시장 데이터를 불러오는 중
전체 종목
BRC Inc. 과거 주가
BRC Inc. Class A Common Stock · BRCC · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BRC Inc. Class A Common Stock · BRCC · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,743 | ₩13,132 | ₩12,743 | ₩12,998 | +2.00% | 3.6만 |
| 2026.10.08 | ₩12,676 | ₩12,944 | ₩12,413 | ₩12,823 | +1.16% | 9.2만 |
| 2026.10.07 | ₩12,569 | ₩12,743 | ₩12,408 | ₩12,689 | +0.96% | 6만 |
| 2026.10.06 | ₩12,770 | ₩12,827 | ₩12,542 | ₩12,662 | -0.84% | 7만 |
| 2026.10.05 | ₩12,233 | ₩12,730 | ₩11,911 | ₩12,676 | +3.62% | 8.3만 |
| 2026.10.02 | ₩12,005 | ₩12,302 | ₩11,764 | ₩12,139 | +1.12% | 6.8만 |
| 2026.10.01 | ₩12,220 | ₩12,220 | ₩11,469 | ₩11,992 | -1.87% | 9.5만 |
| 2026.09.30 | ₩12,434 | ₩12,434 | ₩11,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,153 |
| -2.27% |
| 7.3만 |
| 2026.09.29 | ₩12,112 | ₩12,528 | ₩12,052 | ₩12,354 | +1.99% | 5.1만 |
|---|
| 2026.09.28 | ₩12,381 | ₩12,562 | ₩12,059 | ₩12,139 | -1.95% | 10만 |
|---|
| 2026.09.25 | ₩12,059 | ₩12,434 | ₩11,952 | ₩12,367 | +2.56% | 7.4만 |
|---|
| 2026.09.24 | ₩12,086 | ₩12,206 | ₩11,958 | ₩12,126 | +0.33% | 6.6만 |
|---|
| 2026.09.23 | ₩12,394 | ₩12,394 | ₩11,603 | ₩12,032 | -2.92% | 9.1만 |
|---|
| 2026.09.22 | ₩11,992 | ₩12,730 | ₩11,992 | ₩12,461 | +3.91% | 8.4만 |
|---|
| 2026.09.21 | ₩12,609 | ₩12,797 | ₩11,858 | ₩11,938 | -5.32% | 14만 |
|---|
| 2026.09.18 | ₩13,132 | ₩13,165 | ₩12,501 | ₩12,555 | -4.39% | 39.1만 |
|---|
| 2026.09.17 | ₩13,414 | ₩13,816 | ₩13,105 | ₩13,266 | -1.10% | 10.1만 |
|---|
| 2026.09.16 | ₩12,327 | ₩13,440 | ₩12,327 | ₩13,212 | +7.18% | 12.8만 |
|---|
| 2026.09.15 | ₩11,898 | ₩12,341 | ₩11,553 | ₩12,247 | +2.93% | 10.4만 |
|---|
| 2026.09.14 | ₩11,549 | ₩12,193 | ₩11,549 | ₩12,045 | +4.30% | 9.1만 |
|---|
| 2026.09.11 | ₩11,200 | ₩11,643 | ₩11,164 | ₩11,482 | +2.51% | 5.4만 |
|---|
| 2026.09.10 | ₩11,200 | ₩11,495 | ₩11,080 | ₩11,160 | -0.36% | 6.9만 |
|---|
| 2026.09.09 | ₩11,831 | ₩11,844 | ₩11,174 | ₩11,308 | -4.42% | 8.3만 |
|---|
| 2026.09.08 | ₩11,710 | ₩12,005 | ₩11,540 | ₩11,925 | +1.83% | 10.6만 |
|---|
| 2026.09.04 | ₩11,428 | ₩11,804 | ₩11,254 | ₩11,737 | +2.70% | 6.5만 |
|---|
| 2026.09.03 | ₩11,334 | ₩11,522 | ₩11,033 | ₩11,522 | +1.66% | 5.3만 |
|---|
| 2026.09.02 | ₩11,039 | ₩11,321 | ₩10,717 | ₩11,267 | +2.07% | 12.7만 |
|---|
| 2026.09.01 | ₩10,785 | ₩11,267 | ₩10,731 | ₩11,093 | +2.86% | 14.1만 |
|---|
| 2026.08.31 | ₩11,428 | ₩11,723 | ₩10,637 | ₩10,785 | -5.63% | 11.7만 |
|---|
