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 | ₩1,846 | ₩1,874 | ₩1,821 | ₩1,821 | -1.38% | 1.1천 |
| 2026.10.08 | ₩1,849 | ₩1,874 | ₩1,846 | ₩1,874 | +1.38% | 1.3천 |
| 2026.10.07 | ₩1,526 | ₩1,861 | ₩1,526 | ₩1,834 | +20.18% | 6.9천 |
| 2026.10.06 | ₩1,874 | ₩1,874 | ₩1,780 | ₩1,874 | 0.00% | 3.2천 |
| 2026.10.05 | ₩1,861 | ₩1,981 | ₩1,727 | ₩1,874 | +0.72% | 9.1천 |
| 2026.10.02 | ₩1,861 | ₩1,874 | ₩1,807 | ₩1,874 | +0.72% | 3.5천 |
| 2026.10.01 | ₩1,861 | ₩1,888 | ₩1,841 | ₩1,874 | +0.72% | 2.1천 |
| 2026.09.30 | ₩1,847 | ₩1,874 | ₩1,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,847 |
| 0.00% |
| 1.6천 |
| 2026.09.29 | ₩1,834 | ₩1,921 | ₩1,754 | ₩1,888 | +2.92% | 6.5천 |
|---|
| 2026.09.28 | ₩1,754 | ₩1,874 | ₩1,740 | ₩1,861 | +6.11% | 2.1천 |
|---|
| 2026.09.25 | ₩1,780 | ₩2,007 | ₩1,780 | ₩1,874 | +5.26% | 2.9천 |
|---|
| 2026.09.24 | ₩1,941 | ₩1,968 | ₩1,847 | ₩1,847 | -4.83% | 2.2천 |
|---|
| 2026.09.23 | ₩1,874 | ₩1,888 | ₩1,767 | ₩1,888 | +0.71% | 4.4천 |
|---|
| 2026.09.22 | ₩1,874 | ₩1,914 | ₩1,821 | ₩1,874 | 0.00% | 3.6천 |
|---|
| 2026.09.21 | ₩1,874 | ₩1,928 | ₩1,854 | ₩1,928 | +2.86% | 2.3천 |
|---|
| 2026.09.18 | ₩1,863 | ₩1,901 | ₩1,794 | ₩1,874 | +0.57% | 4.4천 |
|---|
| 2026.09.17 | ₩1,867 | ₩1,914 | ₩1,660 | ₩1,861 | -0.36% | 3.2천 |
|---|
| 2026.09.16 | ₩1,807 | ₩1,909 | ₩1,807 | ₩1,909 | +5.63% | 3.3천 |
|---|
| 2026.09.15 | ₩1,874 | ₩2,062 | ₩1,821 | ₩1,995 | +6.43% | 5.6천 |
|---|
| 2026.09.14 | ₩1,928 | ₩1,967 | ₩1,767 | ₩1,874 | -2.78% | 7.4천 |
|---|
| 2026.09.11 | ₩1,941 | ₩1,941 | ₩1,834 | ₩1,928 | -0.69% | 2.8천 |
|---|
| 2026.09.10 | ₩1,821 | ₩2,008 | ₩1,821 | ₩2,008 | +10.29% | 3.1천 |
|---|
| 2026.09.09 | ₩1,941 | ₩2,062 | ₩1,687 | ₩1,874 | -3.45% | 2.3만 |
|---|
| 2026.09.08 | ₩1,821 | ₩2,008 | ₩1,633 | ₩1,981 | +8.82% | 3.7천 |
|---|
| 2026.09.04 | ₩1,945 | ₩1,968 | ₩1,874 | ₩1,874 | -3.65% | 3.9천 |
|---|
| 2026.09.03 | ₩1,941 | ₩1,968 | ₩1,928 | ₩1,968 | +1.38% | 1.6천 |
|---|
| 2026.09.02 | ₩1,941 | ₩1,968 | ₩1,767 | ₩1,874 | -3.45% | 3.9천 |
|---|
| 2026.09.01 | ₩1,928 | ₩1,928 | ₩1,747 | ₩1,928 | 0.00% | 2.8천 |
|---|
| 2026.08.31 | ₩1,874 | ₩1,930 | ₩1,727 | ₩1,754 | -6.43% | 1.9천 |
|---|
| 2026.08.28 | ₩1,767 | ₩1,981 | ₩1,767 | ₩1,874 | +6.06% | 2천 |
|---|
| 2026.08.27 | ₩1,754 | ₩2,021 | ₩1,754 | ₩1,874 | +6.87% | 4.7천 |
|---|
