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 | ₩12,742 | ₩13,131 | ₩12,742 | ₩12,997 | +2.00% | 3.6만 |
| 2026.10.08 | ₩12,675 | ₩12,943 | ₩12,412 | ₩12,823 | +1.16% | 9.2만 |
| 2026.10.07 | ₩12,568 | ₩12,742 | ₩12,407 | ₩12,689 | +0.96% | 6만 |
| 2026.10.06 | ₩12,769 | ₩12,827 | ₩12,541 | ₩12,662 | -0.84% | 7만 |
| 2026.10.05 | ₩12,233 | ₩12,729 | ₩11,911 | ₩12,675 | +3.62% | 8.3만 |
| 2026.10.02 | ₩12,005 | ₩12,301 | ₩11,763 | ₩12,139 | +1.12% | 6.8만 |
| 2026.10.01 | ₩12,219 | ₩12,219 | ₩11,468 | ₩11,991 | -1.87% | 9.5만 |
| 2026.09.30 | ₩12,434 | ₩12,434 | ₩11,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,152 |
| -2.27% |
| 7.3만 |
| 2026.09.29 | ₩12,112 | ₩12,528 | ₩12,051 | ₩12,353 | +1.99% | 5.1만 |
|---|
| 2026.09.28 | ₩12,380 | ₩12,561 | ₩12,058 | ₩12,139 | -1.95% | 10만 |
|---|
| 2026.09.25 | ₩12,058 | ₩12,434 | ₩11,951 | ₩12,367 | +2.56% | 7.4만 |
|---|
| 2026.09.24 | ₩12,085 | ₩12,206 | ₩11,958 | ₩12,125 | +0.33% | 6.6만 |
|---|
| 2026.09.23 | ₩12,394 | ₩12,394 | ₩11,602 | ₩12,031 | -2.92% | 9.1만 |
|---|
| 2026.09.22 | ₩11,991 | ₩12,729 | ₩11,991 | ₩12,461 | +3.91% | 8.4만 |
|---|
| 2026.09.21 | ₩12,608 | ₩12,796 | ₩11,857 | ₩11,937 | -5.32% | 14만 |
|---|
| 2026.09.18 | ₩13,131 | ₩13,165 | ₩12,501 | ₩12,554 | -4.39% | 39.1만 |
|---|
| 2026.09.17 | ₩13,413 | ₩13,815 | ₩13,104 | ₩13,265 | -1.10% | 10.1만 |
|---|
| 2026.09.16 | ₩12,326 | ₩13,440 | ₩12,326 | ₩13,212 | +7.18% | 12.8만 |
|---|
| 2026.09.15 | ₩11,897 | ₩12,340 | ₩11,553 | ₩12,246 | +2.93% | 10.4만 |
|---|
| 2026.09.14 | ₩11,549 | ₩12,192 | ₩11,549 | ₩12,045 | +4.30% | 9.1만 |
|---|
| 2026.09.11 | ₩11,200 | ₩11,642 | ₩11,164 | ₩11,481 | +2.51% | 5.4만 |
|---|
| 2026.09.10 | ₩11,200 | ₩11,495 | ₩11,079 | ₩11,160 | -0.36% | 6.9만 |
|---|
| 2026.09.09 | ₩11,830 | ₩11,844 | ₩11,173 | ₩11,307 | -4.42% | 8.3만 |
|---|
| 2026.09.08 | ₩11,709 | ₩12,005 | ₩11,539 | ₩11,924 | +1.83% | 10.6만 |
|---|
| 2026.09.04 | ₩11,428 | ₩11,803 | ₩11,253 | ₩11,736 | +2.70% | 6.5만 |
|---|
| 2026.09.03 | ₩11,334 | ₩11,522 | ₩11,032 | ₩11,522 | +1.66% | 5.3만 |
|---|
| 2026.09.02 | ₩11,039 | ₩11,320 | ₩10,717 | ₩11,267 | +2.07% | 12.7만 |
|---|
| 2026.09.01 | ₩10,784 | ₩11,267 | ₩10,730 | ₩11,092 | +2.86% | 14.1만 |
|---|
| 2026.08.31 | ₩11,428 | ₩11,723 | ₩10,636 | ₩10,784 | -5.63% | 11.7만 |
|---|
| 2026.08.28 | ₩11,240 | ₩11,703 | ₩11,240 | ₩11,320 | +0.72% | 10.4만 |