| 2026.08.28 | ₩11,241 | ₩11,703 | ₩11,241 | ₩11,321 | +0.72% | 10.4만 |
|---|
| 2026.08.27 | ₩11,428 | ₩12,005 | ₩11,200 | ₩11,241 | -1.64% | 17.7만 |
|---|
| 2026.08.26 | ₩11,402 | ₩12,072 | ₩11,147 | ₩11,495 | +0.82% | 16.4만 |
|---|
| 2026.08.25 | ₩12,220 | ₩12,220 | ₩10,346 | ₩11,469 | -6.15% | 41.3만 |
|---|
| 2026.08.24 | ₩12,341 | ₩14,283 | ₩11,750 | ₩12,515 | +1.41% | 50.3만 |
|---|
| 2026.08.21 | ₩11,469 | ₩11,898 | ₩11,241 | ₩11,804 | +2.92% | 8.1만 |
|---|
| 2026.08.20 | ₩10,999 | ₩11,710 | ₩10,597 | ₩11,589 | +5.37% | 19.1만 |
|---|
| 2026.08.19 | ₩11,066 | ₩11,683 | ₩10,811 | ₩10,865 | -1.82% | 11.3만 |
|---|
| 2026.08.18 | ₩11,080 | ₩11,469 | ₩10,919 | ₩11,026 | -0.48% | 9만 |
|---|
| 2026.08.17 | ₩10,744 | ₩12,206 | ₩10,744 | ₩10,945 | +1.87% | 12.4만 |
|---|
| 2026.08.14 | ₩11,388 | ₩11,978 | ₩11,026 | ₩11,388 | 0.00% | 11.6만 |
|---|
| 2026.08.13 | ₩11,549 | ₩12,206 | ₩11,267 | ₩11,334 | -1.86% | 14.9만 |
|---|
| 2026.08.12 | ₩11,549 | ₩11,952 | ₩11,267 | ₩11,536 | -0.12% | 9만 |
|---|
| 2026.08.11 | ₩11,697 | ₩11,858 | ₩11,308 | ₩11,375 | -2.75% | 17만 |
|---|
| 2026.08.10 | ₩12,193 | ₩13,011 | ₩11,536 | ₩11,589 | -4.95% | 20만 |
|---|
| 2026.08.07 | ₩13,145 | ₩13,682 | ₩12,475 | ₩13,414 | +2.04% | 9.2만 |
|---|
| 2026.08.06 | ₩13,414 | ₩13,950 | ₩12,877 | ₩12,890 | -3.90% | 7.8만 |
|---|
| 2026.08.05 | ₩13,950 | ₩14,353 | ₩12,877 | ₩13,548 | -2.88% | 9.3만 |
|---|
| 2026.08.04 | ₩17,035 | ₩17,102 | ₩12,756 | ₩14,084 | -17.32% | 43.9만 |
|---|
| 2026.08.03 | ₩14,755 | ₩15,694 | ₩13,279 | ₩14,084 | -4.55% | 17.7만 |
|---|
| 2026.07.31 | ₩13,816 | ₩14,621 | ₩13,615 | ₩13,816 | 0.00% | 4.8만 |
|---|
| 2026.07.30 | ₩14,218 | ₩14,420 | ₩13,414 | ₩13,682 | -3.77% | 5.1만 |
|---|
| 2026.07.29 | ₩13,816 | ₩14,621 | ₩13,682 | ₩13,950 | +0.97% | 4.6만 |
|---|
| 2026.07.28 | ₩13,414 | ₩13,816 | ₩13,279 | ₩13,548 | +1.00% | 6만 |
|---|
| 2026.07.27 | ₩14,755 | ₩14,889 | ₩13,279 | ₩13,279 | -10.00% | 6.5만 |
|---|
| 2026.07.24 | ₩16,230 | ₩16,767 | ₩14,487 | ₩14,487 | -10.74% | 8.5만 |
|---|
| 2026.07.23 | ₩16,767 | ₩17,304 | ₩15,962 | ₩16,096 | -4.00% | 11만 |
|---|
| 2026.07.22 | ₩15,962 | ₩17,371 | ₩15,828 | ₩16,901 | +5.88% | 6.5만 |
|---|
| 2026.07.21 | ₩15,962 | ₩16,365 | ₩15,426 | ₩16,096 | +0.84% | 5.8만 |
|---|
| 2026.07.20 | ₩15,292 | ₩16,633 | ₩15,292 | ₩16,096 | +5.26% | 8.5만 |
|---|
| 2026.07.17 | ₩15,694 | ₩16,432 | ₩15,292 | ₩15,292 | -2.56% | 7.1만 |
|---|
| 2026.07.16 | ₩15,560 | ₩16,029 | ₩15,426 | ₩15,828 | +1.72% | 3.7만 |