| 2026.08.26 | ₩1,861 | ₩1,861 | ₩1,847 | ₩1,861 | 0.00% | 2.4천 |
|---|
| 2026.08.25 | ₩1,673 | ₩2,008 | ₩1,673 | ₩1,874 | +12.00% | 5.8천 |
|---|
| 2026.08.24 | ₩1,874 | ₩1,881 | ₩1,687 | ₩1,874 | 0.00% | 2.6천 |
|---|
| 2026.08.21 | ₩1,861 | ₩1,874 | ₩1,861 | ₩1,874 | +0.72% | 1.2천 |
|---|
| 2026.08.20 | ₩1,821 | ₩1,874 | ₩1,700 | ₩1,874 | +2.94% | 2.9천 |
|---|
| 2026.08.19 | ₩1,580 | ₩1,867 | ₩1,580 | ₩1,794 | +13.56% | 3.8천 |
|---|
| 2026.08.18 | ₩1,821 | ₩1,821 | ₩1,687 | ₩1,821 | 0.00% | 6.5천 |
|---|
| 2026.08.17 | ₩1,847 | ₩1,847 | ₩1,707 | ₩1,821 | -1.45% | 6.8천 |
|---|
| 2026.08.14 | ₩1,874 | ₩1,888 | ₩1,720 | ₩1,847 | -1.43% | 1.2천 |
|---|
| 2026.08.13 | ₩1,633 | ₩1,874 | ₩1,633 | ₩1,861 | +13.93% | 3.4천 |
|---|
| 2026.08.12 | ₩1,751 | ₩1,861 | ₩1,740 | ₩1,861 | +6.27% | 3.9천 |
|---|
| 2026.08.11 | ₩1,874 | ₩1,888 | ₩1,707 | ₩1,794 | -4.29% | 3.5천 |
|---|
| 2026.08.10 | ₩1,834 | ₩1,888 | ₩1,660 | ₩1,847 | +0.73% | 5.2천 |
|---|
| 2026.08.07 | ₩1,794 | ₩1,847 | ₩1,680 | ₩1,847 | +2.99% | 5.7천 |
|---|
| 2026.08.06 | ₩1,754 | ₩1,917 | ₩1,727 | ₩1,743 | -0.61% | 7.4천 |
|---|
| 2026.08.05 | ₩1,874 | ₩1,874 | ₩1,727 | ₩1,861 | -0.71% | 6.1천 |
|---|
| 2026.08.04 | ₩1,834 | ₩1,914 | ₩1,727 | ₩1,874 | +2.19% | 5.1천 |
|---|
| 2026.08.03 | ₩1,727 | ₩1,834 | ₩1,727 | ₩1,821 | +5.43% | 1.1만 |
|---|
| 2026.07.31 | ₩1,700 | ₩1,807 | ₩1,545 | ₩1,794 | +5.51% | 9.3천 |
|---|
| 2026.07.30 | ₩1,652 | ₩1,740 | ₩1,606 | ₩1,647 | -0.32% | 7.2천 |
|---|
| 2026.07.29 | ₩1,606 | ₩1,740 | ₩1,568 | ₩1,714 | +6.67% | 1.2만 |
|---|
| 2026.07.28 | ₩1,693 | ₩1,723 | ₩1,486 | ₩1,499 | -11.46% | 1.5만 |
|---|
| 2026.07.27 | ₩1,760 | ₩1,760 | ₩1,580 | ₩1,714 | -2.66% | 1.7만 |
|---|
| 2026.07.24 | ₩1,680 | ₩1,767 | ₩1,673 | ₩1,714 | +1.99% | 1.3만 |
|---|
| 2026.07.23 | ₩1,780 | ₩1,810 | ₩1,647 | ₩1,780 | 0.00% | 3.1만 |
|---|
| 2026.07.22 | ₩1,901 | ₩1,901 | ₩1,740 | ₩1,767 | -7.04% | 2.1만 |
|---|
| 2026.07.21 | ₩1,780 | ₩1,914 | ₩1,780 | ₩1,914 | +7.52% | 3.4만 |
|---|
| 2026.07.20 | ₩2,008 | ₩2,142 | ₩1,834 | ₩1,914 | -4.67% | 48.7만 |
|---|
| 2026.07.17 | ₩1,740 | ₩2,142 | ₩1,673 | ₩1,673 | -3.85% | 188.5만 |
|---|
| 2026.07.16 | ₩2,083 | ₩2,083 | ₩2,008 | ₩2,008 | -3.60% | 2.1천 |
|---|
| 2026.07.15 | ₩2,035 | ₩2,102 | ₩1,846 | ₩2,008 | -1.32% | 3.3천 |
|---|
