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 | ₩12,740 | ₩13,129 | ₩12,740 | ₩12,995 | +2.00% | 3.6만 |
| 2026.10.08 | ₩12,673 | ₩12,941 | ₩12,410 | ₩12,821 | +1.16% | 9.2만 |
| 2026.10.07 | ₩12,566 | ₩12,740 | ₩12,405 | ₩12,687 | +0.96% | 6만 |
| 2026.10.06 | ₩12,767 | ₩12,825 | ₩12,539 | ₩12,660 | -0.84% | 7만 |
| 2026.10.05 | ₩12,231 | ₩12,727 | ₩11,909 | ₩12,673 | +3.62% | 8.3만 |
| 2026.10.02 | ₩12,003 | ₩12,299 | ₩11,761 | ₩12,137 | +1.12% | 6.8만 |
| 2026.10.01 | ₩12,217 | ₩12,217 | ₩11,466 | ₩11,989 | -1.87% | 9.5만 |
| 2026.09.30 | ₩12,432 | ₩12,432 | ₩11,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,150 |
| -2.27% |
| 7.3만 |
| 2026.09.29 | ₩12,110 | ₩12,526 | ₩12,050 | ₩12,351 | +1.99% | 5.1만 |
|---|
| 2026.09.28 | ₩12,378 | ₩12,559 | ₩12,056 | ₩12,137 | -1.95% | 10만 |
|---|
| 2026.09.25 | ₩12,056 | ₩12,432 | ₩11,949 | ₩12,365 | +2.56% | 7.4만 |
|---|
| 2026.09.24 | ₩12,083 | ₩12,204 | ₩11,956 | ₩12,123 | +0.33% | 6.6만 |
|---|
| 2026.09.23 | ₩12,391 | ₩12,391 | ₩11,600 | ₩12,029 | -2.92% | 9.1만 |
|---|
| 2026.09.22 | ₩11,989 | ₩12,727 | ₩11,989 | ₩12,459 | +3.91% | 8.4만 |
|---|
| 2026.09.21 | ₩12,606 | ₩12,794 | ₩11,855 | ₩11,936 | -5.32% | 14만 |
|---|
| 2026.09.18 | ₩13,129 | ₩13,163 | ₩12,499 | ₩12,552 | -4.39% | 39.1만 |
|---|
| 2026.09.17 | ₩13,411 | ₩13,813 | ₩13,102 | ₩13,263 | -1.10% | 10.1만 |
|---|
| 2026.09.16 | ₩12,324 | ₩13,438 | ₩12,324 | ₩13,210 | +7.18% | 12.8만 |
|---|
| 2026.09.15 | ₩11,895 | ₩12,338 | ₩11,551 | ₩12,244 | +2.93% | 10.4만 |
|---|
| 2026.09.14 | ₩11,547 | ₩12,190 | ₩11,547 | ₩12,043 | +4.30% | 9.1만 |
|---|
| 2026.09.11 | ₩11,198 | ₩11,640 | ₩11,162 | ₩11,480 | +2.51% | 5.4만 |
|---|
| 2026.09.10 | ₩11,198 | ₩11,493 | ₩11,077 | ₩11,158 | -0.36% | 6.9만 |
|---|
| 2026.09.09 | ₩11,828 | ₩11,842 | ₩11,171 | ₩11,305 | -4.42% | 8.3만 |
|---|
| 2026.09.08 | ₩11,708 | ₩12,003 | ₩11,537 | ₩11,922 | +1.83% | 10.6만 |
|---|
| 2026.09.04 | ₩11,426 | ₩11,801 | ₩11,252 | ₩11,734 | +2.70% | 6.5만 |
|---|
| 2026.09.03 | ₩11,332 | ₩11,520 | ₩11,030 | ₩11,520 | +1.66% | 5.3만 |
|---|
| 2026.09.02 | ₩11,037 | ₩11,319 | ₩10,715 | ₩11,265 | +2.07% | 12.7만 |
|---|
| 2026.09.01 | ₩10,782 | ₩11,265 | ₩10,729 | ₩11,091 | +2.86% | 14.1만 |
|---|
| 2026.08.31 | ₩11,426 | ₩11,721 | ₩10,635 | ₩10,782 | -5.63% | 11.7만 |
|---|
| 2026.08.28 | ₩11,238 | ₩11,701 | ₩11,238 | ₩11,319 | +0.72% | 10.4만 |
|---|
| 2026.08.27 | ₩11,426 | ₩12,003 | ₩11,198 | ₩11,238 | -1.64% | 17.7만 |
