시장 데이터를 불러오는 중
전체 종목
BrilliA Inc Class A Ordinary Shares 과거 주가
BrilliA Inc Class A Ordinary Shares · BRIA · NYSE American
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BrilliA Inc Class A Ordinary Shares · BRIA · NYSE American
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,848 | ₩1,876 | ₩1,822 | ₩1,822 | -1.38% | 1.1천 |
| 2026.10.08 | ₩1,851 | ₩1,876 | ₩1,848 | ₩1,876 | +1.38% | 1.3천 |
| 2026.10.07 | ₩1,528 | ₩1,863 | ₩1,528 | ₩1,836 | +20.18% | 6.9천 |
| 2026.10.06 | ₩1,876 | ₩1,876 | ₩1,782 | ₩1,876 | 0.00% | 3.2천 |
| 2026.10.05 | ₩1,863 | ₩1,983 | ₩1,729 | ₩1,876 | +0.72% | 9.1천 |
| 2026.10.02 | ₩1,863 | ₩1,876 | ₩1,809 | ₩1,876 | +0.72% | 3.5천 |
| 2026.10.01 | ₩1,863 | ₩1,889 | ₩1,843 | ₩1,876 | +0.72% | 2.1천 |
| 2026.09.30 | ₩1,849 | ₩1,876 | ₩1,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,849 |
| 0.00% |
| 1.6천 |
| 2026.09.29 | ₩1,836 | ₩1,923 | ₩1,755 | ₩1,889 | +2.92% | 6.5천 |
|---|
| 2026.09.28 | ₩1,755 | ₩1,876 | ₩1,742 | ₩1,863 | +6.11% | 2.1천 |
|---|
| 2026.09.25 | ₩1,782 | ₩2,009 | ₩1,782 | ₩1,876 | +5.26% | 2.9천 |
|---|
| 2026.09.24 | ₩1,943 | ₩1,970 | ₩1,849 | ₩1,849 | -4.83% | 2.2천 |
|---|
| 2026.09.23 | ₩1,876 | ₩1,889 | ₩1,769 | ₩1,889 | +0.71% | 4.4천 |
|---|
| 2026.09.22 | ₩1,876 | ₩1,916 | ₩1,822 | ₩1,876 | 0.00% | 3.6천 |
|---|
| 2026.09.21 | ₩1,876 | ₩1,930 | ₩1,856 | ₩1,930 | +2.86% | 2.3천 |
|---|
| 2026.09.18 | ₩1,865 | ₩1,903 | ₩1,796 | ₩1,876 | +0.57% | 4.4천 |
|---|
| 2026.09.17 | ₩1,869 | ₩1,916 | ₩1,662 | ₩1,863 | -0.36% | 3.2천 |
|---|
| 2026.09.16 | ₩1,809 | ₩1,911 | ₩1,809 | ₩1,911 | +5.63% | 3.3천 |
|---|
| 2026.09.15 | ₩1,876 | ₩2,064 | ₩1,822 | ₩1,997 | +6.43% | 5.6천 |
|---|
| 2026.09.14 | ₩1,930 | ₩1,968 | ₩1,769 | ₩1,876 | -2.78% | 7.4천 |
|---|
| 2026.09.11 | ₩1,943 | ₩1,943 | ₩1,836 | ₩1,930 | -0.69% | 2.8천 |
|---|
| 2026.09.10 | ₩1,822 | ₩2,010 | ₩1,822 | ₩2,010 | +10.29% | 3.1천 |
|---|
| 2026.09.09 | ₩1,943 | ₩2,064 | ₩1,688 | ₩1,876 | -3.45% | 2.3만 |
|---|
| 2026.09.08 | ₩1,822 | ₩2,010 | ₩1,635 | ₩1,983 | +8.82% | 3.7천 |
|---|
| 2026.09.04 | ₩1,947 | ₩1,970 | ₩1,876 | ₩1,876 | -3.65% | 3.9천 |
|---|
| 2026.09.03 | ₩1,943 | ₩1,970 | ₩1,930 | ₩1,970 | +1.38% | 1.6천 |
|---|
| 2026.09.02 | ₩1,943 | ₩1,970 | ₩1,769 | ₩1,876 | -3.45% | 3.9천 |
|---|
| 2026.09.01 | ₩1,930 | ₩1,930 | ₩1,749 | ₩1,930 | 0.00% | 2.8천 |
|---|