|---|
| 2026.07.15 | ₩15,828 | ₩16,096 | ₩15,292 | ₩15,560 | -1.69% | 3.3만 |
|---|
| 2026.07.14 | ₩16,096 | ₩16,338 | ₩15,694 | ₩15,694 | -2.50% | 1.9만 |
|---|
| 2026.07.13 | ₩15,962 | ₩16,700 | ₩15,949 | ₩16,096 | +0.84% | 3.3만 |
|---|
| 2026.07.10 | ₩16,096 | ₩16,499 | ₩15,828 | ₩15,828 | -1.67% | 2.9만 |
|---|
| 2026.07.09 | ₩16,230 | ₩16,633 | ₩15,761 | ₩15,962 | -1.65% | 6.9만 |
|---|
| 2026.07.08 | ₩15,694 | ₩16,700 | ₩15,694 | ₩16,096 | +2.56% | 7.5만 |
|---|
| 2026.07.07 | ₩15,426 | ₩16,230 | ₩15,426 | ₩15,828 | +2.61% | 4.1만 |
|---|
| 2026.07.06 | ₩16,096 | ₩16,365 | ₩15,157 | ₩15,426 | -4.17% | 5.9만 |
|---|
| 2026.07.02 | ₩14,218 | ₩16,566 | ₩14,218 | ₩16,230 | +14.15% | 14.2만 |
|---|
| 2026.07.01 | ₩15,023 | ₩15,292 | ₩14,084 | ₩14,353 | -4.46% | 10.7만 |
|---|
| 2026.06.30 | ₩16,096 | ₩16,163 | ₩14,889 | ₩14,889 | -7.50% | 7.7만 |
|---|
| 2026.06.29 | ₩17,169 | ₩17,169 | ₩15,292 | ₩16,096 | -6.25% | 13만 |
|---|
| 2026.06.26 | ₩16,767 | ₩17,639 | ₩16,767 | ₩17,438 | +4.00% | 31.2만 |
|---|
| 2026.06.25 | ₩16,499 | ₩17,424 | ₩16,499 | ₩16,901 | +2.44% | 4.1만 |
|---|
| 2026.06.24 | ₩16,499 | ₩17,169 | ₩16,230 | ₩16,767 | +1.63% | 3.3만 |
|---|
| 2026.06.23 | ₩16,365 | ₩17,169 | ₩16,096 | ₩16,633 | +1.64% | 8.3만 |
|---|
| 2026.06.22 | ₩17,572 | ₩17,907 | ₩16,298 | ₩16,499 | -6.11% | 9만 |
|---|
| 2026.06.18 | ₩17,304 | ₩17,706 | ₩16,968 | ₩17,572 | +1.55% | 5.7만 |
|---|
| 2026.06.17 | ₩17,572 | ₩18,310 | ₩17,438 | ₩17,438 | -0.76% | 8.3만 |
|---|
| 2026.06.16 | ₩17,706 | ₩18,108 | ₩17,572 | ₩17,706 | 0.00% | 6.1만 |
|---|
| 2026.06.15 | ₩18,108 | ₩18,927 | ₩17,505 | ₩17,840 | -1.48% | 7.6만 |
|---|
| 2026.06.12 | ₩17,840 | ₩18,511 | ₩17,639 | ₩18,242 | +2.26% | 10.9만 |
|---|
| 2026.06.11 | ₩17,169 | ₩17,974 | ₩17,102 | ₩17,706 | +3.12% | 6.2만 |
|---|
| 2026.06.10 | ₩16,365 | ₩17,639 | ₩16,351 | ₩16,901 | +3.28% | 7.9만 |
|---|
| 2026.06.09 | ₩15,962 | ₩16,901 | ₩15,962 | ₩16,365 | +2.52% | 6.6만 |
|---|
| 2026.06.08 | ₩17,304 | ₩17,652 | ₩16,096 | ₩16,230 | -6.20% | 12.9만 |
|---|
| 2026.06.05 | ₩17,035 | ₩17,947 | ₩17,035 | ₩17,304 | +1.57% | 8.8만 |
|---|
| 2026.06.04 | ₩20,120 | ₩20,389 | ₩16,633 | ₩17,169 | -14.67% | 22.9만 |
|---|
| 2026.06.03 | ₩20,657 | ₩21,596 | ₩19,852 | ₩20,120 | -2.60% | 12.6만 |
|---|
| 2026.06.02 | ₩20,925 | ₩21,059 | ₩20,053 | ₩20,925 | 0.00% | 12.6만 |
|---|
| 2026.06.01 | ₩22,535 | ₩22,937 | ₩20,523 | ₩20,791 | -7.74% | 43.5만 |
|---|
