.31 | ₩32,509 | ₩34,653 | ₩32,509 | ₩34,385 | +5.77% | 16.2만 |
|---|
| 2025.10.30 | ₩33,098 | ₩33,923 | ₩32,187 | ₩32,643 | -1.38% | 14.6만 |
|---|
| 2025.10.29 | ₩32,576 | ₩34,841 | ₩31,624 | ₩33,139 | +1.73% | 33만 |
|---|
| 2025.10.28 | ₩34,867 | ₩34,961 | ₩32,562 | ₩32,616 | -6.46% | 20.3만 |
|---|
| 2025.10.27 | ₩35,403 | ₩35,484 | ₩32,830 | ₩33,232 | -6.13% | 17.8만 |
|---|
| 2025.10.24 | ₩34,573 | ₩35,249 | ₩33,929 | ₩34,760 | +0.54% | 14.5만 |
|---|
| 2025.10.23 | ₩33,916 | ₩34,573 | ₩32,911 | ₩34,573 | +1.94% | 10.4만 |
|---|
| 2025.10.22 | ₩32,616 | ₩34,157 | ₩32,616 | ₩33,755 | +3.49% | 13.5만 |
|---|
| 2025.10.21 | ₩33,594 | ₩33,594 | ₩32,308 | ₩32,897 | -2.07% | 14.7만 |
|---|
| 2025.10.20 | ₩31,691 | ₩34,171 | ₩30,530 | ₩33,514 | +5.75% | 16.7만 |
|---|
| 2025.10.17 | ₩30,901 | ₩32,026 | ₩30,418 | ₩31,410 | +1.65% | 13.7만 |
|---|
| 2025.10.16 | ₩33,112 | ₩33,748 | ₩30,284 | ₩31,383 | -5.22% | 20.3만 |
|---|
| 2025.10.15 | ₩33,165 | ₩34,827 | ₩33,119 | ₩33,246 | +0.24% | 16.3만 |
|---|
| 2025.10.14 | ₩31,182 | ₩33,501 | ₩30,079 | ₩33,165 | +6.36% | 34.8만 |
|---|
| 2025.10.13 | ₩29,547 | ₩31,685 | ₩29,494 | ₩31,557 | +6.80% | 44.7만 |
|---|
| 2025.10.10 | ₩31,155 | ₩31,825 | ₩28,462 | ₩29,440 | -5.51% | 73.6만 |
|---|