| 2026.07.14 | ₩2,209 | ₩2,209 | ₩1,566 | ₩2,102 | -4.85% | 3.2만 |
|---|
| 2026.07.13 | ₩2,155 | ₩2,155 | ₩1,901 | ₩2,008 | -6.83% | 4.8천 |
|---|
| 2026.07.10 | ₩2,075 | ₩2,099 | ₩1,968 | ₩2,035 | -1.94% | 2.5천 |
|---|
| 2026.07.09 | ₩2,088 | ₩2,088 | ₩1,941 | ₩1,981 | -5.13% | 2.2천 |
|---|
| 2026.07.08 | ₩2,035 | ₩2,316 | ₩1,888 | ₩2,008 | -1.32% | 2.5천 |
|---|
| 2026.07.07 | ₩2,153 | ₩2,153 | ₩2,008 | ₩2,008 | -6.72% | 1.1만 |
|---|
| 2026.07.06 | ₩1,928 | ₩2,142 | ₩1,928 | ₩2,008 | +4.17% | 8천 |
|---|
| 2026.07.02 | ₩1,901 | ₩2,035 | ₩1,861 | ₩2,035 | +7.04% | 3천 |
|---|
| 2026.07.01 | ₩1,901 | ₩1,981 | ₩1,874 | ₩1,948 | +2.46% | 4.1천 |
|---|
| 2026.06.30 | ₩1,874 | ₩2,008 | ₩1,874 | ₩1,967 | +4.93% | 5천 |
|---|
| 2026.06.29 | ₩1,968 | ₩1,995 | ₩1,928 | ₩1,968 | 0.00% | 4.3천 |
|---|
| 2026.06.26 | ₩1,874 | ₩1,968 | ₩1,594 | ₩1,968 | +5.00% | 4.5천 |
|---|
| 2026.06.25 | ₩1,981 | ₩1,981 | ₩1,854 | ₩1,968 | -0.68% | 3.6천 |
|---|
| 2026.06.24 | ₩2,035 | ₩2,035 | ₩1,874 | ₩1,979 | -2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩1,914 | ₩1,981 | ₩1,834 | ₩1,888 | -1.40% | 8.3천 |
|---|
| 2026.06.22 | ₩1,847 | ₩1,913 | ₩1,834 | ₩1,834 | -0.72% | 1만 |
|---|
| 2026.06.18 | ₩2,008 | ₩2,008 | ₩1,794 | ₩1,847 | -8.00% | 2.3만 |
|---|
| 2026.06.17 | ₩1,727 | ₩1,954 | ₩1,727 | ₩1,874 | +8.53% | 6만 |
|---|
| 2026.06.16 | ₩2,008 | ₩2,008 | ₩1,620 | ₩1,914 | -4.67% | 104.6만 |
|---|
| 2026.06.15 | ₩2,142 | ₩2,142 | ₩1,941 | ₩2,035 | -5.00% | 7.5천 |
|---|
| 2026.06.12 | ₩2,008 | ₩2,423 | ₩2,008 | ₩2,075 | +3.33% | 8.6천 |
|---|
| 2026.06.11 | ₩2,021 | ₩2,316 | ₩1,660 | ₩2,276 | +12.58% | 2.7만 |
|---|
| 2026.06.10 | ₩1,740 | ₩2,075 | ₩1,643 | ₩2,021 | +16.15% | 2.4만 |
|---|
| 2026.06.09 | ₩1,432 | ₩2,142 | ₩1,432 | ₩1,834 | +28.04% | 22.4만 |
|---|
| 2026.06.08 | ₩1,526 | ₩2,115 | ₩1,473 | ₩1,473 | -3.51% | 2만 |
|---|
| 2026.06.05 | ₩2,075 | ₩2,142 | ₩2,075 | ₩2,129 | +2.58% | 1.2천 |
|---|
| 2026.06.04 | ₩2,155 | ₩2,155 | ₩2,021 | ₩2,129 | -1.24% | 2.1천 |
|---|
| 2026.06.03 | ₩2,230 | ₩2,230 | ₩1,968 | ₩2,142 | -3.96% | 6.9천 |
|---|
| 2026.06.02 | ₩1,985 | ₩2,102 | ₩1,985 | ₩2,102 | +5.87% | 2.2천 |
|---|
| 2026.06.01 | ₩2,043 | ₩2,202 | ₩1,901 | ₩2,075 | +1.57% | 15.1만 |
|---|
| 2026.05.29 | ₩2,262 | ₩2,436 | ₩2,142 | ₩2,142 | -5.33% | 4만 |
|---|
| 2026.05.28 | ₩2,048 | ₩2,107 | ₩1,901 | ₩2,063 | +0.72% | 2.2천 |
