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 | ₩9,614 | ₩9,795 | ₩9,561 | ₩9,722 | +1.12% | 28.7만 |
| 2026.10.08 | ₩9,574 | ₩9,795 | ₩9,400 | ₩9,601 | +0.28% | 32.2만 |
| 2026.10.07 | ₩9,789 | ₩9,909 | ₩9,561 | ₩9,654 | -1.37% | 32.9만 |
| 2026.10.06 | ₩9,359 | ₩9,963 | ₩9,138 | ₩9,909 | +5.87% | 26.4만 |
| 2026.10.05 | ₩9,386 | ₩9,480 | ₩8,997 | ₩9,279 | -1.14% | 33.4만 |
| 2026.10.02 | ₩9,453 | ₩9,480 | ₩9,185 | ₩9,333 | -1.28% | 23만 |
| 2026.10.01 | ₩9,561 | ₩9,654 | ₩9,345 | ₩9,373 | -1.96% | 17.7만 |
| 2026.09.30 | ₩9,722 | ₩9,722 |
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 | ₩9,386 | ₩9,520 | -0.42% | 20.1만 |
|---|
| 2026.09.25 | ₩9,641 | ₩9,837 | ₩9,495 | ₩9,641 | 0.00% | 21.7만 |
|---|
| 2026.09.24 | ₩9,507 | ₩9,748 | ₩9,386 | ₩9,641 | +1.41% | 17.9만 |
|---|
| 2026.09.23 | ₩9,520 | ₩9,775 | ₩9,185 | ₩9,547 | +0.28% | 26.7만 |
|---|
| 2026.09.22 | ₩9,909 | ₩10,191 | ₩9,440 | ₩9,587 | -3.25% | 25.3만 |
|---|
| 2026.09.21 | ₩9,789 | ₩9,829 | ₩9,292 | ₩9,775 | -0.14% | 27.4만 |
|---|
| 2026.09.18 | ₩9,480 | ₩9,856 | ₩9,473 | ₩9,641 | +1.70% | 78.5만 |
|---|
| 2026.09.17 | ₩9,494 | ₩9,695 | ₩9,185 | ₩9,601 | +1.13% | 30.4만 |
|---|
| 2026.09.16 | ₩9,386 | ₩9,708 | ₩9,192 | ₩9,252 | -1.43% | 40만 |
|---|
| 2026.09.15 | ₩10,915 | ₩10,915 | ₩9,313 | ₩9,359 | -14.25% | 62.8만 |
|---|
| 2026.09.14 | ₩11,357 | ₩11,706 | ₩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 | ₩11,719 | ₩11,867 | ₩11,438 | ₩11,733 | +0.11% | 39.8만 |
|---|
| 2026.09.09 | ₩12,591 | ₩12,913 | ₩11,773 | ₩11,894 | -5.54% | 69.2만 |
|---|
| 2026.09.08 | ₩12,698 | ₩12,893 | ₩12,564 | ₩12,779 | +0.63% | 41.7만 |
|---|
| 2026.09.04 | ₩12,430 | ₩13,074 | ₩12,309 | ₩12,846 | +3.34% | 32.9만 |
|---|
| 2026.09.03 | ₩13,060 | ₩13,141 | ₩12,457 | ₩12,604 | -3.49% | 38.3만 |
|---|
| 2026.09.02 | ₩12,470 | ₩13,141 | ₩12,437 | ₩12,792 | +2.58% | 32만 |
|---|
| 2026.09.01 | ₩12,591 | ₩12,879 | ₩12,135 | ₩12,497 | -0.75% | 35.8만 |
|---|
| 2026.08.31 | ₩12,283 | ₩12,964 | ₩12,283 | ₩12,806 | +4.26% | 48.3만 |
|---|
| 2026.08.28 | ₩12,162 | ₩12,537 | ₩11,867 | ₩12,242 | +0.66% | 35.7만 |
|---|
| 2026.08.27 | ₩12,108 | ₩12,712 | ₩12,095 | ₩12,162 | +0.44% | 58.5만 |
|---|
| 2026.08.26 | ₩12,323 | ₩12,363 | ₩12,061 | ₩12,229 | -0.76% | 17만 |
|---|
| 2026.08.25 | ₩12,645 | ₩12,698 | ₩11,988 | ₩12,269 | -2.97% | 19만 |
|---|
| 2026.08.24 | ₩11,840 | ₩12,698 | ₩11,317 | ₩12,672 | +7.02% | 44.8만 |
