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 | ₩1,847 | ₩1,875 | ₩1,821 | ₩1,821 | -1.38% | 1.1천 |
| 2026.10.08 | ₩1,850 | ₩1,875 | ₩1,847 | ₩1,875 | +1.38% | 1.3천 |
| 2026.10.07 | ₩1,527 | ₩1,862 | ₩1,527 | ₩1,835 | +20.18% | 6.9천 |
| 2026.10.06 | ₩1,875 | ₩1,875 | ₩1,781 | ₩1,875 | 0.00% | 3.2천 |
| 2026.10.05 | ₩1,862 | ₩1,982 | ₩1,728 | ₩1,875 | +0.72% | 9.1천 |
| 2026.10.02 | ₩1,862 | ₩1,875 | ₩1,808 | ₩1,875 | +0.72% | 3.5천 |
| 2026.10.01 | ₩1,862 | ₩1,888 | ₩1,842 | ₩1,875 | +0.72% | 2.1천 |
| 2026.09.30 | ₩1,848 | ₩1,875 | ₩1,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,848 |
| 0.00% |
| 1.6천 |
| 2026.09.29 | ₩1,835 | ₩1,922 | ₩1,754 | ₩1,888 | +2.92% | 6.5천 |
|---|
| 2026.09.28 | ₩1,754 | ₩1,875 | ₩1,741 | ₩1,862 | +6.11% | 2.1천 |
|---|
| 2026.09.25 | ₩1,781 | ₩2,008 | ₩1,781 | ₩1,875 | +5.26% | 2.9천 |
|---|
| 2026.09.24 | ₩1,942 | ₩1,969 | ₩1,848 | ₩1,848 | -4.83% | 2.2천 |
|---|
| 2026.09.23 | ₩1,875 | ₩1,888 | ₩1,768 | ₩1,888 | +0.71% | 4.4천 |
|---|
| 2026.09.22 | ₩1,875 | ₩1,915 | ₩1,821 | ₩1,875 | 0.00% | 3.6천 |
|---|
| 2026.09.21 | ₩1,875 | ₩1,929 | ₩1,855 | ₩1,929 | +2.86% | 2.3천 |
|---|
| 2026.09.18 | ₩1,864 | ₩1,902 | ₩1,795 | ₩1,875 | +0.57% | 4.4천 |
|---|
| 2026.09.17 | ₩1,868 | ₩1,915 | ₩1,661 | ₩1,862 | -0.36% | 3.2천 |
|---|
| 2026.09.16 | ₩1,808 | ₩1,910 | ₩1,808 | ₩1,910 | +5.63% | 3.3천 |
|---|
| 2026.09.15 | ₩1,875 | ₩2,062 | ₩1,821 | ₩1,996 | +6.43% | 5.6천 |
|---|
| 2026.09.14 | ₩1,929 | ₩1,967 | ₩1,768 | ₩1,875 | -2.78% | 7.4천 |
|---|
| 2026.09.11 | ₩1,942 | ₩1,942 | ₩1,835 | ₩1,929 | -0.69% | 2.8천 |
|---|
| 2026.09.10 | ₩1,821 | ₩2,009 | ₩1,821 | ₩2,009 | +10.29% | 3.1천 |
|---|
| 2026.09.09 | ₩1,942 | ₩2,062 | ₩1,687 | ₩1,875 | -3.45% | 2.3만 |
|---|
| 2026.09.08 | ₩1,821 | ₩2,009 | ₩1,634 | ₩1,982 | +8.82% | 3.7천 |
|---|
| 2026.09.04 | ₩1,946 | ₩1,969 | ₩1,875 | ₩1,875 | -3.65% | 3.9천 |
|---|
| 2026.09.03 | ₩1,942 | ₩1,969 | ₩1,929 | ₩1,969 | +1.38% | 1.6천 |
|---|
| 2026.09.02 | ₩1,942 | ₩1,969 | ₩1,768 | ₩1,875 | -3.45% | 3.9천 |