|---|
| 2026.05.27 | ₩1,981 | ₩2,155 | ₩1,901 | ₩2,059 | +3.92% | 5.8천 |
|---|
| 2026.05.26 | ₩2,195 | ₩2,209 | ₩2,095 | ₩2,150 | -2.07% | 15.5만 |
|---|
| 2026.05.22 | ₩2,142 | ₩2,289 | ₩2,142 | ₩2,182 | +1.87% | 1.4천 |
|---|
| 2026.05.21 | ₩2,187 | ₩2,187 | ₩2,142 | ₩2,142 | -2.08% | 2.8천 |
|---|
| 2026.05.20 | ₩2,195 | ₩2,245 | ₩2,142 | ₩2,236 | +1.83% | 3.7천 |
|---|
| 2026.05.19 | ₩2,142 | ₩2,202 | ₩2,115 | ₩2,195 | +2.50% | 5.9천 |
|---|
| 2026.05.18 | ₩2,209 | ₩2,211 | ₩2,142 | ₩2,182 | -1.21% | 2.6천 |
|---|
| 2026.05.15 | ₩2,207 | ₩2,207 | ₩2,142 | ₩2,189 | -0.85% | 2.6천 |
|---|
| 2026.05.14 | ₩2,262 | ₩2,262 | ₩2,142 | ₩2,189 | -3.25% | 2.4천 |
|---|
| 2026.05.13 | ₩2,276 | ₩2,276 | ₩2,209 | ₩2,270 | -0.24% | 4.4천 |
|---|
| 2026.05.12 | ₩2,236 | ₩2,450 | ₩2,088 | ₩2,329 | +4.19% | 3.7천 |
|---|
| 2026.05.11 | ₩2,517 | ₩2,517 | ₩2,062 | ₩2,209 | -12.23% | 1.3만 |
|---|
| 2026.05.08 | ₩2,356 | ₩2,498 | ₩2,088 | ₩2,276 | -3.41% | 3.3천 |
|---|
| 2026.05.07 | ₩2,209 | ₩2,450 | ₩2,102 | ₩2,396 | +8.48% | 1.4만 |
|---|
| 2026.05.06 | ₩2,356 | ₩2,356 | ₩2,115 | ₩2,329 | -1.14% | 6.7천 |
|---|
| 2026.05.05 | ₩2,169 | ₩2,543 | ₩2,008 | ₩2,343 | +8.02% | 1.2만 |
|---|
| 2026.05.04 | ₩2,289 | ₩2,303 | ₩2,075 | ₩2,195 | -4.09% | 2.2만 |
|---|
| 2026.05.01 | ₩2,276 | ₩2,289 | ₩2,142 | ₩2,249 | -1.18% | 2.5천 |
|---|
| 2026.04.30 | ₩2,303 | ₩2,303 | ₩2,289 | ₩2,289 | -0.58% | 900 |
|---|
| 2026.04.29 | ₩2,142 | ₩2,285 | ₩2,142 | ₩2,245 | +4.81% | 3천 |
|---|
| 2026.04.28 | ₩2,186 | ₩2,265 | ₩2,186 | ₩2,265 | +3.61% | 1.4천 |
|---|
| 2026.04.27 | ₩2,273 | ₩2,273 | ₩2,273 | ₩2,273 | 0.00% | 500 |
|---|
| 2026.04.24 | ₩2,276 | ₩2,289 | ₩2,209 | ₩2,272 | -0.18% | 2.1천 |
|---|
| 2026.04.23 | ₩2,242 | ₩2,242 | ₩2,242 | ₩2,242 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,209 | ₩2,294 | ₩2,182 | ₩2,242 | +1.52% | 3.9천 |
|---|
| 2026.04.21 | ₩2,294 | ₩2,294 | ₩2,216 | ₩2,216 | -3.44% | 1.1천 |
|---|
| 2026.04.20 | ₩2,236 | ₩2,303 | ₩2,142 | ₩2,142 | -4.19% | 2.7천 |
|---|
| 2026.04.17 | ₩2,222 | ₩2,303 | ₩2,142 | ₩2,276 | +2.41% | 3.3천 |
|---|
| 2026.04.16 | ₩1,968 | ₩2,369 | ₩1,968 | ₩2,142 | +8.84% | 3.5천 |
|---|
| 2026.04.15 | ₩2,276 | ₩2,477 | ₩2,249 | ₩2,352 | +3.35% | 9.7천 |
|---|
| 2026.04.14 | ₩2,383 | ₩2,406 | ₩2,276 | ₩2,311 | -3.03% | 3.2천 |
|---|