|---|
| 2026.08.21 | ₩11,733 | ₩12,524 | ₩11,719 | ₩12,403 | +5.71% | 32.8만 |
|---|
| 2026.08.20 | ₩11,545 | ₩12,014 | ₩11,331 | ₩11,585 | +0.35% | 42.9만 |
|---|
| 2026.08.19 | ₩10,566 | ₩11,854 | ₩10,566 | ₩11,813 | +11.80% | 43만 |
|---|
| 2026.08.18 | ₩10,593 | ₩10,620 | ₩10,365 | ₩10,446 | -1.39% | 14.2만 |
|---|
| 2026.08.17 | ₩10,942 | ₩11,029 | ₩10,325 | ₩10,593 | -3.19% | 40.3만 |
|---|
| 2026.08.14 | ₩10,727 | ₩11,264 | ₩10,674 | ₩10,982 | +2.37% | 27.8만 |
|---|
| 2026.08.13 | ₩10,875 | ₩11,733 | ₩10,647 | ₩10,741 | -1.23% | 46.2만 |
|---|
| 2026.08.12 | ₩9,956 | ₩11,438 | ₩9,722 | ₩11,036 | +10.84% | 79.7만 |
|---|
| 2026.08.11 | ₩9,748 | ₩10,043 | ₩9,172 | ₩9,266 | -4.95% | 55.1만 |
|---|
| 2026.08.10 | ₩9,896 | ₩9,956 | ₩9,494 | ₩9,789 | -1.08% | 36.5만 |
|---|
| 2026.08.07 | ₩10,164 | ₩10,285 | ₩9,789 | ₩9,856 | -3.03% | 39.8만 |
|---|
| 2026.08.06 | ₩10,942 | ₩10,995 | ₩10,010 | ₩10,070 | -7.97% | 45.7만 |
|---|
| 2026.08.05 | ₩10,888 | ₩11,458 | ₩10,741 | ₩11,424 | +4.93% | 23만 |
|---|
| 2026.08.04 | ₩10,620 | ₩10,942 | ₩10,560 | ₩10,794 | +1.64% | 23.5만 |
|---|
| 2026.08.03 | ₩10,969 | ₩11,297 | ₩10,419 | ₩10,580 | -3.55% | 40.7만 |
|---|
| 2026.07.31 | ₩10,848 | ₩11,103 | ₩10,506 | ₩10,808 | -0.37% | 27.8만 |
|---|
| 2026.07.30 | ₩10,821 | ₩10,888 | ₩10,593 | ₩10,687 | -1.24% | 39.1만 |
|---|
| 2026.07.29 | ₩11,250 | ₩11,455 | ₩10,700 | ₩10,741 | -4.53% | 26.4만 |
|---|
| 2026.07.28 | ₩11,264 | ₩11,626 | ₩10,991 | ₩11,264 | 0.00% | 24.8만 |
|---|
| 2026.07.27 | ₩10,834 | ₩11,223 | ₩10,834 | ₩11,170 | +3.09% | 14.3만 |
|---|
| 2026.07.24 | ₩10,607 | ₩10,821 | ₩10,392 | ₩10,566 | -0.38% | 15.5만 |
|---|
| 2026.07.23 | ₩10,472 | ₩10,623 | ₩10,124 | ₩10,499 | +0.26% | 22.3만 |
|---|
| 2026.07.22 | ₩10,633 | ₩10,754 | ₩10,486 | ₩10,687 | +0.50% | 16.8만 |
|---|
| 2026.07.21 | ₩10,794 | ₩10,834 | ₩10,318 | ₩10,633 | -1.49% | 26.8만 |
|---|
| 2026.07.20 | ₩10,580 | ₩10,834 | ₩10,271 | ₩10,754 | +1.65% | 32.1만 |
|---|
| 2026.07.17 | ₩10,566 | ₩10,955 | ₩10,419 | ₩10,486 | -0.76% | 23.7만 |
|---|
| 2026.07.16 | ₩10,700 | ₩11,129 | ₩10,687 | ₩10,741 | +0.38% | 27.6만 |
|---|
| 2026.07.15 | ₩10,392 | ₩11,163 | ₩10,379 | ₩10,741 | +3.35% | 56만 |
|---|
| 2026.07.14 | ₩10,915 | ₩11,076 | ₩10,593 | ₩10,767 | -1.35% | 29.1만 |
|---|
| 2026.07.13 | ₩11,022 | ₩11,451 | ₩10,855 | ₩11,062 | +0.36% | 30만 |
|---|
| 2026.07.10 | ₩10,875 | ₩11,210 | ₩10,714 | ₩11,036 | +1.48% | 19.8만 |