|---|
| 2026.08.27 | ₩11,428 | ₩12,005 | ₩11,200 | ₩11,240 | -1.64% | 17.7만 |
|---|
| 2026.08.26 | ₩11,401 | ₩12,072 | ₩11,146 | ₩11,495 | +0.82% | 16.4만 |
|---|
| 2026.08.25 | ₩12,219 | ₩12,219 | ₩10,345 | ₩11,468 | -6.15% | 41.3만 |
|---|
| 2026.08.24 | ₩12,340 | ₩14,282 | ₩11,750 | ₩12,514 | +1.41% | 50.3만 |
|---|
| 2026.08.21 | ₩11,468 | ₩11,897 | ₩11,240 | ₩11,803 | +2.92% | 8.1만 |
|---|
| 2026.08.20 | ₩10,999 | ₩11,709 | ₩10,596 | ₩11,589 | +5.37% | 19.1만 |
|---|
| 2026.08.19 | ₩11,066 | ₩11,683 | ₩10,811 | ₩10,864 | -1.82% | 11.3만 |
|---|
| 2026.08.18 | ₩11,079 | ₩11,468 | ₩10,918 | ₩11,025 | -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 | ₩11,025 | ₩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 | ₩11,951 | ₩11,267 | ₩11,535 | -0.12% | 9만 |
|---|
| 2026.08.11 | ₩11,696 | ₩11,857 | ₩11,307 | ₩11,374 | -2.75% | 17만 |
|---|
| 2026.08.10 | ₩12,192 | ₩13,011 | ₩11,535 | ₩11,589 | -4.95% | 20만 |
|---|
| 2026.08.07 | ₩13,145 | ₩13,681 | ₩12,474 | ₩13,413 | +2.04% | 9.2만 |
|---|
| 2026.08.06 | ₩13,413 | ₩13,949 | ₩12,876 | ₩12,890 | -3.90% | 7.8만 |
|---|
| 2026.08.05 | ₩13,949 | ₩14,352 | ₩12,876 | ₩13,547 | -2.88% | 9.3만 |
|---|
| 2026.08.04 | ₩17,034 | ₩17,101 | ₩12,756 | ₩14,084 | -17.32% | 43.9만 |
|---|
| 2026.08.03 | ₩14,754 | ₩15,693 | ₩13,279 | ₩14,084 | -4.55% | 17.7만 |
|---|
| 2026.07.31 | ₩13,815 | ₩14,620 | ₩13,614 | ₩13,815 | 0.00% | 4.8만 |
|---|
| 2026.07.30 | ₩14,218 | ₩14,419 | ₩13,413 | ₩13,681 | -3.77% | 5.1만 |
|---|
| 2026.07.29 | ₩13,815 | ₩14,620 | ₩13,681 | ₩13,949 | +0.97% | 4.6만 |
|---|
| 2026.07.28 | ₩13,413 | ₩13,815 | ₩13,279 | ₩13,547 | +1.00% | 6만 |
|---|
| 2026.07.27 | ₩14,754 | ₩14,888 | ₩13,279 | ₩13,279 | -10.00% | 6.5만 |
|---|
| 2026.07.24 | ₩16,230 | ₩16,766 | ₩14,486 | ₩14,486 | -10.74% | 8.5만 |
|---|
| 2026.07.23 | ₩16,766 | ₩17,303 | ₩15,961 | ₩16,095 | -4.00% | 11만 |
|---|
| 2026.07.22 | ₩15,961 | ₩17,370 | ₩15,827 | ₩16,900 | +5.88% | 6.5만 |
|---|
| 2026.07.21 | ₩15,961 | ₩16,364 | ₩15,425 | ₩16,095 | +0.84% | 5.8만 |
|---|
| 2026.07.20 | ₩15,291 | ₩16,632 | ₩15,291 | ₩16,095 | +5.26% | 8.5만 |
|---|
| 2026.07.17 | ₩15,693 | ₩16,431 | ₩15,291 | ₩15,291 | -2.56% | 7.1만 |
|---|
| 2026.07.16 | ₩15,559 | ₩16,028 | ₩15,425 | ₩15,827 | +1.72% | 3.7만 |
|---|
| 2026.07.15 | ₩15,827 | ₩16,095 | ₩15,291 | ₩15,559 | -1.69% | 3.3만 |
|---|