| 2026.04.13 | ₩2,436 | ₩2,436 | ₩2,436 | ₩2,436 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,452 | ₩2,452 | ₩2,349 | ₩2,436 | -0.66% | 1천 |
|---|
| 2026.04.09 | ₩2,356 | ₩2,438 | ₩2,356 | ₩2,438 | +3.47% | 600 |
|---|
| 2026.04.08 | ₩2,481 | ₩2,481 | ₩2,274 | ₩2,452 | -1.13% | 1.4천 |
|---|
| 2026.04.07 | ₩2,383 | ₩2,388 | ₩2,343 | ₩2,388 | +0.22% | 1.7천 |
|---|
| 2026.04.06 | ₩2,356 | ₩2,396 | ₩2,356 | ₩2,396 | +1.70% | 700 |
|---|
| 2026.04.02 | ₩2,209 | ₩2,543 | ₩2,209 | ₩2,357 | +6.73% | 5.4천 |
|---|
| 2026.04.01 | ₩2,467 | ₩2,467 | ₩2,289 | ₩2,289 | -7.22% | 1.9천 |
|---|
| 2026.03.31 | ₩2,477 | ₩2,515 | ₩2,289 | ₩2,329 | -5.95% | 1.3만 |
|---|
| 2026.03.30 | ₩2,477 | ₩2,490 | ₩2,450 | ₩2,490 | +0.54% | 3.2천 |
|---|
| 2026.03.27 | ₩2,560 | ₩2,560 | ₩2,560 | ₩2,560 | 0.00% | 800 |
|---|
| 2026.03.26 | ₩2,490 | ₩2,490 | ₩2,490 | ₩2,490 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩2,490 | ₩2,490 | ₩2,436 | ₩2,490 | 0.00% | 3.8천 |
|---|
| 2026.03.24 | ₩2,450 | ₩2,473 | ₩2,410 | ₩2,416 | -1.37% | 2.5천 |
|---|
| 2026.03.23 | ₩2,490 | ₩2,490 | ₩2,416 | ₩2,450 | -1.61% | 1.3천 |
|---|
| 2026.03.20 | ₩2,517 | ₩2,597 | ₩2,316 | ₩2,463 | -2.13% | 6.2천 |
|---|
| 2026.03.19 | ₩2,632 | ₩2,632 | ₩2,543 | ₩2,543 | -3.36% | 3.7천 |
|---|
| 2026.03.18 | ₩2,570 | ₩2,637 | ₩2,557 | ₩2,624 | +2.08% | 1.1만 |
|---|
| 2026.03.17 | ₩2,592 | ₩2,626 | ₩2,592 | ₩2,626 | +1.34% | 2.3천 |
|---|
| 2026.03.16 | ₩2,584 | ₩2,637 | ₩2,538 | ₩2,637 | +2.07% | 2.2천 |
|---|
| 2026.03.13 | ₩2,543 | ₩2,581 | ₩2,543 | ₩2,580 | +1.42% | 1.5천 |
|---|
| 2026.03.12 | ₩2,546 | ₩2,632 | ₩2,543 | ₩2,632 | +3.36% | 2.4천 |
|---|
| 2026.03.11 | ₩2,651 | ₩2,677 | ₩2,543 | ₩2,677 | +1.01% | 9.8천 |
|---|
| 2026.03.10 | ₩2,584 | ₩2,584 | ₩2,490 | ₩2,584 | 0.00% | 3.5천 |
|---|
| 2026.03.09 | ₩2,477 | ₩2,664 | ₩2,477 | ₩2,597 | +4.86% | 1.6천 |
|---|
| 2026.03.06 | ₩2,598 | ₩2,704 | ₩2,598 | ₩2,631 | +1.24% | 3천 |
|---|
| 2026.03.05 | ₩2,601 | ₩2,731 | ₩2,557 | ₩2,704 | +3.96% | 4.6천 |
|---|
| 2026.03.04 | ₩2,456 | ₩2,731 | ₩2,456 | ₩2,651 | +7.90% | 4.4천 |
|---|
| 2026.03.03 | ₩2,490 | ₩2,677 | ₩2,396 | ₩2,503 | +0.54% | 7.2천 |
|---|
| 2026.03.02 | ₩2,610 | ₩2,766 | ₩2,530 | ₩2,610 | 0.00% | 5.8천 |
|---|
| 2026.02.27 | ₩2,557 | ₩2,718 | ₩2,530 | ₩2,543 | -0.52% | 1.2만 |
|---|