|---|
| 2026.07.09 | ₩10,151 | ₩10,942 | ₩9,949 | ₩10,875 | +7.13% | 28.9만 |
|---|
| 2026.07.08 | ₩10,224 | ₩10,365 | ₩9,882 | ₩10,258 | +0.33% | 30.4만 |
|---|
| 2026.07.07 | ₩10,861 | ₩11,223 | ₩10,298 | ₩10,352 | -4.69% | 36.7만 |
|---|
| 2026.07.06 | ₩11,129 | ₩11,129 | ₩10,593 | ₩10,861 | -2.41% | 27.1만 |
|---|
| 2026.07.02 | ₩11,371 | ₩11,760 | ₩10,922 | ₩11,223 | -1.30% | 23.7만 |
|---|
| 2026.07.01 | ₩11,116 | ₩11,599 | ₩10,942 | ₩11,344 | +2.05% | 66.4만 |
|---|
| 2026.06.30 | ₩10,982 | ₩11,465 | ₩10,526 | ₩11,116 | +1.22% | 44.9만 |
|---|
| 2026.06.29 | ₩10,888 | ₩11,465 | ₩10,633 | ₩10,928 | +0.37% | 67.4만 |
|---|
| 2026.06.26 | ₩9,695 | ₩10,928 | ₩9,695 | ₩10,902 | +12.45% | 114.3만 |
|---|
| 2026.06.25 | ₩10,084 | ₩10,285 | ₩9,561 | ₩9,681 | -3.99% | 27.4만 |
|---|
| 2026.06.24 | ₩9,574 | ₩10,600 | ₩9,574 | ₩10,097 | +5.46% | 54.9만 |
|---|
| 2026.06.23 | ₩9,373 | ₩9,802 | ₩9,306 | ₩9,547 | +1.86% | 26.1만 |
|---|
| 2026.06.22 | ₩10,164 | ₩10,164 | ₩9,413 | ₩9,453 | -6.99% | 38.7만 |
|---|
| 2026.06.18 | ₩9,909 | ₩10,392 | ₩9,789 | ₩10,352 | +4.47% | 61.6만 |
|---|
| 2026.06.17 | ₩9,856 | ₩10,244 | ₩9,668 | ₩9,802 | -0.54% | 51.4만 |
|---|
| 2026.06.16 | ₩10,459 | ₩10,727 | ₩9,755 | ₩9,949 | -4.87% | 48.8만 |
|---|
| 2026.06.15 | ₩10,124 | ₩10,633 | ₩10,124 | ₩10,325 | +1.99% | 91.1만 |
|---|
| 2026.06.12 | ₩9,440 | ₩10,090 | ₩9,185 | ₩9,882 | +4.69% | 106.8만 |
|---|
| 2026.06.11 | ₩8,676 | ₩9,614 | ₩8,394 | ₩9,440 | +8.81% | 77.4만 |
|---|
| 2026.06.10 | ₩8,300 | ₩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 | ₩8,300 | -0.96% | 45.6만 |
|---|
| 2026.06.05 | ₩8,837 | ₩9,011 | ₩8,280 | ₩8,461 | -4.25% | 48.3만 |
|---|
| 2026.06.04 | ₩9,386 | ₩9,681 | ₩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 | ₩10,472 | ₩10,821 | ₩9,527 | ₩9,815 | -6.27% | 98.3만 |
|---|
| 2026.06.01 | ₩11,129 | ₩11,304 | ₩10,464 | ₩10,781 | -3.13% | 82.2만 |
|---|
| 2026.05.29 | ₩11,398 | ₩11,827 | ₩11,022 | ₩11,156 | -2.12% | 106.5만 |
|---|
| 2026.05.28 | ₩11,304 | ₩11,572 | ₩11,007 | ₩11,398 | +0.83% | 89.5만 |
|---|
| 2026.05.27 | ₩10,043 | ₩11,693 | ₩10,030 | ₩11,237 | +11.88% | 122.4만 |
|---|
| 2026.05.26 | ₩9,775 | ₩10,041 | ₩9,427 | ₩9,963 | +1.92% | 138.3만 |
|---|
| 2026.05.22 | ₩9,038 | ₩9,527 | ₩8,930 | ₩9,132 | +1.04% | 109.9만 |
|---|
| 2026.05.21 | ₩8,542 | ₩8,863 | ₩8,220 | ₩8,823 | +3.30% | 80.7만 |
|---|