|---|
| 2026.08.26 | ₩11,399 | ₩12,070 | ₩11,144 | ₩11,493 | +0.82% | 16.4만 |
|---|
| 2026.08.25 | ₩12,217 | ₩12,217 | ₩10,344 | ₩11,466 | -6.15% | 41.3만 |
|---|
| 2026.08.24 | ₩12,338 | ₩14,280 | ₩11,748 | ₩12,512 | +1.41% | 50.3만 |
|---|
| 2026.08.21 | ₩11,466 | ₩11,895 | ₩11,238 | ₩11,801 | +2.92% | 8.1만 |
|---|
| 2026.08.20 | ₩10,997 | ₩11,708 | ₩10,594 | ₩11,587 | +5.37% | 19.1만 |
|---|
| 2026.08.19 | ₩11,064 | ₩11,681 | ₩10,809 | ₩10,863 | -1.82% | 11.3만 |
|---|
| 2026.08.18 | ₩11,077 | ₩11,466 | ₩10,916 | ₩11,024 | -0.48% | 9만 |
|---|
| 2026.08.17 | ₩10,742 | ₩12,204 | ₩10,742 | ₩10,943 | +1.87% | 12.4만 |
|---|
| 2026.08.14 | ₩11,386 | ₩11,976 | ₩11,024 | ₩11,386 | 0.00% | 11.6만 |
|---|
| 2026.08.13 | ₩11,547 | ₩12,204 | ₩11,265 | ₩11,332 | -1.86% | 14.9만 |
|---|
| 2026.08.12 | ₩11,547 | ₩11,949 | ₩11,265 | ₩11,533 | -0.12% | 9만 |
|---|
| 2026.08.11 | ₩11,694 | ₩11,855 | ₩11,305 | ₩11,372 | -2.75% | 17만 |
|---|
| 2026.08.10 | ₩12,190 | ₩13,008 | ₩11,533 | ₩11,587 | -4.95% | 20만 |
|---|
| 2026.08.07 | ₩13,142 | ₩13,679 | ₩12,472 | ₩13,411 | +2.04% | 9.2만 |
|---|
| 2026.08.06 | ₩13,411 | ₩13,947 | ₩12,874 | ₩12,888 | -3.90% | 7.8만 |
|---|
| 2026.08.05 | ₩13,947 | ₩14,349 | ₩12,874 | ₩13,545 | -2.88% | 9.3만 |
|---|
| 2026.08.04 | ₩17,032 | ₩17,099 | ₩12,754 | ₩14,081 | -17.32% | 43.9만 |
|---|
| 2026.08.03 | ₩14,752 | ₩15,691 | ₩13,277 | ₩14,081 | -4.55% | 17.7만 |
|---|
| 2026.07.31 | ₩13,813 | ₩14,618 | ₩13,612 | ₩13,813 | 0.00% | 4.8만 |
|---|
| 2026.07.30 | ₩14,215 | ₩14,417 | ₩13,411 | ₩13,679 | -3.77% | 5.1만 |
|---|
| 2026.07.29 | ₩13,813 | ₩14,618 | ₩13,679 | ₩13,947 | +0.97% | 4.6만 |
|---|
| 2026.07.28 | ₩13,411 | ₩13,813 | ₩13,277 | ₩13,545 | +1.00% | 6만 |
|---|
| 2026.07.27 | ₩14,752 | ₩14,886 | ₩13,277 | ₩13,277 | -10.00% | 6.5만 |
|---|
| 2026.07.24 | ₩16,227 | ₩16,763 | ₩14,484 | ₩14,484 | -10.74% | 8.5만 |
|---|
| 2026.07.23 | ₩16,763 | ₩17,300 | ₩15,959 | ₩16,093 | -4.00% | 11만 |
|---|
| 2026.07.22 | ₩15,959 | ₩17,367 | ₩15,825 | ₩16,897 | +5.88% | 6.5만 |
|---|
| 2026.07.21 | ₩15,959 | ₩16,361 | ₩15,422 | ₩16,093 | +0.84% | 5.8만 |
|---|
| 2026.07.20 | ₩15,288 | ₩16,629 | ₩15,288 | ₩16,093 | +5.26% | 8.5만 |
|---|
| 2026.07.17 | ₩15,691 | ₩16,428 | ₩15,288 | ₩15,288 | -2.56% | 7.1만 |
|---|
| 2026.07.16 | ₩15,556 | ₩16,026 | ₩15,422 | ₩15,825 | +1.72% | 3.7만 |
|---|
| 2026.07.15 | ₩15,825 | ₩16,093 | ₩15,288 | ₩15,556 | -1.69% | 3.3만 |
|---|