| 2026.02.26 | ₩2,801 | ₩2,801 | ₩2,677 | ₩2,677 | -4.40% | 3.4천 |
|---|
| 2026.02.25 | ₩2,831 | ₩2,851 | ₩2,543 | ₩2,825 | -0.24% | 1.7만 |
|---|
| 2026.02.24 | ₩2,916 | ₩2,945 | ₩2,851 | ₩2,851 | -2.20% | 8.6천 |
|---|
| 2026.02.23 | ₩2,958 | ₩2,972 | ₩2,878 | ₩2,936 | -0.77% | 3.9천 |
|---|
| 2026.02.20 | ₩2,958 | ₩2,958 | ₩2,910 | ₩2,945 | -0.45% | 7.7천 |
|---|
| 2026.02.19 | ₩2,985 | ₩2,985 | ₩2,878 | ₩2,945 | -1.35% | 5천 |
|---|
| 2026.02.18 | ₩3,039 | ₩3,066 | ₩2,945 | ₩2,945 | -3.08% | 5.9천 |
|---|
| 2026.02.17 | ₩3,079 | ₩3,079 | ₩2,999 | ₩3,039 | -1.30% | 3.8천 |
|---|
| 2026.02.13 | ₩3,079 | ₩3,079 | ₩3,012 | ₩3,012 | -2.17% | 1.4만 |
|---|
| 2026.02.12 | ₩3,052 | ₩3,079 | ₩2,851 | ₩2,999 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩2,861 | ₩2,861 | ₩2,825 | ₩2,838 | -0.80% | 5천 |
|---|
| 2026.02.10 | ₩2,784 | ₩2,838 | ₩2,784 | ₩2,811 | +0.96% | 1.1만 |
|---|
| 2026.02.09 | ₩2,746 | ₩2,758 | ₩2,704 | ₩2,758 | +0.44% | 7.6천 |
|---|
| 2026.02.06 | ₩2,744 | ₩2,758 | ₩2,744 | ₩2,758 | +0.49% | 1.9천 |
|---|
| 2026.02.05 | ₩2,768 | ₩2,771 | ₩2,677 | ₩2,744 | -0.87% | 6.5천 |
|---|
| 2026.02.04 | ₩2,651 | ₩2,742 | ₩2,613 | ₩2,742 | +3.43% | 7.3천 |
|---|
| 2026.02.03 | ₩2,649 | ₩2,664 | ₩2,637 | ₩2,651 | +0.05% | 5.1천 |
|---|
| 2026.02.02 | ₩2,570 | ₩2,624 | ₩2,570 | ₩2,604 | +1.30% | 1.8천 |
|---|
| 2026.01.30 | ₩2,637 | ₩2,664 | ₩2,604 | ₩2,664 | +1.02% | 8.9천 |
|---|
| 2026.01.29 | ₩2,610 | ₩2,664 | ₩2,570 | ₩2,664 | +2.05% | 1.4천 |
|---|
| 2026.01.28 | ₩2,653 | ₩2,653 | ₩2,590 | ₩2,590 | -2.37% | 4.4천 |
|---|
| 2026.01.27 | ₩2,651 | ₩2,651 | ₩2,517 | ₩2,557 | -3.54% | 7.8천 |
|---|
| 2026.01.26 | ₩2,584 | ₩2,584 | ₩2,543 | ₩2,543 | -1.55% | 1.4만 |
|---|
| 2026.01.23 | ₩2,557 | ₩2,569 | ₩2,543 | ₩2,543 | -0.52% | 4.5천 |
|---|
| 2026.01.22 | ₩2,584 | ₩2,588 | ₩2,543 | ₩2,543 | -1.55% | 5.4천 |
|---|
| 2026.01.21 | ₩2,606 | ₩2,606 | ₩2,543 | ₩2,584 | -0.87% | 1.7천 |
|---|
| 2026.01.20 | ₩2,543 | ₩2,651 | ₩2,517 | ₩2,517 | -1.05% | 3.2만 |
|---|
| 2026.01.16 | ₩2,543 | ₩2,651 | ₩2,517 | ₩2,543 | 0.00% | 1.2만 |
|---|
| 2026.01.15 | ₩2,423 | ₩2,718 | ₩2,423 | ₩2,557 | +5.52% | 1.4만 |
|---|
| 2026.01.14 | ₩2,477 | ₩2,477 | ₩2,477 | ₩2,477 | 0.00% | 3.2천 |
|---|
| 2026.01.13 | ₩2,469 | ₩2,497 | ₩2,463 | ₩2,483 | +0.60% | 5.4천 |
|---|
| 2026.01.12 | ₩2,460 | ₩2,460 | ₩2,423 | ₩2,432 | -1.14% | 3.4천 |