| 2026.05.20 | ₩9,359 | ₩9,359 | ₩8,474 | ₩8,542 | -8.74% | 148.8만 |
|---|
| 2026.05.19 | ₩9,279 | ₩9,888 | ₩8,897 | ₩8,957 | -3.47% | 66만 |
|---|
| 2026.05.18 | ₩9,427 | ₩9,909 | ₩9,192 | ₩9,266 | -1.71% | 102만 |
|---|
| 2026.05.15 | ₩9,494 | ₩9,869 | ₩9,292 | ₩9,400 | -0.99% | 105.8만 |
|---|
| 2026.05.14 | ₩10,325 | ₩10,969 | ₩9,507 | ₩9,601 | -7.01% | 205.6만 |
|---|
| 2026.05.13 | ₩12,752 | ₩13,731 | ₩10,184 | ₩10,258 | -19.56% | 273.5만 |
|---|
| 2026.05.12 | ₩14,643 | ₩15,152 | ₩14,240 | ₩14,710 | +0.46% | 35만 |
|---|
| 2026.05.11 | ₩15,340 | ₩15,427 | ₩14,683 | ₩14,736 | -3.93% | 20.7만 |
|---|
| 2026.05.08 | ₩15,367 | ₩15,581 | ₩14,873 | ₩15,394 | +0.17% | 15.2만 |
|---|
| 2026.05.07 | ₩15,809 | ₩16,185 | ₩15,166 | ₩15,367 | -2.80% | 45.9만 |
|---|
| 2026.05.06 | ₩16,359 | ₩16,620 | ₩15,890 | ₩16,225 | -0.82% | 16.2만 |
|---|
| 2026.05.05 | ₩15,353 | ₩16,352 | ₩15,152 | ₩16,158 | +5.24% | 28.4만 |
|---|
| 2026.05.04 | ₩16,091 | ₩16,748 | ₩15,219 | ₩15,259 | -5.17% | 55.5만 |
|---|
| 2026.05.01 | ₩16,708 | ₩17,040 | ₩16,185 | ₩16,198 | -3.05% | 20.9만 |
|---|
| 2026.04.30 | ₩16,413 | ₩16,603 | ₩16,077 | ₩16,466 | +0.33% | 46.5만 |
|---|
| 2026.04.29 | ₩16,279 | ₩16,614 | ₩16,024 | ₩16,413 | +0.82% | 23만 |
|---|
| 2026.04.28 | ₩16,962 | ₩17,204 | ₩16,372 | ₩16,399 | -3.32% | 34.6만 |
|---|
| 2026.04.27 | ₩17,298 | ₩17,518 | ₩17,016 | ₩17,096 | -1.16% | 25.6만 |
|---|
| 2026.04.24 | ₩17,029 | ₩17,888 | ₩16,761 | ₩17,512 | +2.83% | 34.8만 |
|---|
| 2026.04.23 | ₩17,955 | ₩18,102 | ₩16,882 | ₩17,029 | -5.15% | 58.2만 |
|---|
| 2026.04.22 | ₩18,866 | ₩19,336 | ₩18,008 | ₩18,035 | -4.41% | 40만 |
|---|
| 2026.04.21 | ₩19,336 | ₩19,792 | ₩18,665 | ₩18,840 | -2.57% | 15.1만 |
|---|
| 2026.04.20 | ₩19,725 | ₩19,784 | ₩18,786 | ₩19,416 | -1.56% | 18.1만 |
|---|
| 2026.04.17 | ₩19,631 | ₩20,536 | ₩19,631 | ₩20,033 | +2.05% | 33.4만 |
|---|
| 2026.04.16 | ₩19,255 | ₩19,416 | ₩18,618 | ₩19,121 | -0.70% | 21.3만 |
|---|
| 2026.04.15 | ₩18,960 | ₩19,698 | ₩18,960 | ₩19,255 | +1.56% | 26.7만 |
|---|
| 2026.04.14 | ₩18,169 | ₩19,255 | ₩17,968 | ₩18,934 | +4.21% | 20.4만 |
|---|
| 2026.04.13 | ₩18,732 | ₩18,732 | ₩17,546 | ₩17,901 | -4.44% | 36.1만 |
|---|
| 2026.04.10 | ₩19,899 | ₩20,167 | ₩18,887 | ₩18,960 | -4.72% | 21.1만 |
|---|
| 2026.04.09 | ₩19,269 | ₩20,020 | ₩18,732 | ₩19,899 | +3.27% | 26.2만 |
|---|
| 2026.04.08 | ₩19,148 | ₩19,832 | ₩18,840 | ₩19,389 | +1.26% | 26만 |