| 2026.07.14 | ₩16,095 | ₩16,337 | ₩15,693 | ₩15,693 | -2.50% | 1.9만 |
|---|
| 2026.07.13 | ₩15,961 | ₩16,699 | ₩15,948 | ₩16,095 | +0.84% | 3.3만 |
|---|
| 2026.07.10 | ₩16,095 | ₩16,498 | ₩15,827 | ₩15,827 | -1.67% | 2.9만 |
|---|
| 2026.07.09 | ₩16,230 | ₩16,632 | ₩15,760 | ₩15,961 | -1.65% | 6.9만 |
|---|
| 2026.07.08 | ₩15,693 | ₩16,699 | ₩15,693 | ₩16,095 | +2.56% | 7.5만 |
|---|
| 2026.07.07 | ₩15,425 | ₩16,230 | ₩15,425 | ₩15,827 | +2.61% | 4.1만 |
|---|
| 2026.07.06 | ₩16,095 | ₩16,364 | ₩15,157 | ₩15,425 | -4.17% | 5.9만 |
|---|
| 2026.07.02 | ₩14,218 | ₩16,565 | ₩14,218 | ₩16,230 | +14.15% | 14.2만 |
|---|
| 2026.07.01 | ₩15,022 | ₩15,291 | ₩14,084 | ₩14,352 | -4.46% | 10.7만 |
|---|
| 2026.06.30 | ₩16,095 | ₩16,163 | ₩14,888 | ₩14,888 | -7.50% | 7.7만 |
|---|
| 2026.06.29 | ₩17,169 | ₩17,169 | ₩15,291 | ₩16,095 | -6.25% | 13만 |
|---|
| 2026.06.26 | ₩16,766 | ₩17,638 | ₩16,766 | ₩17,437 | +4.00% | 31.2만 |
|---|
| 2026.06.25 | ₩16,498 | ₩17,423 | ₩16,498 | ₩16,900 | +2.44% | 4.1만 |
|---|
| 2026.06.24 | ₩16,498 | ₩17,169 | ₩16,230 | ₩16,766 | +1.63% | 3.3만 |
|---|
| 2026.06.23 | ₩16,364 | ₩17,169 | ₩16,095 | ₩16,632 | +1.64% | 8.3만 |
|---|
| 2026.06.22 | ₩17,571 | ₩17,906 | ₩16,297 | ₩16,498 | -6.11% | 9만 |
|---|
| 2026.06.18 | ₩17,303 | ₩17,705 | ₩16,967 | ₩17,571 | +1.55% | 5.7만 |
|---|
| 2026.06.17 | ₩17,571 | ₩18,309 | ₩17,437 | ₩17,437 | -0.76% | 8.3만 |
|---|
| 2026.06.16 | ₩17,705 | ₩18,107 | ₩17,571 | ₩17,705 | 0.00% | 6.1만 |
|---|
| 2026.06.15 | ₩18,107 | ₩18,926 | ₩17,504 | ₩17,839 | -1.48% | 7.6만 |
|---|
| 2026.06.12 | ₩17,839 | ₩18,510 | ₩17,638 | ₩18,242 | +2.26% | 10.9만 |
|---|
| 2026.06.11 | ₩17,169 | ₩17,973 | ₩17,101 | ₩17,705 | +3.12% | 6.2만 |
|---|
| 2026.06.10 | ₩16,364 | ₩17,638 | ₩16,350 | ₩16,900 | +3.28% | 7.9만 |
|---|
| 2026.06.09 | ₩15,961 | ₩16,900 | ₩15,961 | ₩16,364 | +2.52% | 6.6만 |
|---|
| 2026.06.08 | ₩17,303 | ₩17,651 | ₩16,095 | ₩16,230 | -6.20% | 12.9만 |
|---|
| 2026.06.05 | ₩17,034 | ₩17,946 | ₩17,034 | ₩17,303 | +1.57% | 8.8만 |
|---|
| 2026.06.04 | ₩20,119 | ₩20,388 | ₩16,632 | ₩17,169 | -14.67% | 22.9만 |
|---|
| 2026.06.03 | ₩20,656 | ₩21,595 | ₩19,851 | ₩20,119 | -2.60% | 12.6만 |
|---|
| 2026.06.02 | ₩20,924 | ₩21,058 | ₩20,052 | ₩20,924 | 0.00% | 12.6만 |
|---|
| 2026.06.01 | ₩22,534 | ₩22,936 | ₩20,522 | ₩20,790 | -7.74% | 43.5만 |
|---|
| 2026.05.29 | ₩22,936 | ₩23,473 | ₩21,595 | ₩21,997 | -4.09% | 21.8만 |