| 2026.08.31 | ₩1,876 | ₩1,932 | ₩1,729 | ₩1,755 | -6.43% | 1.9천 |
|---|
| 2026.08.28 | ₩1,769 | ₩1,983 | ₩1,769 | ₩1,876 | +6.06% | 2천 |
|---|
| 2026.08.27 | ₩1,755 | ₩2,023 | ₩1,755 | ₩1,876 | +6.87% | 4.7천 |
|---|
| 2026.08.26 | ₩1,863 | ₩1,863 | ₩1,849 | ₩1,863 | 0.00% | 2.4천 |
|---|
| 2026.08.25 | ₩1,675 | ₩2,010 | ₩1,675 | ₩1,876 | +12.00% | 5.8천 |
|---|
| 2026.08.24 | ₩1,876 | ₩1,883 | ₩1,688 | ₩1,876 | 0.00% | 2.6천 |
|---|
| 2026.08.21 | ₩1,863 | ₩1,876 | ₩1,863 | ₩1,876 | +0.72% | 1.2천 |
|---|
| 2026.08.20 | ₩1,822 | ₩1,876 | ₩1,702 | ₩1,876 | +2.94% | 2.9천 |
|---|
| 2026.08.19 | ₩1,581 | ₩1,869 | ₩1,581 | ₩1,796 | +13.56% | 3.8천 |
|---|
| 2026.08.18 | ₩1,822 | ₩1,822 | ₩1,688 | ₩1,822 | 0.00% | 6.5천 |
|---|
| 2026.08.17 | ₩1,849 | ₩1,849 | ₩1,709 | ₩1,822 | -1.45% | 6.8천 |
|---|
| 2026.08.14 | ₩1,876 | ₩1,889 | ₩1,722 | ₩1,849 | -1.43% | 1.2천 |
|---|
| 2026.08.13 | ₩1,635 | ₩1,876 | ₩1,635 | ₩1,863 | +13.93% | 3.4천 |
|---|
| 2026.08.12 | ₩1,753 | ₩1,863 | ₩1,742 | ₩1,863 | +6.27% | 3.9천 |
|---|
| 2026.08.11 | ₩1,876 | ₩1,889 | ₩1,709 | ₩1,796 | -4.29% | 3.5천 |
|---|
| 2026.08.10 | ₩1,836 | ₩1,889 | ₩1,662 | ₩1,849 | +0.73% | 5.2천 |
|---|
| 2026.08.07 | ₩1,796 | ₩1,849 | ₩1,682 | ₩1,849 | +2.99% | 5.7천 |
|---|
| 2026.08.06 | ₩1,755 | ₩1,919 | ₩1,729 | ₩1,745 | -0.61% | 7.4천 |
|---|
| 2026.08.05 | ₩1,876 | ₩1,876 | ₩1,729 | ₩1,863 | -0.71% | 6.1천 |
|---|
| 2026.08.04 | ₩1,836 | ₩1,916 | ₩1,729 | ₩1,876 | +2.19% | 5.1천 |
|---|
| 2026.08.03 | ₩1,729 | ₩1,836 | ₩1,729 | ₩1,822 | +5.43% | 1.1만 |
|---|
| 2026.07.31 | ₩1,702 | ₩1,809 | ₩1,546 | ₩1,796 | +5.51% | 9.3천 |
|---|
| 2026.07.30 | ₩1,654 | ₩1,742 | ₩1,608 | ₩1,648 | -0.32% | 7.2천 |
|---|
| 2026.07.29 | ₩1,608 | ₩1,742 | ₩1,569 | ₩1,715 | +6.67% | 1.2만 |
|---|
| 2026.07.28 | ₩1,695 | ₩1,725 | ₩1,487 | ₩1,501 | -11.46% | 1.5만 |
|---|
| 2026.07.27 | ₩1,762 | ₩1,762 | ₩1,581 | ₩1,715 | -2.66% | 1.7만 |
|---|
| 2026.07.24 | ₩1,682 | ₩1,769 | ₩1,675 | ₩1,715 | +1.99% | 1.3만 |
|---|
| 2026.07.23 | ₩1,782 | ₩1,812 | ₩1,648 | ₩1,782 | 0.00% | 3.1만 |
|---|
| 2026.07.22 | ₩1,903 | ₩1,903 | ₩1,742 | ₩1,769 | -7.04% | 2.1만 |
|---|
| 2026.07.21 | ₩1,782 | ₩1,916 | ₩1,782 | ₩1,916 | +7.52% | 3.4만 |
|---|
| 2026.07.20 | ₩2,010 | ₩2,144 | ₩1,836 | ₩1,916 | -4.67% | 48.7만 |
|---|
| 2026.07.17 | ₩1,742 | ₩2,144 | ₩1,675 | ₩1,675 | -3.85% | 188.5만 |
|---|