| 2026.07.14 | ₩16,093 | ₩16,334 | ₩15,691 | ₩15,691 | -2.50% | 1.9만 |
|---|
| 2026.07.13 | ₩15,959 | ₩16,696 | ₩15,945 | ₩16,093 | +0.84% | 3.3만 |
|---|
| 2026.07.10 | ₩16,093 | ₩16,495 | ₩15,825 | ₩15,825 | -1.67% | 2.9만 |
|---|
| 2026.07.09 | ₩16,227 | ₩16,629 | ₩15,758 | ₩15,959 | -1.65% | 6.9만 |
|---|
| 2026.07.08 | ₩15,691 | ₩16,696 | ₩15,691 | ₩16,093 | +2.56% | 7.5만 |
|---|
| 2026.07.07 | ₩15,422 | ₩16,227 | ₩15,422 | ₩15,825 | +2.61% | 4.1만 |
|---|
| 2026.07.06 | ₩16,093 | ₩16,361 | ₩15,154 | ₩15,422 | -4.17% | 5.9만 |
|---|
| 2026.07.02 | ₩14,215 | ₩16,562 | ₩14,215 | ₩16,227 | +14.15% | 14.2만 |
|---|
| 2026.07.01 | ₩15,020 | ₩15,288 | ₩14,081 | ₩14,349 | -4.46% | 10.7만 |
|---|
| 2026.06.30 | ₩16,093 | ₩16,160 | ₩14,886 | ₩14,886 | -7.50% | 7.7만 |
|---|
| 2026.06.29 | ₩17,166 | ₩17,166 | ₩15,288 | ₩16,093 | -6.25% | 13만 |
|---|
| 2026.06.26 | ₩16,763 | ₩17,635 | ₩16,763 | ₩17,434 | +4.00% | 31.2만 |
|---|
| 2026.06.25 | ₩16,495 | ₩17,420 | ₩16,495 | ₩16,897 | +2.44% | 4.1만 |
|---|
| 2026.06.24 | ₩16,495 | ₩17,166 | ₩16,227 | ₩16,763 | +1.63% | 3.3만 |
|---|
| 2026.06.23 | ₩16,361 | ₩17,166 | ₩16,093 | ₩16,629 | +1.64% | 8.3만 |
|---|
| 2026.06.22 | ₩17,568 | ₩17,903 | ₩16,294 | ₩16,495 | -6.11% | 9만 |
|---|
| 2026.06.18 | ₩17,300 | ₩17,702 | ₩16,965 | ₩17,568 | +1.55% | 5.7만 |
|---|
| 2026.06.17 | ₩17,568 | ₩18,306 | ₩17,434 | ₩17,434 | -0.76% | 8.3만 |
|---|
| 2026.06.16 | ₩17,702 | ₩18,104 | ₩17,568 | ₩17,702 | 0.00% | 6.1만 |
|---|
| 2026.06.15 | ₩18,104 | ₩18,922 | ₩17,501 | ₩17,836 | -1.48% | 7.6만 |
|---|
| 2026.06.12 | ₩17,836 | ₩18,507 | ₩17,635 | ₩18,239 | +2.26% | 10.9만 |
|---|
| 2026.06.11 | ₩17,166 | ₩17,970 | ₩17,099 | ₩17,702 | +3.12% | 6.2만 |
|---|
| 2026.06.10 | ₩16,361 | ₩17,635 | ₩16,348 | ₩16,897 | +3.28% | 7.9만 |
|---|
| 2026.06.09 | ₩15,959 | ₩16,897 | ₩15,959 | ₩16,361 | +2.52% | 6.6만 |
|---|
| 2026.06.08 | ₩17,300 | ₩17,648 | ₩16,093 | ₩16,227 | -6.20% | 12.9만 |
|---|
| 2026.06.05 | ₩17,032 | ₩17,944 | ₩17,032 | ₩17,300 | +1.57% | 8.8만 |
|---|
| 2026.06.04 | ₩20,116 | ₩20,384 | ₩16,629 | ₩17,166 | -14.67% | 22.9만 |
|---|
| 2026.06.03 | ₩20,652 | ₩21,591 | ₩19,848 | ₩20,116 | -2.60% | 12.6만 |
|---|
| 2026.06.02 | ₩20,921 | ₩21,055 | ₩20,049 | ₩20,921 | 0.00% | 12.6만 |
|---|
| 2026.06.01 | ₩22,530 | ₩22,932 | ₩20,518 | ₩20,787 | -7.74% | 43.5만 |
|---|
| 2026.05.29 | ₩22,932 | ₩23,469 | ₩21,591 | ₩21,994 | -4.09% | 21.8만 |
|---|