|---|
| 2026.05.28 | ₩22,802 | ₩24,613 | ₩22,668 | ₩22,936 | +0.59% | 23.7만 |
|---|
| 2026.05.27 | ₩24,143 | ₩24,143 | ₩22,265 | ₩23,070 | -4.44% | 15.6만 |
|---|
| 2026.05.26 | ₩23,204 | ₩24,546 | ₩22,668 | ₩23,473 | +1.16% | 14.6만 |
|---|
| 2026.05.22 | ₩24,143 | ₩24,881 | ₩23,070 | ₩23,070 | -4.44% | 23.3만 |
|---|
| 2026.05.21 | ₩23,741 | ₩24,546 | ₩22,735 | ₩23,875 | +0.56% | 23.7만 |
|---|
| 2026.05.20 | ₩22,131 | ₩23,875 | ₩21,863 | ₩23,473 | +6.06% | 19.2만 |
|---|
| 2026.05.19 | ₩22,131 | ₩22,668 | ₩21,595 | ₩22,400 | +1.21% | 8.8만 |
|---|
| 2026.05.18 | ₩21,863 | ₩22,802 | ₩20,656 | ₩22,131 | +1.23% | 12.1만 |
|---|
| 2026.05.15 | ₩20,656 | ₩21,863 | ₩19,985 | ₩21,461 | +3.90% | 17.2만 |
|---|
| 2026.05.14 | ₩18,107 | ₩20,790 | ₩18,094 | ₩20,656 | +14.07% | 21.6만 |
|---|
| 2026.05.13 | ₩17,169 | ₩18,242 | ₩16,914 | ₩17,973 | +4.69% | 7.6만 |
|---|
| 2026.05.12 | ₩16,900 | ₩18,174 | ₩16,766 | ₩17,303 | +2.38% | 8.4만 |
|---|
| 2026.05.11 | ₩17,303 | ₩17,571 | ₩16,230 | ₩17,303 | 0.00% | 6.2만 |
|---|
| 2026.05.08 | ₩16,498 | ₩17,571 | ₩16,364 | ₩17,437 | +5.69% | 7.6만 |
|---|
| 2026.05.07 | ₩16,632 | ₩17,236 | ₩15,291 | ₩16,766 | +0.81% | 12.9만 |
|---|
| 2026.05.06 | ₩18,242 | ₩19,717 | ₩16,498 | ₩16,900 | -7.35% | 25만 |
|---|
| 2026.05.05 | ₩16,632 | ₩22,131 | ₩15,961 | ₩18,107 | +8.87% | 98.4만 |
|---|
| 2026.05.04 | ₩14,754 | ₩15,090 | ₩14,486 | ₩14,620 | -0.91% | 10.7만 |
|---|
| 2026.05.01 | ₩14,754 | ₩15,425 | ₩14,486 | ₩14,620 | -0.91% | 2.6만 |
|---|
| 2026.04.30 | ₩14,754 | ₩15,183 | ₩14,419 | ₩14,486 | -1.82% | 4.6만 |
|---|
| 2026.04.29 | ₩14,352 | ₩15,291 | ₩13,815 | ₩14,754 | +2.80% | 5.4만 |
|---|
| 2026.04.28 | ₩15,157 | ₩15,626 | ₩14,352 | ₩14,352 | -5.31% | 5.5만 |
|---|
| 2026.04.27 | ₩15,693 | ₩16,028 | ₩15,022 | ₩15,425 | -1.71% | 5.9만 |
|---|
| 2026.04.24 | ₩14,754 | ₩15,961 | ₩14,218 | ₩15,559 | +5.45% | 10.3만 |
|---|
| 2026.04.23 | ₩14,754 | ₩15,559 | ₩13,949 | ₩14,888 | +0.91% | 8.4만 |
|---|
| 2026.04.22 | ₩12,742 | ₩14,620 | ₩12,742 | ₩14,486 | +13.68% | 9.6만 |
|---|
| 2026.04.21 | ₩12,072 | ₩13,198 | ₩12,072 | ₩13,078 | +8.33% | 5.4만 |
|---|
| 2026.04.20 | ₩11,937 | ₩12,394 | ₩11,414 | ₩12,326 | +3.26% | 3.1만 |
|---|
| 2026.04.17 | ₩12,259 | ₩12,702 | ₩11,803 | ₩11,844 | -3.39% | 4.7만 |
|---|
| 2026.04.16 | ₩11,213 | ₩12,072 | ₩10,999 | ₩12,058 | +7.54% | 4.2만 |