|---|
| 2026.09.01 | ₩1,929 | ₩1,929 | ₩1,748 | ₩1,929 | 0.00% | 2.8천 |
|---|
| 2026.08.31 | ₩1,875 | ₩1,931 | ₩1,728 | ₩1,754 | -6.43% | 1.9천 |
|---|
| 2026.08.28 | ₩1,768 | ₩1,982 | ₩1,768 | ₩1,875 | +6.06% | 2천 |
|---|
| 2026.08.27 | ₩1,754 | ₩2,022 | ₩1,754 | ₩1,875 | +6.87% | 4.7천 |
|---|
| 2026.08.26 | ₩1,862 | ₩1,862 | ₩1,848 | ₩1,862 | 0.00% | 2.4천 |
|---|
| 2026.08.25 | ₩1,674 | ₩2,009 | ₩1,674 | ₩1,875 | +12.00% | 5.8천 |
|---|
| 2026.08.24 | ₩1,875 | ₩1,882 | ₩1,687 | ₩1,875 | 0.00% | 2.6천 |
|---|
| 2026.08.21 | ₩1,862 | ₩1,875 | ₩1,862 | ₩1,875 | +0.72% | 1.2천 |
|---|
| 2026.08.20 | ₩1,821 | ₩1,875 | ₩1,701 | ₩1,875 | +2.94% | 2.9천 |
|---|
| 2026.08.19 | ₩1,580 | ₩1,868 | ₩1,580 | ₩1,795 | +13.56% | 3.8천 |
|---|
| 2026.08.18 | ₩1,821 | ₩1,821 | ₩1,687 | ₩1,821 | 0.00% | 6.5천 |
|---|
| 2026.08.17 | ₩1,848 | ₩1,848 | ₩1,708 | ₩1,821 | -1.45% | 6.8천 |
|---|
| 2026.08.14 | ₩1,875 | ₩1,888 | ₩1,721 | ₩1,848 | -1.43% | 1.2천 |
|---|
| 2026.08.13 | ₩1,634 | ₩1,875 | ₩1,634 | ₩1,862 | +13.93% | 3.4천 |
|---|
| 2026.08.12 | ₩1,752 | ₩1,862 | ₩1,741 | ₩1,862 | +6.27% | 3.9천 |
|---|
| 2026.08.11 | ₩1,875 | ₩1,888 | ₩1,708 | ₩1,795 | -4.29% | 3.5천 |
|---|
| 2026.08.10 | ₩1,835 | ₩1,888 | ₩1,661 | ₩1,848 | +0.73% | 5.2천 |
|---|
| 2026.08.07 | ₩1,795 | ₩1,848 | ₩1,681 | ₩1,848 | +2.99% | 5.7천 |
|---|
| 2026.08.06 | ₩1,754 | ₩1,918 | ₩1,728 | ₩1,744 | -0.61% | 7.4천 |
|---|
| 2026.08.05 | ₩1,875 | ₩1,875 | ₩1,728 | ₩1,862 | -0.71% | 6.1천 |
|---|
| 2026.08.04 | ₩1,835 | ₩1,915 | ₩1,728 | ₩1,875 | +2.19% | 5.1천 |
|---|
| 2026.08.03 | ₩1,728 | ₩1,835 | ₩1,728 | ₩1,821 | +5.43% | 1.1만 |
|---|
| 2026.07.31 | ₩1,701 | ₩1,808 | ₩1,546 | ₩1,795 | +5.51% | 9.3천 |
|---|
| 2026.07.30 | ₩1,653 | ₩1,741 | ₩1,607 | ₩1,647 | -0.32% | 7.2천 |
|---|
| 2026.07.29 | ₩1,607 | ₩1,741 | ₩1,568 | ₩1,714 | +6.67% | 1.2만 |
|---|
| 2026.07.28 | ₩1,694 | ₩1,724 | ₩1,487 | ₩1,500 | -11.46% | 1.5만 |
|---|
| 2026.07.27 | ₩1,761 | ₩1,761 | ₩1,580 | ₩1,714 | -2.66% | 1.7만 |
|---|