| 2026.05.28 | ₩22,798 | ₩24,609 | ₩22,664 | ₩22,932 | +0.59% | 23.7만 |
|---|
| 2026.05.27 | ₩24,139 | ₩24,139 | ₩22,262 | ₩23,066 | -4.44% | 15.6만 |
|---|
| 2026.05.26 | ₩23,201 | ₩24,542 | ₩22,664 | ₩23,469 | +1.16% | 14.6만 |
|---|
| 2026.05.22 | ₩24,139 | ₩24,877 | ₩23,066 | ₩23,066 | -4.44% | 23.3만 |
|---|
| 2026.05.21 | ₩23,737 | ₩24,542 | ₩22,731 | ₩23,871 | +0.56% | 23.7만 |
|---|
| 2026.05.20 | ₩22,128 | ₩23,871 | ₩21,859 | ₩23,469 | +6.06% | 19.2만 |
|---|
| 2026.05.19 | ₩22,128 | ₩22,664 | ₩21,591 | ₩22,396 | +1.21% | 8.8만 |
|---|
| 2026.05.18 | ₩21,859 | ₩22,798 | ₩20,652 | ₩22,128 | +1.23% | 12.1만 |
|---|
| 2026.05.15 | ₩20,652 | ₩21,859 | ₩19,982 | ₩21,457 | +3.90% | 17.2만 |
|---|
| 2026.05.14 | ₩18,104 | ₩20,787 | ₩18,091 | ₩20,652 | +14.07% | 21.6만 |
|---|
| 2026.05.13 | ₩17,166 | ₩18,239 | ₩16,911 | ₩17,970 | +4.69% | 7.6만 |
|---|
| 2026.05.12 | ₩16,897 | ₩18,171 | ₩16,763 | ₩17,300 | +2.38% | 8.4만 |
|---|
| 2026.05.11 | ₩17,300 | ₩17,568 | ₩16,227 | ₩17,300 | 0.00% | 6.2만 |
|---|
| 2026.05.08 | ₩16,495 | ₩17,568 | ₩16,361 | ₩17,434 | +5.69% | 7.6만 |
|---|
| 2026.05.07 | ₩16,629 | ₩17,233 | ₩15,288 | ₩16,763 | +0.81% | 12.9만 |
|---|
| 2026.05.06 | ₩18,239 | ₩19,714 | ₩16,495 | ₩16,897 | -7.35% | 25만 |
|---|
| 2026.05.05 | ₩16,629 | ₩22,128 | ₩15,959 | ₩18,104 | +8.87% | 98.4만 |
|---|
| 2026.05.04 | ₩14,752 | ₩15,087 | ₩14,484 | ₩14,618 | -0.91% | 10.7만 |
|---|
| 2026.05.01 | ₩14,752 | ₩15,422 | ₩14,484 | ₩14,618 | -0.91% | 2.6만 |
|---|
| 2026.04.30 | ₩14,752 | ₩15,181 | ₩14,417 | ₩14,484 | -1.82% | 4.6만 |
|---|
| 2026.04.29 | ₩14,349 | ₩15,288 | ₩13,813 | ₩14,752 | +2.80% | 5.4만 |
|---|
| 2026.04.28 | ₩15,154 | ₩15,623 | ₩14,349 | ₩14,349 | -5.31% | 5.5만 |
|---|
| 2026.04.27 | ₩15,691 | ₩16,026 | ₩15,020 | ₩15,422 | -1.71% | 5.9만 |
|---|
| 2026.04.24 | ₩14,752 | ₩15,959 | ₩14,215 | ₩15,556 | +5.45% | 10.3만 |
|---|
| 2026.04.23 | ₩14,752 | ₩15,556 | ₩13,947 | ₩14,886 | +0.91% | 8.4만 |
|---|
| 2026.04.22 | ₩12,740 | ₩14,618 | ₩12,740 | ₩14,484 | +13.68% | 9.6만 |
|---|
| 2026.04.21 | ₩12,070 | ₩13,196 | ₩12,070 | ₩13,075 | +8.33% | 5.4만 |
|---|
| 2026.04.20 | ₩11,936 | ₩12,391 | ₩11,413 | ₩12,324 | +3.26% | 3.1만 |
|---|
| 2026.04.17 | ₩12,257 | ₩12,700 | ₩11,801 | ₩11,842 | -3.39% | 4.7만 |
|---|
| 2026.04.16 | ₩11,211 | ₩12,070 | ₩10,997 | ₩12,056 | +7.54% | 4.2만 |
|---|
| 2026.04.15 | ₩11,077 | ₩11,426 | ₩10,755 | ₩11,265 | +1.69% | 3.7만 |
|---|
| 2026.04.14 | ₩10,863 | ₩11,265 | ₩10,729 | ₩11,131 | +2.47% | 4.5만 |