| 2026.07.16 | ₩2,085 | ₩2,085 | ₩2,010 | ₩2,010 | -3.60% | 2.1천 |
|---|
| 2026.07.15 | ₩2,037 | ₩2,104 | ₩1,848 | ₩2,010 | -1.32% | 3.3천 |
|---|
| 2026.07.14 | ₩2,211 | ₩2,211 | ₩1,568 | ₩2,104 | -4.85% | 3.2만 |
|---|
| 2026.07.13 | ₩2,157 | ₩2,157 | ₩1,903 | ₩2,010 | -6.83% | 4.8천 |
|---|
| 2026.07.10 | ₩2,077 | ₩2,101 | ₩1,970 | ₩2,037 | -1.94% | 2.5천 |
|---|
| 2026.07.09 | ₩2,090 | ₩2,090 | ₩1,943 | ₩1,983 | -5.13% | 2.2천 |
|---|
| 2026.07.08 | ₩2,037 | ₩2,318 | ₩1,889 | ₩2,010 | -1.32% | 2.5천 |
|---|
| 2026.07.07 | ₩2,155 | ₩2,155 | ₩2,010 | ₩2,010 | -6.72% | 1.1만 |
|---|
| 2026.07.06 | ₩1,930 | ₩2,144 | ₩1,930 | ₩2,010 | +4.17% | 8천 |
|---|
| 2026.07.02 | ₩1,903 | ₩2,037 | ₩1,863 | ₩2,037 | +7.04% | 3천 |
|---|
| 2026.07.01 | ₩1,903 | ₩1,983 | ₩1,876 | ₩1,950 | +2.46% | 4.1천 |
|---|
| 2026.06.30 | ₩1,876 | ₩2,010 | ₩1,876 | ₩1,968 | +4.93% | 5천 |
|---|
| 2026.06.29 | ₩1,970 | ₩1,997 | ₩1,930 | ₩1,970 | 0.00% | 4.3천 |
|---|
| 2026.06.26 | ₩1,876 | ₩1,970 | ₩1,596 | ₩1,970 | +5.00% | 4.5천 |
|---|
| 2026.06.25 | ₩1,983 | ₩1,983 | ₩1,856 | ₩1,970 | -0.68% | 3.6천 |
|---|
| 2026.06.24 | ₩2,037 | ₩2,037 | ₩1,876 | ₩1,981 | -2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩1,916 | ₩1,983 | ₩1,836 | ₩1,889 | -1.40% | 8.3천 |
|---|
| 2026.06.22 | ₩1,849 | ₩1,915 | ₩1,836 | ₩1,836 | -0.72% | 1만 |
|---|
| 2026.06.18 | ₩2,010 | ₩2,010 | ₩1,796 | ₩1,849 | -8.00% | 2.3만 |
|---|
| 2026.06.17 | ₩1,729 | ₩1,956 | ₩1,729 | ₩1,876 | +8.53% | 6만 |
|---|
| 2026.06.16 | ₩2,010 | ₩2,010 | ₩1,621 | ₩1,916 | -4.67% | 104.6만 |
|---|
| 2026.06.15 | ₩2,144 | ₩2,144 | ₩1,943 | ₩2,037 | -5.00% | 7.5천 |
|---|
| 2026.06.12 | ₩2,010 | ₩2,425 | ₩2,010 | ₩2,077 | +3.33% | 8.6천 |
|---|
| 2026.06.11 | ₩2,023 | ₩2,318 | ₩1,662 | ₩2,278 | +12.58% | 2.7만 |
|---|
| 2026.06.10 | ₩1,742 | ₩2,077 | ₩1,644 | ₩2,023 | +16.15% | 2.4만 |
|---|
| 2026.06.09 | ₩1,434 | ₩2,144 | ₩1,434 | ₩1,836 | +28.04% | 22.4만 |
|---|
| 2026.06.08 | ₩1,528 | ₩2,117 | ₩1,474 | ₩1,474 | -3.51% | 2만 |
|---|
| 2026.06.05 | ₩2,077 | ₩2,144 | ₩2,077 | ₩2,131 | +2.58% | 1.2천 |
|---|
| 2026.06.04 | ₩2,157 | ₩2,157 | ₩2,023 | ₩2,131 | -1.24% | 2.1천 |
|---|
| 2026.06.03 | ₩2,232 | ₩2,232 | ₩1,970 | ₩2,144 | -3.96% | 6.9천 |
|---|
| 2026.06.02 | ₩1,987 | ₩2,104 | ₩1,987 | ₩2,104 | +5.87% | 2.2천 |
|---|
| 2026.06.01 | ₩2,045 | ₩2,204 | ₩1,903 | ₩2,077 | +1.57% | 15.1만 |