| 2026.07.24 | ₩1,681 | ₩1,768 | ₩1,674 | ₩1,714 | +1.99% | 1.3만 |
|---|
| 2026.07.23 | ₩1,781 | ₩1,811 | ₩1,647 | ₩1,781 | 0.00% | 3.1만 |
|---|
| 2026.07.22 | ₩1,902 | ₩1,902 | ₩1,741 | ₩1,768 | -7.04% | 2.1만 |
|---|
| 2026.07.21 | ₩1,781 | ₩1,915 | ₩1,781 | ₩1,915 | +7.52% | 3.4만 |
|---|
| 2026.07.20 | ₩2,009 | ₩2,143 | ₩1,835 | ₩1,915 | -4.67% | 48.7만 |
|---|
| 2026.07.17 | ₩1,741 | ₩2,143 | ₩1,674 | ₩1,674 | -3.85% | 188.5만 |
|---|
| 2026.07.16 | ₩2,084 | ₩2,084 | ₩2,009 | ₩2,009 | -3.60% | 2.1천 |
|---|
| 2026.07.15 | ₩2,036 | ₩2,103 | ₩1,847 | ₩2,009 | -1.32% | 3.3천 |
|---|
| 2026.07.14 | ₩2,210 | ₩2,210 | ₩1,567 | ₩2,103 | -4.85% | 3.2만 |
|---|
| 2026.07.13 | ₩2,156 | ₩2,156 | ₩1,902 | ₩2,009 | -6.83% | 4.8천 |
|---|
| 2026.07.10 | ₩2,076 | ₩2,100 | ₩1,969 | ₩2,036 | -1.94% | 2.5천 |
|---|
| 2026.07.09 | ₩2,089 | ₩2,089 | ₩1,942 | ₩1,982 | -5.13% | 2.2천 |
|---|
| 2026.07.08 | ₩2,036 | ₩2,317 | ₩1,888 | ₩2,009 | -1.32% | 2.5천 |
|---|
| 2026.07.07 | ₩2,154 | ₩2,154 | ₩2,009 | ₩2,009 | -6.72% | 1.1만 |
|---|
| 2026.07.06 | ₩1,929 | ₩2,143 | ₩1,929 | ₩2,009 | +4.17% | 8천 |
|---|
| 2026.07.02 | ₩1,902 | ₩2,036 | ₩1,862 | ₩2,036 | +7.04% | 3천 |
|---|
| 2026.07.01 | ₩1,902 | ₩1,982 | ₩1,875 | ₩1,949 | +2.46% | 4.1천 |
|---|
| 2026.06.30 | ₩1,875 | ₩2,009 | ₩1,875 | ₩1,967 | +4.93% | 5천 |
|---|
| 2026.06.29 | ₩1,969 | ₩1,996 | ₩1,929 | ₩1,969 | 0.00% | 4.3천 |
|---|
| 2026.06.26 | ₩1,875 | ₩1,969 | ₩1,595 | ₩1,969 | +5.00% | 4.5천 |
|---|
| 2026.06.25 | ₩1,982 | ₩1,982 | ₩1,855 | ₩1,969 | -0.68% | 3.6천 |
|---|
| 2026.06.24 | ₩2,036 | ₩2,036 | ₩1,875 | ₩1,979 | -2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩1,915 | ₩1,982 | ₩1,835 | ₩1,888 | -1.40% | 8.3천 |
|---|
| 2026.06.22 | ₩1,848 | ₩1,914 | ₩1,835 | ₩1,835 | -0.72% | 1만 |
|---|
| 2026.06.18 | ₩2,009 | ₩2,009 | ₩1,795 | ₩1,848 | -8.00% | 2.3만 |
|---|
| 2026.06.17 | ₩1,728 | ₩1,955 | ₩1,728 | ₩1,875 | +8.53% | 6만 |
|---|
| 2026.06.16 | ₩2,009 | ₩2,009 | ₩1,621 | ₩1,915 | -4.67% | 104.6만 |
|---|