| 2026.05.29 | ₩22,937 | ₩23,474 | ₩21,596 | ₩21,998 | -4.09% | 21.8만 |
|---|
| 2026.05.28 | ₩22,803 | ₩24,614 | ₩22,669 | ₩22,937 | +0.59% | 23.7만 |
|---|
| 2026.05.27 | ₩24,144 | ₩24,144 | ₩22,267 | ₩23,071 | -4.44% | 15.6만 |
|---|
| 2026.05.26 | ₩23,206 | ₩24,547 | ₩22,669 | ₩23,474 | +1.16% | 14.6만 |
|---|
| 2026.05.22 | ₩24,144 | ₩24,882 | ₩23,071 | ₩23,071 | -4.44% | 23.3만 |
|---|
| 2026.05.21 | ₩23,742 | ₩24,547 | ₩22,736 | ₩23,876 | +0.56% | 23.7만 |
|---|
| 2026.05.20 | ₩22,132 | ₩23,876 | ₩21,864 | ₩23,474 | +6.06% | 19.2만 |
|---|
| 2026.05.19 | ₩22,132 | ₩22,669 | ₩21,596 | ₩22,401 | +1.21% | 8.8만 |
|---|
| 2026.05.18 | ₩21,864 | ₩22,803 | ₩20,657 | ₩22,132 | +1.23% | 12.1만 |
|---|
| 2026.05.15 | ₩20,657 | ₩21,864 | ₩19,986 | ₩21,462 | +3.90% | 17.2만 |
|---|
| 2026.05.14 | ₩18,108 | ₩20,791 | ₩18,095 | ₩20,657 | +14.07% | 21.6만 |
|---|
| 2026.05.13 | ₩17,169 | ₩18,242 | ₩16,915 | ₩17,974 | +4.69% | 7.6만 |
|---|
| 2026.05.12 | ₩16,901 | ₩18,175 | ₩16,767 | ₩17,304 | +2.38% | 8.4만 |
|---|
| 2026.05.11 | ₩17,304 | ₩17,572 | ₩16,230 | ₩17,304 | 0.00% | 6.2만 |
|---|
| 2026.05.08 | ₩16,499 | ₩17,572 | ₩16,365 | ₩17,438 | +5.69% | 7.6만 |
|---|
| 2026.05.07 | ₩16,633 | ₩17,236 | ₩15,292 | ₩16,767 | +0.81% | 12.9만 |
|---|
| 2026.05.06 | ₩18,242 | ₩19,718 | ₩16,499 | ₩16,901 | -7.35% | 25만 |
|---|
| 2026.05.05 | ₩16,633 | ₩22,132 | ₩15,962 | ₩18,108 | +8.87% | 98.4만 |
|---|
| 2026.05.04 | ₩14,755 | ₩15,090 | ₩14,487 | ₩14,621 | -0.91% | 10.7만 |
|---|
| 2026.05.01 | ₩14,755 | ₩15,426 | ₩14,487 | ₩14,621 | -0.91% | 2.6만 |
|---|
| 2026.04.30 | ₩14,755 | ₩15,184 | ₩14,420 | ₩14,487 | -1.82% | 4.6만 |
|---|
| 2026.04.29 | ₩14,353 | ₩15,292 | ₩13,816 | ₩14,755 | +2.80% | 5.4만 |
|---|
| 2026.04.28 | ₩15,157 | ₩15,627 | ₩14,353 | ₩14,353 | -5.31% | 5.5만 |
|---|
| 2026.04.27 | ₩15,694 | ₩16,029 | ₩15,023 | ₩15,426 | -1.71% | 5.9만 |
|---|
| 2026.04.24 | ₩14,755 | ₩15,962 | ₩14,218 | ₩15,560 | +5.45% | 10.3만 |
|---|
| 2026.04.23 | ₩14,755 | ₩15,560 | ₩13,950 | ₩14,889 | +0.91% | 8.4만 |
|---|
| 2026.04.22 | ₩12,743 | ₩14,621 | ₩12,743 | ₩14,487 | +13.68% | 9.6만 |
|---|
| 2026.04.21 | ₩12,072 | ₩13,199 | ₩12,072 | ₩13,078 | +8.33% | 5.4만 |
|---|
| 2026.04.20 | ₩11,938 | ₩12,394 | ₩11,415 | ₩12,327 | +3.26% | 3.1만 |
|---|
| 2026.04.17 | ₩12,260 | ₩12,703 | ₩11,804 | ₩11,844 | -3.39% | 4.7만 |
|---|
| 2026.04.16 | ₩11,214 | ₩12,072 | ₩10,999 | ₩12,059 | +7.54% | 4.2만 |
|---|
| 2026.04.15 | ₩11,080 | ₩11,428 | ₩10,758 | ₩11,267 | +1.69% | 3.7만 |