|---|
| 2026.05.29 | ₩2,265 | ₩2,439 | ₩2,144 | ₩2,144 | -5.33% | 4만 |
|---|
| 2026.05.28 | ₩2,050 | ₩2,109 | ₩1,903 | ₩2,065 | +0.72% | 2.2천 |
|---|
| 2026.05.27 | ₩1,983 | ₩2,157 | ₩1,903 | ₩2,061 | +3.92% | 5.8천 |
|---|
| 2026.05.26 | ₩2,198 | ₩2,211 | ₩2,097 | ₩2,152 | -2.07% | 15.5만 |
|---|
| 2026.05.22 | ₩2,144 | ₩2,291 | ₩2,144 | ₩2,184 | +1.87% | 1.4천 |
|---|
| 2026.05.21 | ₩2,190 | ₩2,190 | ₩2,144 | ₩2,144 | -2.08% | 2.8천 |
|---|
| 2026.05.20 | ₩2,198 | ₩2,247 | ₩2,144 | ₩2,238 | +1.83% | 3.7천 |
|---|
| 2026.05.19 | ₩2,144 | ₩2,204 | ₩2,117 | ₩2,198 | +2.50% | 5.9천 |
|---|
| 2026.05.18 | ₩2,211 | ₩2,214 | ₩2,144 | ₩2,184 | -1.21% | 2.6천 |
|---|
| 2026.05.15 | ₩2,210 | ₩2,210 | ₩2,144 | ₩2,191 | -0.85% | 2.6천 |
|---|
| 2026.05.14 | ₩2,265 | ₩2,265 | ₩2,144 | ₩2,191 | -3.25% | 2.4천 |
|---|
| 2026.05.13 | ₩2,278 | ₩2,278 | ₩2,211 | ₩2,273 | -0.24% | 4.4천 |
|---|
| 2026.05.12 | ₩2,238 | ₩2,452 | ₩2,090 | ₩2,332 | +4.19% | 3.7천 |
|---|
| 2026.05.11 | ₩2,519 | ₩2,519 | ₩2,064 | ₩2,211 | -12.23% | 1.3만 |
|---|
| 2026.05.08 | ₩2,358 | ₩2,500 | ₩2,090 | ₩2,278 | -3.41% | 3.3천 |
|---|
| 2026.05.07 | ₩2,211 | ₩2,452 | ₩2,104 | ₩2,399 | +8.48% | 1.4만 |
|---|
| 2026.05.06 | ₩2,358 | ₩2,358 | ₩2,117 | ₩2,332 | -1.14% | 6.7천 |
|---|
| 2026.05.05 | ₩2,171 | ₩2,546 | ₩2,010 | ₩2,345 | +8.02% | 1.2만 |
|---|
| 2026.05.04 | ₩2,291 | ₩2,305 | ₩2,077 | ₩2,198 | -4.09% | 2.2만 |
|---|
| 2026.05.01 | ₩2,278 | ₩2,291 | ₩2,144 | ₩2,251 | -1.18% | 2.5천 |
|---|
| 2026.04.30 | ₩2,305 | ₩2,305 | ₩2,291 | ₩2,291 | -0.58% | 900 |
|---|
| 2026.04.29 | ₩2,144 | ₩2,287 | ₩2,144 | ₩2,247 | +4.81% | 3천 |
|---|
| 2026.04.28 | ₩2,188 | ₩2,267 | ₩2,188 | ₩2,267 | +3.61% | 1.4천 |
|---|
| 2026.04.27 | ₩2,275 | ₩2,275 | ₩2,275 | ₩2,275 | 0.00% | 500 |
|---|
| 2026.04.24 | ₩2,278 | ₩2,291 | ₩2,211 | ₩2,274 | -0.18% | 2.1천 |
|---|
| 2026.04.23 | ₩2,245 | ₩2,245 | ₩2,245 | ₩2,245 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,211 | ₩2,297 | ₩2,184 | ₩2,245 | +1.52% | 3.9천 |
|---|
| 2026.04.21 | ₩2,297 | ₩2,297 | ₩2,218 | ₩2,218 | -3.44% | 1.1천 |
|---|
| 2026.04.20 | ₩2,238 | ₩2,305 | ₩2,144 | ₩2,144 | -4.19% | 2.7천 |
|---|
| 2026.04.17 | ₩2,224 | ₩2,305 | ₩2,144 | ₩2,278 | +2.41% | 3.3천 |
|---|
| 2026.04.16 | ₩1,970 | ₩2,372 | ₩1,970 | ₩2,144 | +8.84% | 3.5천 |
|---|
| 2026.04.15 | ₩2,278 | ₩2,479 | ₩2,251 | ₩2,354 | +3.35% | 9.7천 |