| 2026.06.15 | ₩2,143 | ₩2,143 | ₩1,942 | ₩2,036 | -5.00% | 7.5천 |
|---|
| 2026.06.12 | ₩2,009 | ₩2,424 | ₩2,009 | ₩2,076 | +3.33% | 8.6천 |
|---|
| 2026.06.11 | ₩2,022 | ₩2,317 | ₩1,661 | ₩2,277 | +12.58% | 2.7만 |
|---|
| 2026.06.10 | ₩1,741 | ₩2,076 | ₩1,643 | ₩2,022 | +16.15% | 2.4만 |
|---|
| 2026.06.09 | ₩1,433 | ₩2,143 | ₩1,433 | ₩1,835 | +28.04% | 22.4만 |
|---|
| 2026.06.08 | ₩1,527 | ₩2,116 | ₩1,473 | ₩1,473 | -3.51% | 2만 |
|---|
| 2026.06.05 | ₩2,076 | ₩2,143 | ₩2,076 | ₩2,129 | +2.58% | 1.2천 |
|---|
| 2026.06.04 | ₩2,156 | ₩2,156 | ₩2,022 | ₩2,129 | -1.24% | 2.1천 |
|---|
| 2026.06.03 | ₩2,231 | ₩2,231 | ₩1,969 | ₩2,143 | -3.96% | 6.9천 |
|---|
| 2026.06.02 | ₩1,986 | ₩2,103 | ₩1,986 | ₩2,103 | +5.87% | 2.2천 |
|---|
| 2026.06.01 | ₩2,044 | ₩2,203 | ₩1,902 | ₩2,076 | +1.57% | 15.1만 |
|---|
| 2026.05.29 | ₩2,263 | ₩2,437 | ₩2,143 | ₩2,143 | -5.33% | 4만 |
|---|
| 2026.05.28 | ₩2,049 | ₩2,108 | ₩1,902 | ₩2,064 | +0.72% | 2.2천 |
|---|
| 2026.05.27 | ₩1,982 | ₩2,156 | ₩1,902 | ₩2,060 | +3.92% | 5.8천 |
|---|
| 2026.05.26 | ₩2,196 | ₩2,210 | ₩2,096 | ₩2,151 | -2.07% | 15.5만 |
|---|
| 2026.05.22 | ₩2,143 | ₩2,290 | ₩2,143 | ₩2,183 | +1.87% | 1.4천 |
|---|
| 2026.05.21 | ₩2,188 | ₩2,188 | ₩2,143 | ₩2,143 | -2.08% | 2.8천 |
|---|
| 2026.05.20 | ₩2,196 | ₩2,246 | ₩2,143 | ₩2,237 | +1.83% | 3.7천 |
|---|
| 2026.05.19 | ₩2,143 | ₩2,203 | ₩2,116 | ₩2,196 | +2.50% | 5.9천 |
|---|
| 2026.05.18 | ₩2,210 | ₩2,212 | ₩2,143 | ₩2,183 | -1.21% | 2.6천 |
|---|
| 2026.05.15 | ₩2,208 | ₩2,208 | ₩2,143 | ₩2,190 | -0.85% | 2.6천 |
|---|
| 2026.05.14 | ₩2,263 | ₩2,263 | ₩2,143 | ₩2,190 | -3.25% | 2.4천 |
|---|
| 2026.05.13 | ₩2,277 | ₩2,277 | ₩2,210 | ₩2,271 | -0.24% | 4.4천 |
|---|
| 2026.05.12 | ₩2,237 | ₩2,451 | ₩2,089 | ₩2,330 | +4.19% | 3.7천 |
|---|
| 2026.05.11 | ₩2,518 | ₩2,518 | ₩2,062 | ₩2,210 | -12.23% | 1.3만 |
|---|
| 2026.05.08 | ₩2,357 | ₩2,499 | ₩2,089 | ₩2,277 | -3.41% | 3.3천 |
|---|
| 2026.05.07 | ₩2,210 | ₩2,451 | ₩2,103 | ₩2,397 | +8.48% | 1.4만 |
|---|