|---|
| 2026.04.14 | ₩10,865 | ₩11,267 | ₩10,731 | ₩11,133 | +2.47% | 4.5만 |
|---|
| 2026.04.13 | ₩11,254 | ₩11,267 | ₩10,731 | ₩11,133 | -1.07% | 2.7만 |
|---|
| 2026.04.10 | ₩10,999 | ₩11,294 | ₩10,610 | ₩10,825 | -1.59% | 3만 |
|---|
| 2026.04.09 | ₩10,865 | ₩10,972 | ₩10,583 | ₩10,798 | -0.62% | 2.2만 |
|---|
| 2026.04.08 | ₩11,254 | ₩11,294 | ₩10,785 | ₩10,892 | -3.22% | 2.6만 |
|---|
| 2026.04.07 | ₩10,731 | ₩10,744 | ₩10,382 | ₩10,731 | 0.00% | 3.3만 |
|---|
| 2026.04.06 | ₩10,731 | ₩10,986 | ₩10,463 | ₩10,798 | +0.63% | 3.2만 |
|---|
| 2026.04.02 | ₩10,248 | ₩11,147 | ₩10,248 | ₩10,704 | +4.45% | 5만 |
|---|
| 2026.04.01 | ₩10,677 | ₩10,744 | ₩10,396 | ₩10,516 | -1.51% | 3.5만 |
|---|
| 2026.03.31 | ₩10,463 | ₩10,731 | ₩9,980 | ₩10,409 | -0.51% | 5.7만 |
|---|
| 2026.03.30 | ₩10,328 | ₩10,369 | ₩9,591 | ₩10,074 | -2.47% | 7.6만 |
|---|
| 2026.03.27 | ₩9,872 | ₩10,557 | ₩9,711 | ₩10,020 | +1.49% | 4.4만 |
|---|
| 2026.03.26 | ₩10,154 | ₩10,328 | ₩9,537 | ₩9,993 | -1.59% | 4.9만 |
|---|
| 2026.03.25 | ₩10,999 | ₩11,133 | ₩9,738 | ₩10,060 | -8.54% | 7.4만 |
|---|
| 2026.03.24 | ₩11,402 | ₩11,764 | ₩10,798 | ₩10,865 | -4.71% | 6.2만 |
|---|
| 2026.03.23 | ₩11,281 | ₩11,656 | ₩10,771 | ₩11,214 | -0.59% | 7.4만 |
|---|
| 2026.03.20 | ₩11,509 | ₩11,549 | ₩11,026 | ₩11,402 | -0.93% | 7만 |
|---|
| 2026.03.19 | ₩11,656 | ₩12,072 | ₩11,361 | ₩11,549 | -0.92% | 4.6만 |
|---|
| 2026.03.18 | ₩12,072 | ₩12,206 | ₩11,589 | ₩11,804 | -2.22% | 5.3만 |
|---|
| 2026.03.17 | ₩13,279 | ₩13,279 | ₩12,153 | ₩12,475 | -6.06% | 7.1만 |
|---|
| 2026.03.16 | ₩11,884 | ₩12,434 | ₩11,670 | ₩12,287 | +3.39% | 5.8만 |
|---|
| 2026.03.13 | ₩12,461 | ₩12,461 | ₩11,536 | ₩12,206 | -2.05% | 5.6만 |
|---|
| 2026.03.12 | ₩12,206 | ₩12,354 | ₩11,388 | ₩12,019 | -1.54% | 8.2만 |
|---|
| 2026.03.11 | ₩12,877 | ₩13,279 | ₩11,978 | ₩12,569 | -2.40% | 10.2만 |
|---|
| 2026.03.10 | ₩12,542 | ₩13,051 | ₩11,187 | ₩12,810 | +2.14% | 15.1만 |
|---|
| 2026.03.09 | ₩10,624 | ₩12,032 | ₩10,463 | ₩11,965 | +12.63% | 18.2만 |
|---|
| 2026.03.06 | ₩9,872 | ₩10,731 | ₩9,685 | ₩10,516 | +6.52% | 19.7만 |
|---|
| 2026.03.05 | ₩10,731 | ₩10,731 | ₩9,685 | ₩10,221 | -4.75% | 11.5만 |
|---|
| 2026.03.04 | ₩11,066 | ₩11,066 | ₩9,792 | ₩10,422 | -5.82% | 9.1만 |
|---|
| 2026.03.03 | ₩8,451 | ₩10,811 | ₩8,048 | ₩10,811 | +27.94% | 31.4만 |
|---|
| 2026.03.02 | ₩8,679 | ₩8,719 | ₩8,451 | ₩8,652 | -0.31% | 13.6만 |
|---|