|---|
| 2026.04.14 | ₩2,385 | ₩2,408 | ₩2,278 | ₩2,313 | -3.03% | 3.2천 |
|---|
| 2026.04.13 | ₩2,439 | ₩2,439 | ₩2,439 | ₩2,439 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,455 | ₩2,455 | ₩2,352 | ₩2,439 | -0.66% | 1천 |
|---|
| 2026.04.09 | ₩2,358 | ₩2,440 | ₩2,358 | ₩2,440 | +3.47% | 600 |
|---|
| 2026.04.08 | ₩2,483 | ₩2,483 | ₩2,277 | ₩2,455 | -1.13% | 1.4천 |
|---|
| 2026.04.07 | ₩2,385 | ₩2,391 | ₩2,345 | ₩2,391 | +0.22% | 1.7천 |
|---|
| 2026.04.06 | ₩2,358 | ₩2,399 | ₩2,358 | ₩2,399 | +1.70% | 700 |
|---|
| 2026.04.02 | ₩2,211 | ₩2,546 | ₩2,211 | ₩2,360 | +6.73% | 5.4천 |
|---|
| 2026.04.01 | ₩2,470 | ₩2,470 | ₩2,291 | ₩2,291 | -7.22% | 1.9천 |
|---|
| 2026.03.31 | ₩2,479 | ₩2,518 | ₩2,291 | ₩2,332 | -5.95% | 1.3만 |
|---|
| 2026.03.30 | ₩2,479 | ₩2,492 | ₩2,452 | ₩2,492 | +0.54% | 3.2천 |
|---|
| 2026.03.27 | ₩2,562 | ₩2,562 | ₩2,562 | ₩2,562 | 0.00% | 800 |
|---|
| 2026.03.26 | ₩2,492 | ₩2,492 | ₩2,492 | ₩2,492 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩2,492 | ₩2,492 | ₩2,439 | ₩2,492 | 0.00% | 3.8천 |
|---|
| 2026.03.24 | ₩2,452 | ₩2,475 | ₩2,412 | ₩2,419 | -1.37% | 2.5천 |
|---|
| 2026.03.23 | ₩2,492 | ₩2,492 | ₩2,419 | ₩2,452 | -1.61% | 1.3천 |
|---|
| 2026.03.20 | ₩2,519 | ₩2,600 | ₩2,318 | ₩2,466 | -2.13% | 6.2천 |
|---|
| 2026.03.19 | ₩2,634 | ₩2,634 | ₩2,546 | ₩2,546 | -3.36% | 3.7천 |
|---|
| 2026.03.18 | ₩2,573 | ₩2,640 | ₩2,559 | ₩2,626 | +2.08% | 1.1만 |
|---|
| 2026.03.17 | ₩2,594 | ₩2,629 | ₩2,594 | ₩2,629 | +1.34% | 2.3천 |
|---|
| 2026.03.16 | ₩2,586 | ₩2,640 | ₩2,541 | ₩2,640 | +2.07% | 2.2천 |
|---|
| 2026.03.13 | ₩2,546 | ₩2,584 | ₩2,546 | ₩2,582 | +1.42% | 1.5천 |
|---|
| 2026.03.12 | ₩2,549 | ₩2,634 | ₩2,546 | ₩2,634 | +3.36% | 2.4천 |
|---|
| 2026.03.11 | ₩2,653 | ₩2,680 | ₩2,546 | ₩2,680 | +1.01% | 9.8천 |
|---|
| 2026.03.10 | ₩2,586 | ₩2,586 | ₩2,492 | ₩2,586 | 0.00% | 3.5천 |
|---|
| 2026.03.09 | ₩2,479 | ₩2,667 | ₩2,479 | ₩2,600 | +4.86% | 1.6천 |
|---|
| 2026.03.06 | ₩2,601 | ₩2,707 | ₩2,601 | ₩2,633 | +1.24% | 3천 |
|---|
| 2026.03.05 | ₩2,604 | ₩2,734 | ₩2,559 | ₩2,707 | +3.96% | 4.6천 |
|---|
| 2026.03.04 | ₩2,459 | ₩2,734 | ₩2,459 | ₩2,653 | +7.90% | 4.4천 |
|---|
| 2026.03.03 | ₩2,492 | ₩2,680 | ₩2,399 | ₩2,506 | +0.54% | 7.2천 |
|---|
| 2026.03.02 | ₩2,613 | ₩2,768 | ₩2,533 | ₩2,613 | 0.00% | 5.8천 |
|---|