|---|
| 2026.04.13 | ₩11,252 | ₩11,265 | ₩10,729 | ₩11,131 | -1.07% | 2.7만 |
|---|
| 2026.04.10 | ₩10,997 | ₩11,292 | ₩10,608 | ₩10,822 | -1.59% | 3만 |
|---|
| 2026.04.09 | ₩10,863 | ₩10,970 | ₩10,581 | ₩10,796 | -0.62% | 2.2만 |
|---|
| 2026.04.08 | ₩11,252 | ₩11,292 | ₩10,782 | ₩10,889 | -3.22% | 2.6만 |
|---|
| 2026.04.07 | ₩10,729 | ₩10,742 | ₩10,380 | ₩10,729 | 0.00% | 3.3만 |
|---|
| 2026.04.06 | ₩10,729 | ₩10,983 | ₩10,460 | ₩10,796 | +0.63% | 3.2만 |
|---|
| 2026.04.02 | ₩10,246 | ₩11,144 | ₩10,246 | ₩10,702 | +4.45% | 5만 |
|---|
| 2026.04.01 | ₩10,675 | ₩10,742 | ₩10,393 | ₩10,514 | -1.51% | 3.5만 |
|---|
| 2026.03.31 | ₩10,460 | ₩10,729 | ₩9,978 | ₩10,407 | -0.51% | 5.7만 |
|---|
| 2026.03.30 | ₩10,326 | ₩10,366 | ₩9,589 | ₩10,071 | -2.47% | 7.6만 |
|---|
| 2026.03.27 | ₩9,870 | ₩10,554 | ₩9,709 | ₩10,018 | +1.49% | 4.4만 |
|---|
| 2026.03.26 | ₩10,152 | ₩10,326 | ₩9,535 | ₩9,991 | -1.59% | 4.9만 |
|---|
| 2026.03.25 | ₩10,997 | ₩11,131 | ₩9,736 | ₩10,058 | -8.54% | 7.4만 |
|---|
| 2026.03.24 | ₩11,399 | ₩11,761 | ₩10,796 | ₩10,863 | -4.71% | 6.2만 |
|---|
| 2026.03.23 | ₩11,278 | ₩11,654 | ₩10,769 | ₩11,211 | -0.59% | 7.4만 |
|---|
| 2026.03.20 | ₩11,506 | ₩11,547 | ₩11,024 | ₩11,399 | -0.93% | 7만 |
|---|
| 2026.03.19 | ₩11,654 | ₩12,070 | ₩11,359 | ₩11,547 | -0.92% | 4.6만 |
|---|
| 2026.03.18 | ₩12,070 | ₩12,204 | ₩11,587 | ₩11,801 | -2.22% | 5.3만 |
|---|
| 2026.03.17 | ₩13,277 | ₩13,277 | ₩12,150 | ₩12,472 | -6.06% | 7.1만 |
|---|
| 2026.03.16 | ₩11,882 | ₩12,432 | ₩11,667 | ₩12,284 | +3.39% | 5.8만 |
|---|
| 2026.03.13 | ₩12,459 | ₩12,459 | ₩11,533 | ₩12,204 | -2.05% | 5.6만 |
|---|
| 2026.03.12 | ₩12,204 | ₩12,351 | ₩11,386 | ₩12,016 | -1.54% | 8.2만 |
|---|
| 2026.03.11 | ₩12,874 | ₩13,277 | ₩11,976 | ₩12,566 | -2.40% | 10.2만 |
|---|
| 2026.03.10 | ₩12,539 | ₩13,049 | ₩11,185 | ₩12,807 | +2.14% | 15.1만 |
|---|
| 2026.03.09 | ₩10,621 | ₩12,029 | ₩10,460 | ₩11,962 | +12.63% | 18.2만 |
|---|
| 2026.03.06 | ₩9,870 | ₩10,729 | ₩9,683 | ₩10,514 | +6.52% | 19.7만 |
|---|
| 2026.03.05 | ₩10,729 | ₩10,729 | ₩9,683 | ₩10,219 | -4.75% | 11.5만 |
|---|
| 2026.03.04 | ₩11,064 | ₩11,064 | ₩9,790 | ₩10,420 | -5.82% | 9.1만 |
|---|
| 2026.03.03 | ₩8,449 | ₩10,809 | ₩8,046 | ₩10,809 | +27.94% | 31.4만 |
|---|
| 2026.03.02 | ₩8,677 | ₩8,717 | ₩8,449 | ₩8,650 | -0.31% | 13.6만 |
|---|
| 2026.02.27 | ₩8,623 | ₩8,730 | ₩8,315 | ₩8,449 | -2.02% | 11.9만 |
|---|