| 2026.02.27 | ₩8,625 | ₩8,732 | ₩8,316 | ₩8,451 | -2.02% | 11.9만 |
|---|
| 2026.02.26 | ₩8,987 | ₩8,987 | ₩8,544 | ₩8,585 | -4.48% | 6.7만 |
|---|
| 2026.02.25 | ₩8,893 | ₩8,933 | ₩8,384 | ₩8,719 | -1.96% | 11.9만 |
|---|
| 2026.02.24 | ₩8,451 | ₩8,853 | ₩8,182 | ₩8,451 | 0.00% | 11.5만 |
|---|
| 2026.02.23 | ₩9,175 | ₩9,229 | ₩8,330 | ₩8,384 | -8.63% | 14.9만 |
|---|
| 2026.02.20 | ₩9,215 | ₩9,282 | ₩8,813 | ₩9,175 | -0.44% | 10.5만 |
|---|
| 2026.02.19 | ₩9,336 | ₩9,403 | ₩8,987 | ₩9,148 | -2.01% | 6.6만 |
|---|
| 2026.02.18 | ₩9,390 | ₩9,483 | ₩9,054 | ₩9,416 | +0.29% | 8.6만 |
|---|
| 2026.02.17 | ₩10,288 | ₩10,288 | ₩9,094 | ₩9,309 | -9.52% | 9만 |
|---|
| 2026.02.13 | ₩9,604 | ₩9,980 | ₩9,443 | ₩9,779 | +1.82% | 8.4만 |
|---|
| 2026.02.12 | ₩9,859 | ₩9,859 | ₩9,148 | ₩9,390 | -4.76% | 11.9만 |
|---|
| 2026.02.11 | ₩10,530 | ₩10,637 | ₩9,725 | ₩9,779 | -7.13% | 8.1만 |
|---|
| 2026.02.10 | ₩11,133 | ₩11,254 | ₩10,221 | ₩10,261 | -7.83% | 8.8만 |
|---|
| 2026.02.09 | ₩10,945 | ₩11,267 | ₩10,261 | ₩10,972 | +0.25% | 7.8만 |
|---|
| 2026.02.06 | ₩10,744 | ₩11,106 | ₩10,060 | ₩11,080 | +3.12% | 8.6만 |
|---|
| 2026.02.05 | ₩10,771 | ₩10,865 | ₩9,819 | ₩9,926 | -7.85% | 13만 |
|---|
| 2026.02.04 | ₩10,731 | ₩11,254 | ₩10,597 | ₩10,999 | +2.50% | 6.8만 |
|---|
| 2026.02.03 | ₩11,804 | ₩12,206 | ₩10,168 | ₩10,570 | -10.45% | 11.2만 |
|---|
| 2026.02.02 | ₩11,093 | ₩11,737 | ₩10,959 | ₩11,388 | +2.66% | 9만 |
|---|
| 2026.01.30 | ₩11,133 | ₩11,334 | ₩10,744 | ₩11,093 | -0.36% | 6.2만 |
|---|
| 2026.01.29 | ₩11,267 | ₩11,536 | ₩10,704 | ₩11,080 | -1.67% | 8.9만 |
|---|
| 2026.01.28 | ₩12,072 | ₩12,193 | ₩10,865 | ₩10,986 | -9.00% | 10.1만 |
|---|
| 2026.01.27 | ₩12,676 | ₩12,743 | ₩11,697 | ₩11,804 | -6.88% | 10.3만 |
|---|
| 2026.01.26 | ₩12,890 | ₩12,998 | ₩12,488 | ₩12,488 | -3.12% | 6만 |
|---|
| 2026.01.23 | ₩13,279 | ₩13,414 | ₩12,609 | ₩12,743 | -4.04% | 6.6만 |
|---|
| 2026.01.22 | ₩13,414 | ₩13,682 | ₩13,025 | ₩13,132 | -2.10% | 7.4만 |
|---|
| 2026.01.21 | ₩13,132 | ₩13,400 | ₩12,072 | ₩13,347 | +1.63% | 46.4만 |
|---|
| 2026.01.20 | ₩13,279 | ₩13,279 | ₩12,609 | ₩12,743 | -4.04% | 6.3만 |
|---|
| 2026.01.16 | ₩13,347 | ₩13,682 | ₩12,984 | ₩13,145 | -1.51% | 8.3만 |
|---|
| 2026.01.15 | ₩13,548 | ₩13,816 | ₩12,475 | ₩13,293 | -1.88% | 11.5만 |
|---|
| 2026.01.14 | ₩14,353 | ₩14,621 | ₩12,743 | ₩13,011 | -9.35% | 12.7만 |
|---|
| 2026.01.13 | ₩14,084 | ₩14,487 | ₩13,682 | ₩14,218 | +0.95% | 14만 |
|---|
| 2026.01.12 | ₩13,682 | ₩13,950 | ₩13,279 | ₩13,816 | +0.98% | 22.6만 |