|---|
| 2026.04.15 | ₩11,079 | ₩11,428 | ₩10,757 | ₩11,267 | +1.69% | 3.7만 |
|---|
| 2026.04.14 | ₩10,864 | ₩11,267 | ₩10,730 | ₩11,133 | +2.47% | 4.5만 |
|---|
| 2026.04.13 | ₩11,253 | ₩11,267 | ₩10,730 | ₩11,133 | -1.07% | 2.7만 |
|---|
| 2026.04.10 | ₩10,999 | ₩11,294 | ₩10,610 | ₩10,824 | -1.59% | 3만 |
|---|
| 2026.04.09 | ₩10,864 | ₩10,972 | ₩10,583 | ₩10,797 | -0.62% | 2.2만 |
|---|
| 2026.04.08 | ₩11,253 | ₩11,294 | ₩10,784 | ₩10,891 | -3.22% | 2.6만 |
|---|
| 2026.04.07 | ₩10,730 | ₩10,744 | ₩10,382 | ₩10,730 | 0.00% | 3.3만 |
|---|
| 2026.04.06 | ₩10,730 | ₩10,985 | ₩10,462 | ₩10,797 | +0.63% | 3.2만 |
|---|
| 2026.04.02 | ₩10,247 | ₩11,146 | ₩10,247 | ₩10,703 | +4.45% | 5만 |
|---|
| 2026.04.01 | ₩10,677 | ₩10,744 | ₩10,395 | ₩10,516 | -1.51% | 3.5만 |
|---|
| 2026.03.31 | ₩10,462 | ₩10,730 | ₩9,979 | ₩10,408 | -0.51% | 5.7만 |
|---|
| 2026.03.30 | ₩10,328 | ₩10,368 | ₩9,590 | ₩10,073 | -2.47% | 7.6만 |
|---|
| 2026.03.27 | ₩9,872 | ₩10,556 | ₩9,711 | ₩10,019 | +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 | ₩11,401 | ₩11,763 | ₩10,797 | ₩10,864 | -4.71% | 6.2만 |
|---|
| 2026.03.23 | ₩11,280 | ₩11,656 | ₩10,771 | ₩11,213 | -0.59% | 7.4만 |
|---|
| 2026.03.20 | ₩11,508 | ₩11,549 | ₩11,025 | ₩11,401 | -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 | ₩11,803 | -2.22% | 5.3만 |
|---|
| 2026.03.17 | ₩13,279 | ₩13,279 | ₩12,152 | ₩12,474 | -6.06% | 7.1만 |
|---|
| 2026.03.16 | ₩11,884 | ₩12,434 | ₩11,669 | ₩12,286 | +3.39% | 5.8만 |
|---|
| 2026.03.13 | ₩12,461 | ₩12,461 | ₩11,535 | ₩12,206 | -2.05% | 5.6만 |
|---|
| 2026.03.12 | ₩12,206 | ₩12,353 | ₩11,388 | ₩12,018 | -1.54% | 8.2만 |
|---|
| 2026.03.11 | ₩12,876 | ₩13,279 | ₩11,978 | ₩12,568 | -2.40% | 10.2만 |
|---|
| 2026.03.10 | ₩12,541 | ₩13,051 | ₩11,186 | ₩12,809 | +2.14% | 15.1만 |
|---|
| 2026.03.09 | ₩10,623 | ₩12,031 | ₩10,462 | ₩11,964 | +12.63% | 18.2만 |
|---|
| 2026.03.06 | ₩9,872 | ₩10,730 | ₩9,684 | ₩10,516 | +6.52% | 19.7만 |
|---|
| 2026.03.05 | ₩10,730 | ₩10,730 | ₩9,684 | ₩10,221 | -4.75% | 11.5만 |
|---|
| 2026.03.04 | ₩11,066 | ₩11,066 | ₩9,791 | ₩10,422 | -5.82% | 9.1만 |
|---|
| 2026.03.03 | ₩8,450 | ₩10,811 | ₩8,048 | ₩10,811 | +27.94% | 31.4만 |
|---|
| 2026.03.02 | ₩8,678 | ₩8,718 | ₩8,450 | ₩8,651 | -0.31% | 13.6만 |
|---|
| 2026.02.27 | ₩8,624 | ₩8,732 | ₩8,316 | ₩8,450 | -2.02% | 11.9만 |
|---|
| 2026.02.26 | ₩8,987 | ₩8,987 | ₩8,544 | ₩8,584 | -4.48% | 6.7만 |