| 2026.02.27 | ₩2,559 | ₩2,720 | ₩2,533 | ₩2,546 | -0.52% | 1.2만 |
|---|
| 2026.02.26 | ₩2,803 | ₩2,803 | ₩2,680 | ₩2,680 | -4.40% | 3.4천 |
|---|
| 2026.02.25 | ₩2,834 | ₩2,854 | ₩2,546 | ₩2,827 | -0.24% | 1.7만 |
|---|
| 2026.02.24 | ₩2,919 | ₩2,948 | ₩2,854 | ₩2,854 | -2.20% | 8.6천 |
|---|
| 2026.02.23 | ₩2,961 | ₩2,975 | ₩2,881 | ₩2,939 | -0.77% | 3.9천 |
|---|
| 2026.02.20 | ₩2,961 | ₩2,961 | ₩2,913 | ₩2,948 | -0.45% | 7.7천 |
|---|
| 2026.02.19 | ₩2,988 | ₩2,988 | ₩2,881 | ₩2,948 | -1.35% | 5천 |
|---|
| 2026.02.18 | ₩3,042 | ₩3,069 | ₩2,948 | ₩2,948 | -3.08% | 5.9천 |
|---|
| 2026.02.17 | ₩3,082 | ₩3,082 | ₩3,002 | ₩3,042 | -1.30% | 3.8천 |
|---|
| 2026.02.13 | ₩3,082 | ₩3,082 | ₩3,015 | ₩3,015 | -2.17% | 1.4만 |
|---|
| 2026.02.12 | ₩3,055 | ₩3,082 | ₩2,854 | ₩3,002 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩2,864 | ₩2,864 | ₩2,827 | ₩2,841 | -0.80% | 5천 |
|---|
| 2026.02.10 | ₩2,787 | ₩2,841 | ₩2,787 | ₩2,814 | +0.96% | 1.1만 |
|---|
| 2026.02.09 | ₩2,748 | ₩2,760 | ₩2,707 | ₩2,760 | +0.44% | 7.6천 |
|---|
| 2026.02.06 | ₩2,747 | ₩2,760 | ₩2,747 | ₩2,760 | +0.49% | 1.9천 |
|---|
| 2026.02.05 | ₩2,771 | ₩2,774 | ₩2,680 | ₩2,747 | -0.87% | 6.5천 |
|---|
| 2026.02.04 | ₩2,653 | ₩2,744 | ₩2,616 | ₩2,744 | +3.43% | 7.3천 |
|---|
| 2026.02.03 | ₩2,652 | ₩2,667 | ₩2,640 | ₩2,653 | +0.05% | 5.1천 |
|---|
| 2026.02.02 | ₩2,573 | ₩2,626 | ₩2,573 | ₩2,606 | +1.30% | 1.8천 |
|---|
| 2026.01.30 | ₩2,640 | ₩2,667 | ₩2,606 | ₩2,667 | +1.02% | 8.9천 |
|---|
| 2026.01.29 | ₩2,613 | ₩2,667 | ₩2,573 | ₩2,667 | +2.05% | 1.4천 |
|---|
| 2026.01.28 | ₩2,656 | ₩2,656 | ₩2,593 | ₩2,593 | -2.37% | 4.4천 |
|---|
| 2026.01.27 | ₩2,653 | ₩2,653 | ₩2,519 | ₩2,559 | -3.54% | 7.8천 |
|---|
| 2026.01.26 | ₩2,586 | ₩2,586 | ₩2,546 | ₩2,546 | -1.55% | 1.4만 |
|---|
| 2026.01.23 | ₩2,559 | ₩2,571 | ₩2,546 | ₩2,546 | -0.52% | 4.5천 |
|---|
| 2026.01.22 | ₩2,586 | ₩2,590 | ₩2,546 | ₩2,546 | -1.55% | 5.4천 |
|---|
| 2026.01.21 | ₩2,609 | ₩2,609 | ₩2,546 | ₩2,586 | -0.87% | 1.7천 |
|---|
| 2026.01.20 | ₩2,546 | ₩2,653 | ₩2,519 | ₩2,519 | -1.05% | 3.2만 |
|---|
| 2026.01.16 | ₩2,546 | ₩2,653 | ₩2,519 | ₩2,546 | 0.00% | 1.2만 |
|---|
| 2026.01.15 | ₩2,425 | ₩2,720 | ₩2,425 | ₩2,559 | +5.52% | 1.4만 |
|---|
| 2026.01.14 | ₩2,479 | ₩2,479 | ₩2,479 | ₩2,479 | 0.00% | 3.2천 |
|---|
| 2026.01.13 | ₩2,471 | ₩2,499 | ₩2,466 | ₩2,486 | +0.60% | 5.4천 |
|---|