|---|
| 2026.01.09 | ₩13,682 | ₩13,749 | ₩12,917 | ₩13,548 | -0.98% | 10.9만 |
|---|
| 2026.01.08 | ₩13,145 | ₩14,084 | ₩13,078 | ₩13,682 | +4.08% | 12.2만 |
|---|
| 2026.01.07 | ₩13,950 | ₩14,151 | ₩12,944 | ₩13,011 | -6.73% | 22.5만 |
|---|
| 2026.01.06 | ₩14,621 | ₩14,889 | ₩13,816 | ₩14,084 | -3.67% | 10.2만 |
|---|
| 2026.01.05 | ₩15,292 | ₩15,292 | ₩14,621 | ₩14,621 | -4.39% | 4.3만 |
|---|
| 2026.01.02 | ₩14,889 | ₩15,506 | ₩14,621 | ₩15,023 | +0.90% | 5.2만 |
|---|
| 2025.12.31 | ₩15,157 | ₩15,292 | ₩14,755 | ₩14,889 | -1.77% | 9.9만 |
|---|
| 2025.12.30 | ₩15,560 | ₩15,560 | ₩14,956 | ₩15,157 | -2.59% | 11.9만 |
|---|
| 2025.12.29 | ₩16,096 | ₩16,096 | ₩15,426 | ₩15,694 | -2.50% | 6만 |
|---|
| 2025.12.26 | ₩16,096 | ₩16,298 | ₩15,694 | ₩15,962 | -0.83% | 5.7만 |
|---|
| 2025.12.24 | ₩15,962 | ₩16,365 | ₩15,560 | ₩16,230 | +1.68% | 5.2만 |
|---|
| 2025.12.23 | ₩16,096 | ₩16,230 | ₩15,426 | ₩15,694 | -2.50% | 6만 |
|---|
| 2025.12.22 | ₩16,230 | ₩16,365 | ₩15,962 | ₩16,230 | 0.00% | 6.8만 |
|---|
| 2025.12.19 | ₩16,499 | ₩16,901 | ₩15,976 | ₩16,901 | +2.44% | 12.2만 |
|---|
| 2025.12.18 | ₩16,633 | ₩16,767 | ₩16,244 | ₩16,499 | -0.81% | 6.6만 |
|---|
| 2025.12.17 | ₩16,230 | ₩16,499 | ₩16,230 | ₩16,230 | 0.00% | 4.4만 |
|---|
| 2025.12.16 | ₩16,230 | ₩16,485 | ₩16,096 | ₩16,230 | 0.00% | 4.8만 |
|---|
| 2025.12.15 | ₩16,767 | ₩16,767 | ₩16,110 | ₩16,499 | -1.60% | 3.9만 |
|---|
| 2025.12.12 | ₩16,767 | ₩17,102 | ₩16,499 | ₩16,499 | -1.60% | 3.1만 |
|---|
| 2025.12.11 | ₩17,035 | ₩17,169 | ₩16,767 | ₩16,901 | -0.79% | 3.9만 |
|---|
| 2025.12.10 | ₩16,499 | ₩17,035 | ₩16,298 | ₩16,767 | +1.63% | 6만 |
|---|
| 2025.12.09 | ₩16,499 | ₩16,700 | ₩16,365 | ₩16,633 | +0.81% | 3.4만 |
|---|
| 2025.12.08 | ₩16,633 | ₩16,700 | ₩15,962 | ₩16,230 | -2.42% | 6만 |
|---|
| 2025.12.05 | ₩16,633 | ₩16,901 | ₩16,432 | ₩16,767 | +0.81% | 3.7만 |
|---|
| 2025.12.04 | ₩17,438 | ₩17,572 | ₩16,767 | ₩16,901 | -3.08% | 2.8만 |
|---|
| 2025.12.03 | ₩17,438 | ₩17,706 | ₩17,102 | ₩17,572 | +0.77% | 4.9만 |
|---|
| 2025.12.02 | ₩17,035 | ₩17,304 | ₩16,633 | ₩17,169 | +0.79% | 3.6만 |
|---|
| 2025.12.01 | ₩17,035 | ₩17,143 | ₩16,096 | ₩16,767 | -1.57% | 5.7만 |
|---|
| 2025.11.28 | ₩17,035 | ₩17,304 | ₩16,230 | ₩17,035 | 0.00% | 7.1만 |
|---|
| 2025.11.26 | ₩16,230 | ₩17,304 | ₩16,096 | ₩17,169 | +5.79% | 9.8만 |
|---|
| 2025.11.25 | ₩15,828 | ₩16,365 | ₩15,828 | ₩16,230 | +2.54% | 7.9만 |
|---|