|---|
| 2026.02.25 | ₩8,893 | ₩8,933 | ₩8,383 | ₩8,718 | -1.96% | 11.9만 |
|---|
| 2026.02.24 | ₩8,450 | ₩8,853 | ₩8,182 | ₩8,450 | 0.00% | 11.5만 |
|---|
| 2026.02.23 | ₩9,174 | ₩9,228 | ₩8,329 | ₩8,383 | -8.63% | 14.9만 |
|---|
| 2026.02.20 | ₩9,215 | ₩9,282 | ₩8,812 | ₩9,174 | -0.44% | 10.5만 |
|---|
| 2026.02.19 | ₩9,335 | ₩9,402 | ₩8,987 | ₩9,148 | -2.01% | 6.6만 |
|---|
| 2026.02.18 | ₩9,389 | ₩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 | ₩9,979 | ₩9,443 | ₩9,778 | +1.82% | 8.4만 |
|---|
| 2026.02.12 | ₩9,858 | ₩9,858 | ₩9,148 | ₩9,389 | -4.76% | 11.9만 |
|---|
| 2026.02.11 | ₩10,529 | ₩10,636 | ₩9,724 | ₩9,778 | -7.13% | 8.1만 |
|---|
| 2026.02.10 | ₩11,133 | ₩11,253 | ₩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 | ₩11,079 | +3.12% | 8.6만 |
|---|
| 2026.02.05 | ₩10,771 | ₩10,864 | ₩9,818 | ₩9,926 | -7.85% | 13만 |
|---|
| 2026.02.04 | ₩10,730 | ₩11,253 | ₩10,596 | ₩10,999 | +2.50% | 6.8만 |
|---|
| 2026.02.03 | ₩11,803 | ₩12,206 | ₩10,167 | ₩10,569 | -10.45% | 11.2만 |
|---|
| 2026.02.02 | ₩11,092 | ₩11,736 | ₩10,958 | ₩11,388 | +2.66% | 9만 |
|---|
| 2026.01.30 | ₩11,133 | ₩11,334 | ₩10,744 | ₩11,092 | -0.36% | 6.2만 |
|---|
| 2026.01.29 | ₩11,267 | ₩11,535 | ₩10,703 | ₩11,079 | -1.67% | 8.9만 |
|---|
| 2026.01.28 | ₩12,072 | ₩12,192 | ₩10,864 | ₩10,985 | -9.00% | 10.1만 |
|---|
| 2026.01.27 | ₩12,675 | ₩12,742 | ₩11,696 | ₩11,803 | -6.88% | 10.3만 |
|---|
| 2026.01.26 | ₩12,890 | ₩12,997 | ₩12,487 | ₩12,487 | -3.12% | 6만 |
|---|
| 2026.01.23 | ₩13,279 | ₩13,413 | ₩12,608 | ₩12,742 | -4.04% | 6.6만 |
|---|
| 2026.01.22 | ₩13,413 | ₩13,681 | ₩13,024 | ₩13,131 | -2.10% | 7.4만 |
|---|
| 2026.01.21 | ₩13,131 | ₩13,399 | ₩12,072 | ₩13,346 | +1.63% | 46.4만 |
|---|
| 2026.01.20 | ₩13,279 | ₩13,279 | ₩12,608 | ₩12,742 | -4.04% | 6.3만 |
|---|
| 2026.01.16 | ₩13,346 | ₩13,681 | ₩12,984 | ₩13,145 | -1.51% | 8.3만 |
|---|
| 2026.01.15 | ₩13,547 | ₩13,815 | ₩12,474 | ₩13,292 | -1.88% | 11.5만 |
|---|
| 2026.01.14 | ₩14,352 | ₩14,620 | ₩12,742 | ₩13,011 | -9.35% | 12.7만 |
|---|
| 2026.01.13 | ₩14,084 | ₩14,486 | ₩13,681 | ₩14,218 | +0.95% | 14만 |
|---|
| 2026.01.12 | ₩13,681 | ₩13,949 | ₩13,279 | ₩13,815 | +0.98% | 22.6만 |
|---|
| 2026.01.09 | ₩13,681 | ₩13,748 | ₩12,917 | ₩13,547 | -0.98% | 10.9만 |
|---|
| 2026.01.08 | ₩13,145 | ₩14,084 | ₩13,078 | ₩13,681 | +4.08% | 12.2만 |