| 2026.02.26 | ₩8,985 | ₩8,985 | ₩8,543 | ₩8,583 | -4.48% | 6.7만 |
|---|
| 2026.02.25 | ₩8,891 | ₩8,932 | ₩8,382 | ₩8,717 | -1.96% | 11.9만 |
|---|
| 2026.02.24 | ₩8,449 | ₩8,851 | ₩8,181 | ₩8,449 | 0.00% | 11.5만 |
|---|
| 2026.02.23 | ₩9,173 | ₩9,227 | ₩8,328 | ₩8,382 | -8.63% | 14.9만 |
|---|
| 2026.02.20 | ₩9,213 | ₩9,280 | ₩8,811 | ₩9,173 | -0.44% | 10.5만 |
|---|
| 2026.02.19 | ₩9,334 | ₩9,401 | ₩8,985 | ₩9,146 | -2.01% | 6.6만 |
|---|
| 2026.02.18 | ₩9,387 | ₩9,481 | ₩9,052 | ₩9,414 | +0.29% | 8.6만 |
|---|
| 2026.02.17 | ₩10,286 | ₩10,286 | ₩9,092 | ₩9,307 | -9.52% | 9만 |
|---|
| 2026.02.13 | ₩9,602 | ₩9,978 | ₩9,441 | ₩9,776 | +1.82% | 8.4만 |
|---|
| 2026.02.12 | ₩9,857 | ₩9,857 | ₩9,146 | ₩9,387 | -4.76% | 11.9만 |
|---|
| 2026.02.11 | ₩10,527 | ₩10,635 | ₩9,723 | ₩9,776 | -7.13% | 8.1만 |
|---|
| 2026.02.10 | ₩11,131 | ₩11,252 | ₩10,219 | ₩10,259 | -7.83% | 8.8만 |
|---|
| 2026.02.09 | ₩10,943 | ₩11,265 | ₩10,259 | ₩10,970 | +0.25% | 7.8만 |
|---|
| 2026.02.06 | ₩10,742 | ₩11,104 | ₩10,058 | ₩11,077 | +3.12% | 8.6만 |
|---|
| 2026.02.05 | ₩10,769 | ₩10,863 | ₩9,817 | ₩9,924 | -7.85% | 13만 |
|---|
| 2026.02.04 | ₩10,729 | ₩11,252 | ₩10,594 | ₩10,997 | +2.50% | 6.8만 |
|---|
| 2026.02.03 | ₩11,801 | ₩12,204 | ₩10,165 | ₩10,568 | -10.45% | 11.2만 |
|---|
| 2026.02.02 | ₩11,091 | ₩11,734 | ₩10,957 | ₩11,386 | +2.66% | 9만 |
|---|
| 2026.01.30 | ₩11,131 | ₩11,332 | ₩10,742 | ₩11,091 | -0.36% | 6.2만 |
|---|
| 2026.01.29 | ₩11,265 | ₩11,533 | ₩10,702 | ₩11,077 | -1.67% | 8.9만 |
|---|
| 2026.01.28 | ₩12,070 | ₩12,190 | ₩10,863 | ₩10,983 | -9.00% | 10.1만 |
|---|
| 2026.01.27 | ₩12,673 | ₩12,740 | ₩11,694 | ₩11,801 | -6.88% | 10.3만 |
|---|
| 2026.01.26 | ₩12,888 | ₩12,995 | ₩12,485 | ₩12,485 | -3.12% | 6만 |
|---|
| 2026.01.23 | ₩13,277 | ₩13,411 | ₩12,606 | ₩12,740 | -4.04% | 6.6만 |
|---|
| 2026.01.22 | ₩13,411 | ₩13,679 | ₩13,022 | ₩13,129 | -2.10% | 7.4만 |
|---|
| 2026.01.21 | ₩13,129 | ₩13,397 | ₩12,070 | ₩13,344 | +1.63% | 46.4만 |
|---|
| 2026.01.20 | ₩13,277 | ₩13,277 | ₩12,606 | ₩12,740 | -4.04% | 6.3만 |
|---|
| 2026.01.16 | ₩13,344 | ₩13,679 | ₩12,982 | ₩13,142 | -1.51% | 8.3만 |
|---|
| 2026.01.15 | ₩13,545 | ₩13,813 | ₩12,472 | ₩13,290 | -1.88% | 11.5만 |
|---|
| 2026.01.14 | ₩14,349 | ₩14,618 | ₩12,740 | ₩13,008 | -9.35% | 12.7만 |
|---|
| 2026.01.13 | ₩14,081 | ₩14,484 | ₩13,679 | ₩14,215 | +0.95% | 14만 |
|---|
| 2026.01.12 | ₩13,679 | ₩13,947 | ₩13,277 | ₩13,813 | +0.98% | 22.6만 |
|---|