|---|
| 2026.01.09 | ₩2,383 | ₩2,390 | ₩2,303 | ₩2,303 | -3.37% | 6.7천 |
|---|
| 2026.01.08 | ₩2,329 | ₩2,395 | ₩2,329 | ₩2,341 | +0.52% | 2.2천 |
|---|
| 2026.01.07 | ₩2,356 | ₩2,384 | ₩2,276 | ₩2,316 | -1.70% | 9.6천 |
|---|
| 2026.01.06 | ₩2,369 | ₩2,423 | ₩2,209 | ₩2,343 | -1.13% | 2.7만 |
|---|
| 2026.01.05 | ₩2,436 | ₩2,477 | ₩2,102 | ₩2,369 | -2.75% | 17.3만 |
|---|
| 2026.01.02 | ₩2,129 | ₩2,530 | ₩2,075 | ₩2,316 | +8.81% | 6.3만 |
|---|
| 2025.12.31 | ₩2,102 | ₩2,169 | ₩2,088 | ₩2,129 | +1.27% | 9.4천 |
|---|
| 2025.12.30 | ₩2,155 | ₩2,182 | ₩2,118 | ₩2,122 | -1.55% | 4.7천 |
|---|
| 2025.12.29 | ₩1,981 | ₩2,071 | ₩1,981 | ₩2,008 | +1.35% | 6.5천 |
|---|
| 2025.12.26 | ₩2,088 | ₩2,088 | ₩1,888 | ₩1,968 | -5.77% | 1.9만 |
|---|
| 2025.12.24 | ₩2,145 | ₩2,146 | ₩2,082 | ₩2,102 | -2.00% | 5.6천 |
|---|
| 2025.12.23 | ₩2,129 | ₩2,169 | ₩2,088 | ₩2,169 | +1.89% | 9.8천 |
|---|
| 2025.12.22 | ₩2,102 | ₩2,209 | ₩2,095 | ₩2,199 | +4.65% | 2만 |
|---|
| 2025.12.19 | ₩2,209 | ₩2,222 | ₩2,209 | ₩2,216 | +0.30% | 8천 |
|---|
| 2025.12.18 | ₩2,202 | ₩2,222 | ₩2,169 | ₩2,222 | +0.91% | 6.2천 |
|---|
| 2025.12.17 | ₩2,276 | ₩2,356 | ₩2,222 | ₩2,222 | -2.35% | 1.1만 |
|---|
| 2025.12.16 | ₩2,276 | ₩2,344 | ₩2,276 | ₩2,289 | +0.59% | 4.3천 |
|---|
| 2025.12.15 | ₩2,222 | ₩2,303 | ₩2,189 | ₩2,269 | +2.11% | 8.3천 |
|---|
| 2025.12.12 | ₩2,343 | ₩2,356 | ₩2,329 | ₩2,329 | -0.57% | 7.3천 |
|---|
| 2025.12.11 | ₩2,229 | ₩2,396 | ₩2,155 | ₩2,316 | +3.90% | 2.6만 |
|---|
| 2025.12.10 | ₩2,232 | ₩2,305 | ₩2,209 | ₩2,249 | +0.78% | 9.2천 |
|---|
| 2025.12.09 | ₩2,341 | ₩2,343 | ₩2,269 | ₩2,316 | -1.09% | 1.3만 |
|---|
| 2025.12.08 | ₩2,343 | ₩2,410 | ₩2,262 | ₩2,276 | -2.86% | 2.3만 |
|---|
| 2025.12.05 | ₩2,396 | ₩2,396 | ₩2,343 | ₩2,396 | 0.00% | 6.2천 |
|---|
| 2025.12.04 | ₩2,383 | ₩2,438 | ₩2,360 | ₩2,410 | +1.12% | 3.2천 |
|---|
| 2025.12.03 | ₩2,412 | ₩2,463 | ₩2,343 | ₩2,410 | -0.11% | 2.7천 |
|---|
| 2025.12.02 | ₩2,503 | ₩2,503 | ₩2,383 | ₩2,383 | -4.81% | 4.9천 |
|---|
| 2025.12.01 | ₩2,447 | ₩2,490 | ₩2,406 | ₩2,410 | -1.53% | 1.5천 |
|---|
| 2025.11.28 | ₩2,477 | ₩2,505 | ₩2,396 | ₩2,410 | -2.70% | 7.8천 |
|---|
| 2025.11.26 | ₩2,396 | ₩2,426 | ₩2,396 | ₩2,410 | +0.56% | 2.2천 |
|---|
| 2025.11.25 | ₩2,410 | ₩2,423 | ₩2,396 | ₩2,396 | -0.56% | 1.7천 |
|---|