|---|
| 2026.01.07 | ₩13,949 | ₩14,151 | ₩12,943 | ₩13,011 | -6.73% | 22.5만 |
|---|
| 2026.01.06 | ₩14,620 | ₩14,888 | ₩13,815 | ₩14,084 | -3.67% | 10.2만 |
|---|
| 2026.01.05 | ₩15,291 | ₩15,291 | ₩14,620 | ₩14,620 | -4.39% | 4.3만 |
|---|
| 2026.01.02 | ₩14,888 | ₩15,505 | ₩14,620 | ₩15,022 | +0.90% | 5.2만 |
|---|
| 2025.12.31 | ₩15,157 | ₩15,291 | ₩14,754 | ₩14,888 | -1.77% | 9.9만 |
|---|
| 2025.12.30 | ₩15,559 | ₩15,559 | ₩14,955 | ₩15,157 | -2.59% | 11.9만 |
|---|
| 2025.12.29 | ₩16,095 | ₩16,095 | ₩15,425 | ₩15,693 | -2.50% | 6만 |
|---|
| 2025.12.26 | ₩16,095 | ₩16,297 | ₩15,693 | ₩15,961 | -0.83% | 5.7만 |
|---|
| 2025.12.24 | ₩15,961 | ₩16,364 | ₩15,559 | ₩16,230 | +1.68% | 5.2만 |
|---|
| 2025.12.23 | ₩16,095 | ₩16,230 | ₩15,425 | ₩15,693 | -2.50% | 6만 |
|---|
| 2025.12.22 | ₩16,230 | ₩16,364 | ₩15,961 | ₩16,230 | 0.00% | 6.8만 |
|---|
| 2025.12.19 | ₩16,498 | ₩16,900 | ₩15,975 | ₩16,900 | +2.44% | 12.2만 |
|---|
| 2025.12.18 | ₩16,632 | ₩16,766 | ₩16,243 | ₩16,498 | -0.81% | 6.6만 |
|---|
| 2025.12.17 | ₩16,230 | ₩16,498 | ₩16,230 | ₩16,230 | 0.00% | 4.4만 |
|---|
| 2025.12.16 | ₩16,230 | ₩16,484 | ₩16,095 | ₩16,230 | 0.00% | 4.8만 |
|---|
| 2025.12.15 | ₩16,766 | ₩16,766 | ₩16,109 | ₩16,498 | -1.60% | 3.9만 |
|---|
| 2025.12.12 | ₩16,766 | ₩17,101 | ₩16,498 | ₩16,498 | -1.60% | 3.1만 |
|---|
| 2025.12.11 | ₩17,034 | ₩17,169 | ₩16,766 | ₩16,900 | -0.79% | 3.9만 |
|---|
| 2025.12.10 | ₩16,498 | ₩17,034 | ₩16,297 | ₩16,766 | +1.63% | 6만 |
|---|
| 2025.12.09 | ₩16,498 | ₩16,699 | ₩16,364 | ₩16,632 | +0.81% | 3.4만 |
|---|
| 2025.12.08 | ₩16,632 | ₩16,699 | ₩15,961 | ₩16,230 | -2.42% | 6만 |
|---|
| 2025.12.05 | ₩16,632 | ₩16,900 | ₩16,431 | ₩16,766 | +0.81% | 3.7만 |
|---|
| 2025.12.04 | ₩17,437 | ₩17,571 | ₩16,766 | ₩16,900 | -3.08% | 2.8만 |
|---|
| 2025.12.03 | ₩17,437 | ₩17,705 | ₩17,101 | ₩17,571 | +0.77% | 4.9만 |
|---|
| 2025.12.02 | ₩17,034 | ₩17,303 | ₩16,632 | ₩17,169 | +0.79% | 3.6만 |
|---|
| 2025.12.01 | ₩17,034 | ₩17,142 | ₩16,095 | ₩16,766 | -1.57% | 5.7만 |
|---|
| 2025.11.28 | ₩17,034 | ₩17,303 | ₩16,230 | ₩17,034 | 0.00% | 7.1만 |
|---|
| 2025.11.26 | ₩16,230 | ₩17,303 | ₩16,095 | ₩17,169 | +5.79% | 9.8만 |
|---|
| 2025.11.25 | ₩15,827 | ₩16,364 | ₩15,827 | ₩16,230 | +2.54% | 7.9만 |
|---|
| 2025.11.24 | ₩16,364 | ₩16,364 | ₩15,693 | ₩15,961 | -2.46% | 5.4만 |
|---|
| 2025.11.21 | ₩15,961 | ₩16,632 | ₩15,961 | ₩16,230 | +1.68% | 6.8만 |