| 2026.01.12 | ₩2,463 | ₩2,463 | ₩2,425 | ₩2,435 | -1.14% | 3.4천 |
|---|
| 2026.01.09 | ₩2,385 | ₩2,392 | ₩2,305 | ₩2,305 | -3.37% | 6.7천 |
|---|
| 2026.01.08 | ₩2,332 | ₩2,397 | ₩2,332 | ₩2,344 | +0.52% | 2.2천 |
|---|
| 2026.01.07 | ₩2,358 | ₩2,387 | ₩2,278 | ₩2,318 | -1.70% | 9.6천 |
|---|
| 2026.01.06 | ₩2,372 | ₩2,425 | ₩2,211 | ₩2,345 | -1.13% | 2.7만 |
|---|
| 2026.01.05 | ₩2,439 | ₩2,479 | ₩2,104 | ₩2,372 | -2.75% | 17.3만 |
|---|
| 2026.01.02 | ₩2,131 | ₩2,533 | ₩2,077 | ₩2,318 | +8.81% | 6.3만 |
|---|
| 2025.12.31 | ₩2,104 | ₩2,171 | ₩2,090 | ₩2,131 | +1.27% | 9.4천 |
|---|
| 2025.12.30 | ₩2,157 | ₩2,184 | ₩2,120 | ₩2,124 | -1.55% | 4.7천 |
|---|
| 2025.12.29 | ₩1,983 | ₩2,073 | ₩1,983 | ₩2,010 | +1.35% | 6.5천 |
|---|
| 2025.12.26 | ₩2,090 | ₩2,090 | ₩1,889 | ₩1,970 | -5.77% | 1.9만 |
|---|
| 2025.12.24 | ₩2,147 | ₩2,148 | ₩2,084 | ₩2,104 | -2.00% | 5.6천 |
|---|
| 2025.12.23 | ₩2,131 | ₩2,171 | ₩2,090 | ₩2,171 | +1.89% | 9.8천 |
|---|
| 2025.12.22 | ₩2,104 | ₩2,211 | ₩2,097 | ₩2,202 | +4.65% | 2만 |
|---|
| 2025.12.19 | ₩2,211 | ₩2,224 | ₩2,211 | ₩2,218 | +0.30% | 8천 |
|---|
| 2025.12.18 | ₩2,204 | ₩2,224 | ₩2,171 | ₩2,224 | +0.91% | 6.2천 |
|---|
| 2025.12.17 | ₩2,278 | ₩2,358 | ₩2,224 | ₩2,224 | -2.35% | 1.1만 |
|---|
| 2025.12.16 | ₩2,278 | ₩2,346 | ₩2,278 | ₩2,291 | +0.59% | 4.3천 |
|---|
| 2025.12.15 | ₩2,224 | ₩2,305 | ₩2,191 | ₩2,271 | +2.11% | 8.3천 |
|---|
| 2025.12.12 | ₩2,345 | ₩2,358 | ₩2,332 | ₩2,332 | -0.57% | 7.3천 |
|---|
| 2025.12.11 | ₩2,231 | ₩2,399 | ₩2,157 | ₩2,318 | +3.90% | 2.6만 |
|---|
| 2025.12.10 | ₩2,234 | ₩2,308 | ₩2,211 | ₩2,251 | +0.78% | 9.2천 |
|---|
| 2025.12.09 | ₩2,344 | ₩2,345 | ₩2,271 | ₩2,318 | -1.09% | 1.3만 |
|---|
| 2025.12.08 | ₩2,345 | ₩2,412 | ₩2,265 | ₩2,278 | -2.86% | 2.3만 |
|---|
| 2025.12.05 | ₩2,399 | ₩2,399 | ₩2,345 | ₩2,399 | 0.00% | 6.2천 |
|---|
| 2025.12.04 | ₩2,385 | ₩2,440 | ₩2,362 | ₩2,412 | +1.12% | 3.2천 |
|---|
| 2025.12.03 | ₩2,415 | ₩2,466 | ₩2,345 | ₩2,412 | -0.11% | 2.7천 |
|---|
| 2025.12.02 | ₩2,506 | ₩2,506 | ₩2,385 | ₩2,385 | -4.81% | 4.9천 |
|---|
| 2025.12.01 | ₩2,450 | ₩2,492 | ₩2,408 | ₩2,412 | -1.53% | 1.5천 |
|---|
| 2025.11.28 | ₩2,479 | ₩2,507 | ₩2,399 | ₩2,412 | -2.70% | 7.8천 |
|---|
| 2025.11.26 | ₩2,399 | ₩2,428 | ₩2,399 | ₩2,412 | +0.56% | 2.2천 |
|---|
| 2025.11.25 | ₩2,412 | ₩2,425 | ₩2,399 | ₩2,399 | -0.56% | 1.7천 |