| 2026.01.09 | ₩13,679 | ₩13,746 | ₩12,915 | ₩13,545 | -0.98% | 10.9만 |
|---|
| 2026.01.08 | ₩13,142 | ₩14,081 | ₩13,075 | ₩13,679 | +4.08% | 12.2만 |
|---|
| 2026.01.07 | ₩13,947 | ₩14,148 | ₩12,941 | ₩13,008 | -6.73% | 22.5만 |
|---|
| 2026.01.06 | ₩14,618 | ₩14,886 | ₩13,813 | ₩14,081 | -3.67% | 10.2만 |
|---|
| 2026.01.05 | ₩15,288 | ₩15,288 | ₩14,618 | ₩14,618 | -4.39% | 4.3만 |
|---|
| 2026.01.02 | ₩14,886 | ₩15,503 | ₩14,618 | ₩15,020 | +0.90% | 5.2만 |
|---|
| 2025.12.31 | ₩15,154 | ₩15,288 | ₩14,752 | ₩14,886 | -1.77% | 9.9만 |
|---|
| 2025.12.30 | ₩15,556 | ₩15,556 | ₩14,953 | ₩15,154 | -2.59% | 11.9만 |
|---|
| 2025.12.29 | ₩16,093 | ₩16,093 | ₩15,422 | ₩15,691 | -2.50% | 6만 |
|---|
| 2025.12.26 | ₩16,093 | ₩16,294 | ₩15,691 | ₩15,959 | -0.83% | 5.7만 |
|---|
| 2025.12.24 | ₩15,959 | ₩16,361 | ₩15,556 | ₩16,227 | +1.68% | 5.2만 |
|---|
| 2025.12.23 | ₩16,093 | ₩16,227 | ₩15,422 | ₩15,691 | -2.50% | 6만 |
|---|
| 2025.12.22 | ₩16,227 | ₩16,361 | ₩15,959 | ₩16,227 | 0.00% | 6.8만 |
|---|
| 2025.12.19 | ₩16,495 | ₩16,897 | ₩15,972 | ₩16,897 | +2.44% | 12.2만 |
|---|
| 2025.12.18 | ₩16,629 | ₩16,763 | ₩16,240 | ₩16,495 | -0.81% | 6.6만 |
|---|
| 2025.12.17 | ₩16,227 | ₩16,495 | ₩16,227 | ₩16,227 | 0.00% | 4.4만 |
|---|
| 2025.12.16 | ₩16,227 | ₩16,482 | ₩16,093 | ₩16,227 | 0.00% | 4.8만 |
|---|
| 2025.12.15 | ₩16,763 | ₩16,763 | ₩16,106 | ₩16,495 | -1.60% | 3.9만 |
|---|
| 2025.12.12 | ₩16,763 | ₩17,099 | ₩16,495 | ₩16,495 | -1.60% | 3.1만 |
|---|
| 2025.12.11 | ₩17,032 | ₩17,166 | ₩16,763 | ₩16,897 | -0.79% | 3.9만 |
|---|
| 2025.12.10 | ₩16,495 | ₩17,032 | ₩16,294 | ₩16,763 | +1.63% | 6만 |
|---|
| 2025.12.09 | ₩16,495 | ₩16,696 | ₩16,361 | ₩16,629 | +0.81% | 3.4만 |
|---|
| 2025.12.08 | ₩16,629 | ₩16,696 | ₩15,959 | ₩16,227 | -2.42% | 6만 |
|---|
| 2025.12.05 | ₩16,629 | ₩16,897 | ₩16,428 | ₩16,763 | +0.81% | 3.7만 |
|---|
| 2025.12.04 | ₩17,434 | ₩17,568 | ₩16,763 | ₩16,897 | -3.08% | 2.8만 |
|---|
| 2025.12.03 | ₩17,434 | ₩17,702 | ₩17,099 | ₩17,568 | +0.77% | 4.9만 |
|---|
| 2025.12.02 | ₩17,032 | ₩17,300 | ₩16,629 | ₩17,166 | +0.79% | 3.6만 |
|---|
| 2025.12.01 | ₩17,032 | ₩17,139 | ₩16,093 | ₩16,763 | -1.57% | 5.7만 |
|---|
| 2025.11.28 | ₩17,032 | ₩17,300 | ₩16,227 | ₩17,032 | 0.00% | 7.1만 |
|---|
| 2025.11.26 | ₩16,227 | ₩17,300 | ₩16,093 | ₩17,166 | +5.79% | 9.8만 |
|---|
| 2025.11.25 | ₩15,825 | ₩16,361 | ₩15,825 | ₩16,227 | +2.54% | 7.9만 |
|---|
| 2025.11.24 | ₩16,361 | ₩16,361 | ₩15,691 | ₩15,959 | -2.46% | 5.4만 |