|---|
| 2026.04.07 | ₩18,116 | ₩18,411 | ₩17,740 | ₩18,303 | +1.04% | 29.4만 |
|---|
| 2026.04.06 | ₩17,579 | ₩18,893 | ₩17,579 | ₩18,397 | +4.65% | 49.6만 |
|---|
| 2026.04.02 | ₩17,338 | ₩18,491 | ₩17,271 | ₩17,673 | +1.93% | 38.9만 |
|---|
| 2026.04.01 | ₩17,566 | ₩17,713 | ₩17,070 | ₩17,619 | +0.31% | 52.1만 |
|---|
| 2026.03.31 | ₩16,895 | ₩18,035 | ₩16,895 | ₩17,324 | +2.54% | 69.5만 |
|---|
| 2026.03.30 | ₩16,480 | ₩17,096 | ₩15,876 | ₩16,439 | -0.24% | 73.4만 |
|---|
| 2026.03.27 | ₩17,888 | ₩17,914 | ₩16,426 | ₩16,453 | -8.02% | 73.2만 |
|---|
| 2026.03.26 | ₩19,631 | ₩20,382 | ₩18,116 | ₩18,156 | -7.51% | 42.9만 |
|---|
| 2026.03.25 | ₩20,020 | ₩20,194 | ₩18,907 | ₩19,912 | -0.54% | 23.1만 |
|---|
| 2026.03.24 | ₩19,631 | ₩20,140 | ₩19,309 | ₩19,698 | +0.34% | 22.8만 |
|---|
| 2026.03.23 | ₩20,569 | ₩21,669 | ₩18,793 | ₩19,926 | -3.13% | 42.5만 |
|---|
| 2026.03.20 | ₩21,776 | ₩21,830 | ₩20,060 | ₩20,087 | -7.76% | 43.3만 |
|---|
| 2026.03.19 | ₩22,044 | ₩22,467 | ₩21,709 | ₩21,883 | -0.73% | 32.2만 |
|---|
| 2026.03.18 | ₩22,795 | ₩23,251 | ₩21,937 | ₩22,018 | -3.41% | 55.1만 |
|---|
| 2026.03.17 | ₩21,803 | ₩23,742 | ₩21,803 | ₩23,010 | +5.54% | 69.7만 |
|---|
| 2026.03.16 | ₩21,749 | ₩22,846 | ₩21,441 | ₩21,723 | -0.12% | 146.6만 |
|---|
| 2026.03.13 | ₩21,763 | ₩22,178 | ₩21,347 | ₩21,602 | -0.74% | 52.5만 |
|---|
| 2026.03.12 | ₩22,044 | ₩23,090 | ₩21,696 | ₩21,763 | -1.28% | 55만 |
|---|
| 2026.03.11 | ₩21,374 | ₩22,507 | ₩20,717 | ₩22,406 | +4.83% | 51.5만 |
|---|
| 2026.03.10 | ₩21,173 | ₩22,688 | ₩20,395 | ₩21,495 | +1.52% | 44.3만 |
|---|
| 2026.03.09 | ₩21,843 | ₩21,843 | ₩20,060 | ₩21,133 | -3.25% | 57.9만 |
|---|
| 2026.03.06 | ₩22,487 | ₩22,661 | ₩21,454 | ₩22,299 | -0.83% | 41.6만 |
|---|
| 2026.03.05 | ₩21,468 | ₩23,452 | ₩21,454 | ₩22,058 | +2.75% | 127.4만 |
|---|
| 2026.03.04 | ₩20,274 | ₩22,460 | ₩20,167 | ₩21,749 | +7.28% | 170.9만 |
|---|
| 2026.03.03 | ₩18,276 | ₩20,033 | ₩17,941 | ₩19,845 | +8.58% | 95만 |
|---|
| 2026.03.02 | ₩17,378 | ₩18,719 | ₩17,338 | ₩18,491 | +6.40% | 66.5만 |
|---|
| 2026.02.27 | ₩17,512 | ₩18,625 | ₩16,768 | ₩17,888 | +2.14% | 49.7만 |
|---|
| 2026.02.26 | ₩16,828 | ₩18,035 | ₩16,761 | ₩17,901 | +6.37% | 89만 |
|---|
| 2026.02.25 | ₩15,789 | ₩17,324 | ₩15,702 | ₩16,909 | +7.09% | 74.8만 |
|---|
| 2026.02.24 | ₩16,144 | ₩16,828 | ₩15,434 | ₩15,568 | -3.57% | 39.2만 |
|---|