|---|
| 2025.11.24 | ₩2,399 | ₩2,479 | ₩2,345 | ₩2,345 | -2.23% | 4.5천 |
|---|
| 2025.11.21 | ₩2,318 | ₩2,345 | ₩2,291 | ₩2,345 | +1.16% | 7.3천 |
|---|
| 2025.11.20 | ₩2,314 | ₩2,466 | ₩2,314 | ₩2,345 | +1.33% | 1.2만 |
|---|
| 2025.11.19 | ₩2,385 | ₩2,492 | ₩2,345 | ₩2,345 | -1.69% | 1.6만 |
|---|
| 2025.11.18 | ₩2,545 | ₩2,559 | ₩2,425 | ₩2,425 | -4.69% | 2.2만 |
|---|
| 2025.11.17 | ₩2,466 | ₩2,563 | ₩2,439 | ₩2,439 | -1.09% | 7.1천 |
|---|
| 2025.11.14 | ₩2,104 | ₩2,519 | ₩2,104 | ₩2,519 | +19.75% | 1.8만 |
|---|
| 2025.11.13 | ₩2,491 | ₩2,504 | ₩2,415 | ₩2,499 | +0.32% | 2.6천 |
|---|
| 2025.11.12 | ₩2,506 | ₩2,506 | ₩2,412 | ₩2,412 | -3.74% | 3.8천 |
|---|
| 2025.11.11 | ₩2,384 | ₩2,466 | ₩2,338 | ₩2,425 | +1.74% | 1만 |
|---|
| 2025.11.10 | ₩2,412 | ₩2,452 | ₩2,372 | ₩2,385 | -1.11% | 8.3천 |
|---|
| 2025.11.07 | ₩2,506 | ₩2,506 | ₩2,385 | ₩2,412 | -3.74% | 7천 |
|---|
| 2025.11.06 | ₩2,506 | ₩2,506 | ₩2,372 | ₩2,506 | 0.00% | 5.1천 |
|---|
| 2025.11.05 | ₩2,533 | ₩2,533 | ₩2,425 | ₩2,506 | -1.06% | 1.3만 |
|---|
| 2025.11.04 | ₩2,358 | ₩2,466 | ₩2,345 | ₩2,452 | +3.98% | 2.2만 |
|---|
| 2025.11.03 | ₩2,479 | ₩2,521 | ₩2,412 | ₩2,412 | -2.70% | 1만 |
|---|
| 2025.10.31 | ₩2,479 | ₩2,546 | ₩2,479 | ₩2,492 | +0.54% | 7천 |
|---|
| 2025.10.30 | ₩2,600 | ₩2,600 | ₩2,492 | ₩2,492 | -4.12% | 6.8천 |
|---|
| 2025.10.29 | ₩2,652 | ₩2,652 | ₩2,479 | ₩2,546 | -3.99% | 7.8천 |
|---|
| 2025.10.28 | ₩2,573 | ₩2,680 | ₩2,549 | ₩2,559 | -0.52% | 7.2천 |
|---|
| 2025.10.27 | ₩2,593 | ₩2,653 | ₩2,593 | ₩2,600 | +0.26% | 9.5천 |
|---|
| 2025.10.24 | ₩2,613 | ₩2,652 | ₩2,546 | ₩2,559 | -2.05% | 9.9천 |
|---|
| 2025.10.23 | ₩2,519 | ₩2,640 | ₩2,506 | ₩2,559 | +1.60% | 1.7만 |
|---|
| 2025.10.22 | ₩2,573 | ₩2,680 | ₩2,452 | ₩2,533 | -1.56% | 3만 |
|---|
| 2025.10.21 | ₩2,600 | ₩2,734 | ₩2,546 | ₩2,546 | -2.06% | 1.8만 |
|---|
| 2025.10.20 | ₩2,626 | ₩2,734 | ₩2,626 | ₩2,640 | +0.51% | 1.1만 |
|---|
| 2025.10.17 | ₩2,559 | ₩2,667 | ₩2,506 | ₩2,640 | +3.14% | 4.6만 |
|---|
| 2025.10.16 | ₩2,692 | ₩2,692 | ₩2,559 | ₩2,559 | -4.93% | 9천 |
|---|
| 2025.10.15 | ₩2,734 | ₩2,734 | ₩2,546 | ₩2,559 | -6.37% | 3만 |
|---|
| 2025.10.14 | ₩2,626 | ₩2,677 | ₩2,626 | ₩2,653 | +1.02% | 8.9천 |
|---|
| 2025.10.13 | ₩2,814 | ₩2,814 | ₩2,573 | ₩2,586 | -8.10% | 4.1만 |
|---|
| 2025.10.10 | ₩2,841 | ₩2,868 | ₩2,680 | ₩2,680 | -5.66% | 2.6만 |
|---|