| 2025.11.24 | ₩2,396 | ₩2,477 | ₩2,343 | ₩2,343 | -2.23% | 4.5천 |
|---|
| 2025.11.21 | ₩2,316 | ₩2,343 | ₩2,289 | ₩2,343 | +1.16% | 7.3천 |
|---|
| 2025.11.20 | ₩2,312 | ₩2,463 | ₩2,312 | ₩2,343 | +1.33% | 1.2만 |
|---|
| 2025.11.19 | ₩2,383 | ₩2,490 | ₩2,343 | ₩2,343 | -1.69% | 1.6만 |
|---|
| 2025.11.18 | ₩2,542 | ₩2,557 | ₩2,423 | ₩2,423 | -4.69% | 2.2만 |
|---|
| 2025.11.17 | ₩2,463 | ₩2,561 | ₩2,436 | ₩2,436 | -1.09% | 7.1천 |
|---|
| 2025.11.14 | ₩2,102 | ₩2,517 | ₩2,102 | ₩2,517 | +19.75% | 1.8만 |
|---|
| 2025.11.13 | ₩2,489 | ₩2,502 | ₩2,412 | ₩2,497 | +0.32% | 2.6천 |
|---|
| 2025.11.12 | ₩2,503 | ₩2,503 | ₩2,410 | ₩2,410 | -3.74% | 3.8천 |
|---|
| 2025.11.11 | ₩2,382 | ₩2,463 | ₩2,336 | ₩2,423 | +1.74% | 1만 |
|---|
| 2025.11.10 | ₩2,410 | ₩2,450 | ₩2,369 | ₩2,383 | -1.11% | 8.3천 |
|---|
| 2025.11.07 | ₩2,503 | ₩2,503 | ₩2,383 | ₩2,410 | -3.74% | 7천 |
|---|
| 2025.11.06 | ₩2,503 | ₩2,503 | ₩2,369 | ₩2,503 | 0.00% | 5.1천 |
|---|
| 2025.11.05 | ₩2,530 | ₩2,530 | ₩2,423 | ₩2,503 | -1.06% | 1.3만 |
|---|
| 2025.11.04 | ₩2,356 | ₩2,463 | ₩2,343 | ₩2,450 | +3.98% | 2.2만 |
|---|
| 2025.11.03 | ₩2,477 | ₩2,518 | ₩2,410 | ₩2,410 | -2.70% | 1만 |
|---|
| 2025.10.31 | ₩2,477 | ₩2,543 | ₩2,477 | ₩2,490 | +0.54% | 7천 |
|---|
| 2025.10.30 | ₩2,597 | ₩2,597 | ₩2,490 | ₩2,490 | -4.12% | 6.8천 |
|---|
| 2025.10.29 | ₩2,649 | ₩2,649 | ₩2,477 | ₩2,543 | -3.99% | 7.8천 |
|---|
| 2025.10.28 | ₩2,570 | ₩2,677 | ₩2,546 | ₩2,557 | -0.52% | 7.2천 |
|---|
| 2025.10.27 | ₩2,590 | ₩2,651 | ₩2,590 | ₩2,597 | +0.26% | 9.5천 |
|---|
| 2025.10.24 | ₩2,610 | ₩2,649 | ₩2,543 | ₩2,557 | -2.05% | 9.9천 |
|---|
| 2025.10.23 | ₩2,517 | ₩2,637 | ₩2,503 | ₩2,557 | +1.60% | 1.7만 |
|---|
| 2025.10.22 | ₩2,570 | ₩2,677 | ₩2,450 | ₩2,530 | -1.56% | 3만 |
|---|
| 2025.10.21 | ₩2,597 | ₩2,731 | ₩2,543 | ₩2,543 | -2.06% | 1.8만 |
|---|
| 2025.10.20 | ₩2,624 | ₩2,731 | ₩2,624 | ₩2,637 | +0.51% | 1.1만 |
|---|
| 2025.10.17 | ₩2,557 | ₩2,664 | ₩2,503 | ₩2,637 | +3.14% | 4.6만 |
|---|
| 2025.10.16 | ₩2,689 | ₩2,689 | ₩2,557 | ₩2,557 | -4.93% | 9천 |
|---|
| 2025.10.15 | ₩2,731 | ₩2,731 | ₩2,543 | ₩2,557 | -6.37% | 3만 |
|---|
| 2025.10.14 | ₩2,624 | ₩2,675 | ₩2,624 | ₩2,651 | +1.02% | 8.9천 |
|---|
| 2025.10.13 | ₩2,811 | ₩2,811 | ₩2,570 | ₩2,584 | -8.10% | 4.1만 |
|---|
| 2025.10.10 | ₩2,838 | ₩2,865 | ₩2,677 | ₩2,677 | -5.66% | 2.6만 |
|---|