| 2026.02.23 | ₩17,204 | ₩17,412 | ₩16,144 | ₩16,158 | -6.08% | 41.9만 |
|---|
| 2026.02.20 | ₩16,842 | ₩18,209 | ₩16,842 | ₩17,418 | +3.42% | 62만 |
|---|
| 2026.02.19 | ₩17,807 | ₩17,807 | ₩16,627 | ₩17,003 | -4.52% | 96.7만 |
|---|
| 2026.02.18 | ₩18,531 | ₩19,216 | ₩17,727 | ₩17,847 | -3.69% | 34만 |
|---|
| 2026.02.17 | ₩19,349 | ₩19,979 | ₩18,121 | ₩18,384 | -4.99% | 50.3만 |
|---|
| 2026.02.13 | ₩19,322 | ₩20,368 | ₩19,309 | ₩19,336 | +0.07% | 27.9만 |
|---|
| 2026.02.12 | ₩19,644 | ₩19,792 | ₩19,027 | ₩19,148 | -2.53% | 85.6만 |
|---|
| 2026.02.11 | ₩20,891 | ₩21,119 | ₩18,732 | ₩19,604 | -6.16% | 59만 |
|---|
| 2026.02.10 | ₩20,918 | ₩21,629 | ₩20,355 | ₩20,596 | -1.54% | 40.4만 |
|---|
| 2026.02.09 | ₩21,025 | ₩21,428 | ₩19,859 | ₩20,945 | -0.38% | 39.5만 |
|---|
| 2026.02.06 | ₩19,792 | ₩21,367 | ₩19,785 | ₩21,213 | +7.18% | 41.5만 |
|---|
| 2026.02.05 | ₩20,476 | ₩20,583 | ₩19,175 | ₩19,389 | -5.30% | 41.5만 |
|---|
| 2026.02.04 | ₩19,255 | ₩21,039 | ₩18,826 | ₩20,596 | +6.96% | 55만 |
|---|
| 2026.02.03 | ₩20,838 | ₩21,293 | ₩18,142 | ₩19,242 | -7.66% | 77.3만 |
|---|
| 2026.02.02 | ₩20,006 | ₩20,824 | ₩19,711 | ₩20,771 | +3.82% | 121.8만 |
|---|
| 2026.01.30 | ₩20,502 | ₩21,159 | ₩19,644 | ₩19,993 | -2.49% | 49.3만 |
|---|
| 2026.01.29 | ₩21,200 | ₩21,468 | ₩20,248 | ₩20,636 | -2.66% | 48.5만 |
|---|
| 2026.01.28 | ₩22,715 | ₩22,782 | ₩20,938 | ₩21,186 | -6.73% | 40만 |
|---|
| 2026.01.27 | ₩23,318 | ₩23,513 | ₩22,232 | ₩22,500 | -3.51% | 39.9만 |
|---|
| 2026.01.26 | ₩23,613 | ₩23,613 | ₩22,849 | ₩23,265 | -1.48% | 26.8만 |
|---|
| 2026.01.23 | ₩24,378 | ₩24,968 | ₩23,305 | ₩23,694 | -2.81% | 33.7만 |
|---|
| 2026.01.22 | ₩24,190 | ₩24,914 | ₩23,466 | ₩24,136 | -0.22% | 187.3만 |
|---|
| 2026.01.21 | ₩24,686 | ₩25,008 | ₩23,265 | ₩23,881 | -3.26% | 38.4만 |
|---|
| 2026.01.20 | ₩26,107 | ₩26,255 | ₩24,319 | ₩24,418 | -6.47% | 47.3만 |
|---|
| 2026.01.16 | ₩28,078 | ₩28,078 | ₩26,000 | ₩26,255 | -6.49% | 60.7만 |
|---|
| 2026.01.15 | ₩27,716 | ₩28,735 | ₩27,086 | ₩28,172 | +1.64% | 17.6만 |
|---|
| 2026.01.14 | ₩27,488 | ₩28,293 | ₩26,818 | ₩27,649 | +0.59% | 32.1만 |
|---|
| 2026.01.13 | ₩28,722 | ₩28,722 | ₩27,395 | ₩27,421 | -4.53% | 23.2만 |
|---|
| 2026.01.12 | ₩28,561 | ₩29,258 | ₩27,502 | ₩28,749 | +0.66% | 28만 |
|---|
| 2026.01.09 | ₩29,661 | ₩30,024 | ₩28,360 | ₩28,816 | -2.85% | 27.9만 |
|---|
| 2026.01.08 | ₩29,366 | ₩29,976 | ₩28,963 | ₩29,553 | +0.64% | 22.7만 |