| 2025.11.24 | ₩16,365 | ₩16,365 | ₩15,694 | ₩15,962 | -2.46% | 5.4만 |
|---|
| 2025.11.21 | ₩15,962 | ₩16,633 | ₩15,962 | ₩16,230 | +1.68% | 6.8만 |
|---|
| 2025.11.20 | ₩16,633 | ₩16,901 | ₩15,962 | ₩15,962 | -4.03% | 3.6만 |
|---|
| 2025.11.19 | ₩16,767 | ₩17,304 | ₩16,096 | ₩16,230 | -3.20% | 5.4만 |
|---|
| 2025.11.18 | ₩16,365 | ₩17,304 | ₩16,230 | ₩17,035 | +4.10% | 4.8만 |
|---|
| 2025.11.17 | ₩17,438 | ₩18,712 | ₩16,096 | ₩16,230 | -6.92% | 9.9만 |
|---|
| 2025.11.14 | ₩16,901 | ₩17,371 | ₩16,365 | ₩17,304 | +2.38% | 4.5만 |
|---|
| 2025.11.13 | ₩17,438 | ₩17,706 | ₩16,767 | ₩17,035 | -2.31% | 4.5만 |
|---|
| 2025.11.12 | ₩18,108 | ₩18,242 | ₩16,901 | ₩17,438 | -3.70% | 4.3만 |
|---|
| 2025.11.11 | ₩17,035 | ₩18,041 | ₩16,901 | ₩17,974 | +5.51% | 3.5만 |
|---|
| 2025.11.10 | ₩16,633 | ₩16,901 | ₩16,123 | ₩16,901 | +1.61% | 2.9만 |
|---|
| 2025.11.07 | ₩16,633 | ₩16,901 | ₩16,096 | ₩16,365 | -1.61% | 6.4만 |
|---|
| 2025.11.06 | ₩17,304 | ₩18,095 | ₩16,096 | ₩16,365 | -5.43% | 6.3만 |
|---|
| 2025.11.05 | ₩17,706 | ₩17,907 | ₩17,035 | ₩17,304 | -2.27% | 5.5만 |
|---|
| 2025.11.04 | ₩18,511 | ₩19,986 | ₩17,304 | ₩17,706 | -4.35% | 9.4만 |
|---|
| 2025.11.03 | ₩17,169 | ₩19,316 | ₩16,767 | ₩19,047 | +10.94% | 14.7만 |
|---|
| 2025.10.31 | ₩16,901 | ₩18,001 | ₩16,821 | ₩17,035 | +0.79% | 6.8만 |
|---|
| 2025.10.30 | ₩17,438 | ₩17,532 | ₩16,767 | ₩16,901 | -3.08% | 4.5만 |
|---|
| 2025.10.29 | ₩17,840 | ₩18,484 | ₩17,304 | ₩17,304 | -3.01% | 5.2만 |
|---|
| 2025.10.28 | ₩18,645 | ₩18,712 | ₩17,840 | ₩17,840 | -4.32% | 4.2만 |
|---|
| 2025.10.27 | ₩18,913 | ₩19,181 | ₩18,511 | ₩18,511 | -2.13% | 3.7만 |
|---|
| 2025.10.24 | ₩18,913 | ₩18,913 | ₩18,645 | ₩18,779 | -0.71% | 2.3만 |
|---|
| 2025.10.23 | ₩18,913 | ₩18,913 | ₩18,511 | ₩18,913 | 0.00% | 4.3만 |
|---|
| 2025.10.22 | ₩18,779 | ₩19,396 | ₩18,645 | ₩19,047 | +1.43% | 6.6만 |
|---|
| 2025.10.21 | ₩19,047 | ₩19,047 | ₩18,242 | ₩18,645 | -2.11% | 3.7만 |
|---|
| 2025.10.20 | ₩18,913 | ₩19,181 | ₩18,645 | ₩18,913 | 0.00% | 3.7만 |
|---|
| 2025.10.17 | ₩18,511 | ₩18,846 | ₩18,242 | ₩18,645 | +0.72% | 5.2만 |
|---|
| 2025.10.16 | ₩18,779 | ₩19,047 | ₩18,511 | ₩18,779 | 0.00% | 3.6만 |
|---|
| 2025.10.15 | ₩18,779 | ₩19,249 | ₩18,377 | ₩18,779 | 0.00% | 3.7만 |
|---|
| 2025.10.14 | ₩17,974 | ₩18,913 | ₩17,706 | ₩18,779 | +4.48% | 6.6만 |
|---|
| 2025.10.13 | ₩18,108 | ₩18,377 | ₩17,706 | ₩18,108 | 0.00% | 3.6만 |
|---|
| 2025.10.10 | ₩18,645 | ₩19,114 | ₩17,639 | ₩17,840 | -4.32% | 7.5만 |
|---|