|---|
| 2025.11.21 | ₩15,959 | ₩16,629 | ₩15,959 | ₩16,227 | +1.68% | 6.8만 |
|---|
| 2025.11.20 | ₩16,629 | ₩16,897 | ₩15,959 | ₩15,959 | -4.03% | 3.6만 |
|---|
| 2025.11.19 | ₩16,763 | ₩17,300 | ₩16,093 | ₩16,227 | -3.20% | 5.4만 |
|---|
| 2025.11.18 | ₩16,361 | ₩17,300 | ₩16,227 | ₩17,032 | +4.10% | 4.8만 |
|---|
| 2025.11.17 | ₩17,434 | ₩18,708 | ₩16,093 | ₩16,227 | -6.92% | 9.9만 |
|---|
| 2025.11.14 | ₩16,897 | ₩17,367 | ₩16,361 | ₩17,300 | +2.38% | 4.5만 |
|---|
| 2025.11.13 | ₩17,434 | ₩17,702 | ₩16,763 | ₩17,032 | -2.31% | 4.5만 |
|---|
| 2025.11.12 | ₩18,104 | ₩18,239 | ₩16,897 | ₩17,434 | -3.70% | 4.3만 |
|---|
| 2025.11.11 | ₩17,032 | ₩18,037 | ₩16,897 | ₩17,970 | +5.51% | 3.5만 |
|---|
| 2025.11.10 | ₩16,629 | ₩16,897 | ₩16,120 | ₩16,897 | +1.61% | 2.9만 |
|---|
| 2025.11.07 | ₩16,629 | ₩16,897 | ₩16,093 | ₩16,361 | -1.61% | 6.4만 |
|---|
| 2025.11.06 | ₩17,300 | ₩18,091 | ₩16,093 | ₩16,361 | -5.43% | 6.3만 |
|---|
| 2025.11.05 | ₩17,702 | ₩17,903 | ₩17,032 | ₩17,300 | -2.27% | 5.5만 |
|---|
| 2025.11.04 | ₩18,507 | ₩19,982 | ₩17,300 | ₩17,702 | -4.35% | 9.4만 |
|---|
| 2025.11.03 | ₩17,166 | ₩19,311 | ₩16,763 | ₩19,043 | +10.94% | 14.7만 |
|---|
| 2025.10.31 | ₩16,897 | ₩17,997 | ₩16,817 | ₩17,032 | +0.79% | 6.8만 |
|---|
| 2025.10.30 | ₩17,434 | ₩17,528 | ₩16,763 | ₩16,897 | -3.08% | 4.5만 |
|---|
| 2025.10.29 | ₩17,836 | ₩18,480 | ₩17,300 | ₩17,300 | -3.01% | 5.2만 |
|---|
| 2025.10.28 | ₩18,641 | ₩18,708 | ₩17,836 | ₩17,836 | -4.32% | 4.2만 |
|---|
| 2025.10.27 | ₩18,909 | ₩19,177 | ₩18,507 | ₩18,507 | -2.13% | 3.7만 |
|---|
| 2025.10.24 | ₩18,909 | ₩18,909 | ₩18,641 | ₩18,775 | -0.71% | 2.3만 |
|---|
| 2025.10.23 | ₩18,909 | ₩18,909 | ₩18,507 | ₩18,909 | 0.00% | 4.3만 |
|---|
| 2025.10.22 | ₩18,775 | ₩19,392 | ₩18,641 | ₩19,043 | +1.43% | 6.6만 |
|---|
| 2025.10.21 | ₩19,043 | ₩19,043 | ₩18,239 | ₩18,641 | -2.11% | 3.7만 |
|---|
| 2025.10.20 | ₩18,909 | ₩19,177 | ₩18,641 | ₩18,909 | 0.00% | 3.7만 |
|---|
| 2025.10.17 | ₩18,507 | ₩18,842 | ₩18,239 | ₩18,641 | +0.72% | 5.2만 |
|---|
| 2025.10.16 | ₩18,775 | ₩19,043 | ₩18,507 | ₩18,775 | 0.00% | 3.6만 |
|---|
| 2025.10.15 | ₩18,775 | ₩19,244 | ₩18,373 | ₩18,775 | 0.00% | 3.7만 |
|---|
| 2025.10.14 | ₩17,970 | ₩18,909 | ₩17,702 | ₩18,775 | +4.48% | 6.6만 |
|---|
| 2025.10.13 | ₩18,104 | ₩18,373 | ₩17,702 | ₩18,104 | 0.00% | 3.6만 |
|---|
| 2025.10.10 | ₩18,641 | ₩19,110 | ₩17,635 | ₩17,836 | -4.32% | 7.5만 |
|---|