|---|
| 2026.01.07 | ₩30,747 | ₩30,894 | ₩29,406 | ₩29,513 | -4.01% | 25.6만 |
|---|
| 2026.01.06 | ₩29,433 | ₩31,283 | ₩29,111 | ₩30,854 | +4.83% | 50.5만 |
|---|
| 2026.01.05 | ₩29,983 | ₩30,567 | ₩29,057 | ₩29,634 | -1.16% | 53.1만 |
|---|
| 2026.01.02 | ₩29,929 | ₩30,512 | ₩28,762 | ₩29,915 | -0.04% | 47만 |
|---|
| 2025.12.31 | ₩30,573 | ₩31,203 | ₩29,218 | ₩29,835 | -2.41% | 68.7만 |
|---|
| 2025.12.30 | ₩30,961 | ₩32,383 | ₩30,566 | ₩30,800 | -0.52% | 59.1만 |
|---|
| 2025.12.29 | ₩31,283 | ₩32,182 | ₩30,412 | ₩31,042 | -0.77% | 48.2만 |
|---|
| 2025.12.26 | ₩30,613 | ₩31,739 | ₩30,418 | ₩31,511 | +2.93% | 31.5만 |
|---|
| 2025.12.24 | ₩30,747 | ₩31,746 | ₩30,535 | ₩31,297 | +1.79% | 13만 |
|---|
| 2025.12.23 | ₩31,404 | ₩31,927 | ₩29,835 | ₩30,881 | -1.67% | 44.8만 |
|---|
| 2025.12.22 | ₩30,988 | ₩32,490 | ₩30,666 | ₩31,699 | +2.29% | 65.9만 |
|---|
| 2025.12.19 | ₩29,875 | ₩30,640 | ₩29,138 | ₩30,425 | +1.84% | 341.3만 |
|---|
| 2025.12.18 | ₩29,178 | ₩30,264 | ₩29,057 | ₩29,956 | +2.67% | 51.9만 |
|---|
| 2025.12.17 | ₩28,601 | ₩29,527 | ₩28,427 | ₩28,762 | +0.56% | 59.6만 |
|---|
| 2025.12.16 | ₩29,728 | ₩30,311 | ₩27,985 | ₩28,400 | -4.47% | 40.2만 |
|---|
| 2025.12.15 | ₩31,404 | ₩31,806 | ₩29,781 | ₩29,969 | -4.57% | 30.3만 |
|---|
| 2025.12.12 | ₩32,208 | ₩32,872 | ₩31,168 | ₩31,310 | -2.79% | 26.4만 |
|---|
| 2025.12.11 | ₩32,195 | ₩33,268 | ₩31,675 | ₩32,208 | +0.04% | 19.4만 |
|---|
| 2025.12.10 | ₩31,149 | ₩33,107 | ₩31,049 | ₩32,450 | +4.18% | 26.1만 |
|---|
| 2025.12.09 | ₩31,189 | ₩32,383 | ₩31,189 | ₩31,498 | +0.99% | 29.2만 |
|---|
| 2025.12.08 | ₩33,013 | ₩33,120 | ₩30,841 | ₩30,975 | -6.17% | 21.2만 |
|---|
| 2025.12.05 | ₩32,731 | ₩33,201 | ₩31,779 | ₩32,544 | -0.57% | 23.8만 |
|---|
| 2025.12.04 | ₩33,469 | ₩33,784 | ₩32,195 | ₩32,584 | -2.64% | 20.1만 |
|---|
| 2025.12.03 | ₩32,503 | ₩33,523 | ₩31,511 | ₩33,093 | +1.82% | 25.1만 |
|---|
| 2025.12.02 | ₩29,446 | ₩32,503 | ₩29,131 | ₩32,356 | +9.88% | 36.3만 |
|---|
| 2025.12.01 | ₩30,050 | ₩30,197 | ₩28,682 | ₩28,990 | -3.53% | 34.1만 |
|---|
| 2025.11.28 | ₩29,768 | ₩31,075 | ₩29,513 | ₩30,505 | +2.48% | 17.4만 |
|---|
| 2025.11.26 | ₩27,931 | ₩30,103 | ₩27,415 | ₩29,714 | +6.39% | 51.4만 |
|---|
| 2025.11.25 | ₩27,220 | ₩28,052 | ₩26,865 | ₩27,877 | +2.41% | 39.7만 |
|---|
| 2025.11.24 | ₩26,818 | ₩27,951 | ₩26,711 | ₩27,180 | +1.35% | 75.3만 |
|---|
| 2025.11.21 | ₩26,027 | ₩27,321 | ₩26,020 | ₩26,697 | +2.58% | 49.4만 |