|---|
| 2025.11.20 | ₩16,632 | ₩16,900 | ₩15,961 | ₩15,961 | -4.03% | 3.6만 |
|---|
| 2025.11.19 | ₩16,766 | ₩17,303 | ₩16,095 | ₩16,230 | -3.20% | 5.4만 |
|---|
| 2025.11.18 | ₩16,364 | ₩17,303 | ₩16,230 | ₩17,034 | +4.10% | 4.8만 |
|---|
| 2025.11.17 | ₩17,437 | ₩18,711 | ₩16,095 | ₩16,230 | -6.92% | 9.9만 |
|---|
| 2025.11.14 | ₩16,900 | ₩17,370 | ₩16,364 | ₩17,303 | +2.38% | 4.5만 |
|---|
| 2025.11.13 | ₩17,437 | ₩17,705 | ₩16,766 | ₩17,034 | -2.31% | 4.5만 |
|---|
| 2025.11.12 | ₩18,107 | ₩18,242 | ₩16,900 | ₩17,437 | -3.70% | 4.3만 |
|---|
| 2025.11.11 | ₩17,034 | ₩18,040 | ₩16,900 | ₩17,973 | +5.51% | 3.5만 |
|---|
| 2025.11.10 | ₩16,632 | ₩16,900 | ₩16,122 | ₩16,900 | +1.61% | 2.9만 |
|---|
| 2025.11.07 | ₩16,632 | ₩16,900 | ₩16,095 | ₩16,364 | -1.61% | 6.4만 |
|---|
| 2025.11.06 | ₩17,303 | ₩18,094 | ₩16,095 | ₩16,364 | -5.43% | 6.3만 |
|---|
| 2025.11.05 | ₩17,705 | ₩17,906 | ₩17,034 | ₩17,303 | -2.27% | 5.5만 |
|---|
| 2025.11.04 | ₩18,510 | ₩19,985 | ₩17,303 | ₩17,705 | -4.35% | 9.4만 |
|---|
| 2025.11.03 | ₩17,169 | ₩19,315 | ₩16,766 | ₩19,046 | +10.94% | 14.7만 |
|---|
| 2025.10.31 | ₩16,900 | ₩18,000 | ₩16,820 | ₩17,034 | +0.79% | 6.8만 |
|---|
| 2025.10.30 | ₩17,437 | ₩17,531 | ₩16,766 | ₩16,900 | -3.08% | 4.5만 |
|---|
| 2025.10.29 | ₩17,839 | ₩18,483 | ₩17,303 | ₩17,303 | -3.01% | 5.2만 |
|---|
| 2025.10.28 | ₩18,644 | ₩18,711 | ₩17,839 | ₩17,839 | -4.32% | 4.2만 |
|---|
| 2025.10.27 | ₩18,912 | ₩19,180 | ₩18,510 | ₩18,510 | -2.13% | 3.7만 |
|---|
| 2025.10.24 | ₩18,912 | ₩18,912 | ₩18,644 | ₩18,778 | -0.71% | 2.3만 |
|---|
| 2025.10.23 | ₩18,912 | ₩18,912 | ₩18,510 | ₩18,912 | 0.00% | 4.3만 |
|---|
| 2025.10.22 | ₩18,778 | ₩19,395 | ₩18,644 | ₩19,046 | +1.43% | 6.6만 |
|---|
| 2025.10.21 | ₩19,046 | ₩19,046 | ₩18,242 | ₩18,644 | -2.11% | 3.7만 |
|---|
| 2025.10.20 | ₩18,912 | ₩19,180 | ₩18,644 | ₩18,912 | 0.00% | 3.7만 |
|---|
| 2025.10.17 | ₩18,510 | ₩18,845 | ₩18,242 | ₩18,644 | +0.72% | 5.2만 |
|---|
| 2025.10.16 | ₩18,778 | ₩19,046 | ₩18,510 | ₩18,778 | 0.00% | 3.6만 |
|---|
| 2025.10.15 | ₩18,778 | ₩19,248 | ₩18,376 | ₩18,778 | 0.00% | 3.7만 |
|---|
| 2025.10.14 | ₩17,973 | ₩18,912 | ₩17,705 | ₩18,778 | +4.48% | 6.6만 |
|---|
| 2025.10.13 | ₩18,107 | ₩18,376 | ₩17,705 | ₩18,107 | 0.00% | 3.6만 |
|---|
| 2025.10.10 | ₩18,644 | ₩19,113 | ₩17,638 | ₩17,839 | -4.32% | 7.5만 |
|---|