|---|
| 2025.11.20 | ₩26,215 | ₩27,254 | ₩25,906 | ₩26,215 | 0.00% | 29.3만 |
|---|
| 2025.11.19 | ₩27,596 | ₩28,306 | ₩25,993 | ₩26,215 | -5.00% | 40.3만 |
|---|
| 2025.11.18 | ₩28,709 | ₩29,332 | ₩27,690 | ₩27,797 | -3.18% | 19.9만 |
|---|
| 2025.11.17 | ₩29,983 | ₩31,256 | ₩28,159 | ₩28,347 | -5.46% | 41.7만 |
|---|
| 2025.11.14 | ₩29,151 | ₩31,826 | ₩28,628 | ₩30,425 | +4.37% | 45.1만 |
|---|
| 2025.11.13 | ₩30,787 | ₩31,913 | ₩28,601 | ₩29,352 | -4.66% | 37.2만 |
|---|
| 2025.11.12 | ₩30,975 | ₩33,730 | ₩30,257 | ₩31,002 | +0.09% | 65.5만 |
|---|
| 2025.11.11 | ₩32,383 | ₩33,254 | ₩32,182 | ₩32,651 | +0.83% | 33.3만 |
|---|
| 2025.11.10 | ₩32,946 | ₩33,885 | ₩32,363 | ₩32,731 | -0.65% | 40.8만 |
|---|
| 2025.11.07 | ₩32,638 | ₩32,939 | ₩31,712 | ₩32,356 | -0.86% | 28.3만 |
|---|
| 2025.11.06 | ₩32,624 | ₩33,429 | ₩32,182 | ₩32,383 | -0.74% | 12.4만 |
|---|
| 2025.11.05 | ₩33,630 | ₩33,630 | ₩31,960 | ₩32,396 | -3.67% | 23.2만 |
|---|
| 2025.11.04 | ₩32,477 | ₩34,622 | ₩32,182 | ₩33,080 | +1.86% | 22.2만 |
|---|
| 2025.11.03 | ₩34,582 | ₩34,582 | ₩32,155 | ₩32,544 | -5.89% | 22.5만 |
|---|
| 2025.10.31 | ₩32,530 | ₩34,676 | ₩32,530 | ₩34,407 | +5.77% | 16.2만 |
|---|
| 2025.10.30 | ₩33,120 | ₩33,945 | ₩32,208 | ₩32,664 | -1.38% | 14.6만 |
|---|
| 2025.10.29 | ₩32,597 | ₩34,863 | ₩31,645 | ₩33,160 | +1.73% | 33만 |
|---|
| 2025.10.28 | ₩34,890 | ₩34,984 | ₩32,584 | ₩32,638 | -6.46% | 20.3만 |
|---|
| 2025.10.27 | ₩35,427 | ₩35,507 | ₩32,852 | ₩33,254 | -6.13% | 17.8만 |
|---|
| 2025.10.24 | ₩34,595 | ₩35,272 | ₩33,952 | ₩34,783 | +0.54% | 14.5만 |
|---|
| 2025.10.23 | ₩33,938 | ₩34,595 | ₩32,933 | ₩34,595 | +1.94% | 10.4만 |
|---|
| 2025.10.22 | ₩32,638 | ₩34,180 | ₩32,638 | ₩33,777 | +3.49% | 13.5만 |
|---|
| 2025.10.21 | ₩33,616 | ₩33,616 | ₩32,329 | ₩32,919 | -2.07% | 14.7만 |
|---|
| 2025.10.20 | ₩31,712 | ₩34,193 | ₩30,550 | ₩33,536 | +5.75% | 16.7만 |
|---|
| 2025.10.17 | ₩30,921 | ₩32,048 | ₩30,438 | ₩31,431 | +1.65% | 13.7만 |
|---|
| 2025.10.16 | ₩33,134 | ₩33,771 | ₩30,304 | ₩31,404 | -5.22% | 20.3만 |
|---|
| 2025.10.15 | ₩33,187 | ₩34,850 | ₩33,140 | ₩33,268 | +0.24% | 16.3만 |
|---|
| 2025.10.14 | ₩31,203 | ₩33,523 | ₩30,099 | ₩33,187 | +6.36% | 34.8만 |
|---|
| 2025.10.13 | ₩29,567 | ₩31,706 | ₩29,513 | ₩31,578 | +6.80% | 44.7만 |
|---|
| 2025.10.10 | ₩31,176 | ₩31,846 | ₩28,481 | ₩29,460 | -5.51% | 73.6만 |
|---|