| 2026.05.06 | ₩2,357 | ₩2,357 | ₩2,116 | ₩2,330 | -1.14% | 6.7천 |
|---|
| 2026.05.05 | ₩2,170 | ₩2,545 | ₩2,009 | ₩2,344 | +8.02% | 1.2만 |
|---|
| 2026.05.04 | ₩2,290 | ₩2,304 | ₩2,076 | ₩2,196 | -4.09% | 2.2만 |
|---|
| 2026.05.01 | ₩2,277 | ₩2,290 | ₩2,143 | ₩2,250 | -1.18% | 2.5천 |
|---|
| 2026.04.30 | ₩2,304 | ₩2,304 | ₩2,290 | ₩2,290 | -0.58% | 900 |
|---|
| 2026.04.29 | ₩2,143 | ₩2,286 | ₩2,143 | ₩2,246 | +4.81% | 3천 |
|---|
| 2026.04.28 | ₩2,187 | ₩2,266 | ₩2,187 | ₩2,266 | +3.61% | 1.4천 |
|---|
| 2026.04.27 | ₩2,274 | ₩2,274 | ₩2,274 | ₩2,274 | 0.00% | 500 |
|---|
| 2026.04.24 | ₩2,277 | ₩2,290 | ₩2,210 | ₩2,273 | -0.18% | 2.1천 |
|---|
| 2026.04.23 | ₩2,243 | ₩2,243 | ₩2,243 | ₩2,243 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,210 | ₩2,296 | ₩2,183 | ₩2,243 | +1.52% | 3.9천 |
|---|
| 2026.04.21 | ₩2,296 | ₩2,296 | ₩2,217 | ₩2,217 | -3.44% | 1.1천 |
|---|
| 2026.04.20 | ₩2,237 | ₩2,304 | ₩2,143 | ₩2,143 | -4.19% | 2.7천 |
|---|
| 2026.04.17 | ₩2,223 | ₩2,304 | ₩2,143 | ₩2,277 | +2.41% | 3.3천 |
|---|
| 2026.04.16 | ₩1,969 | ₩2,371 | ₩1,969 | ₩2,143 | +8.84% | 3.5천 |
|---|
| 2026.04.15 | ₩2,277 | ₩2,478 | ₩2,250 | ₩2,353 | +3.35% | 9.7천 |
|---|
| 2026.04.14 | ₩2,384 | ₩2,407 | ₩2,277 | ₩2,312 | -3.03% | 3.2천 |
|---|
| 2026.04.13 | ₩2,437 | ₩2,437 | ₩2,437 | ₩2,437 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,454 | ₩2,454 | ₩2,350 | ₩2,437 | -0.66% | 1천 |
|---|
| 2026.04.09 | ₩2,357 | ₩2,439 | ₩2,357 | ₩2,439 | +3.47% | 600 |
|---|
| 2026.04.08 | ₩2,482 | ₩2,482 | ₩2,275 | ₩2,454 | -1.13% | 1.4천 |
|---|
| 2026.04.07 | ₩2,384 | ₩2,389 | ₩2,344 | ₩2,389 | +0.22% | 1.7천 |
|---|
| 2026.04.06 | ₩2,357 | ₩2,397 | ₩2,357 | ₩2,397 | +1.70% | 700 |
|---|
| 2026.04.02 | ₩2,210 | ₩2,545 | ₩2,210 | ₩2,358 | +6.73% | 5.4천 |
|---|
| 2026.04.01 | ₩2,468 | ₩2,468 | ₩2,290 | ₩2,290 | -7.22% | 1.9천 |
|---|
| 2026.03.31 | ₩2,478 | ₩2,517 | ₩2,290 | ₩2,330 | -5.95% | 1.3만 |
|---|
| 2026.03.30 | ₩2,478 | ₩2,491 | ₩2,451 | ₩2,491 | +0.54% | 3.2천 |
|---|
| 2026.03.27 | ₩2,561 | ₩2,561 | ₩2,561 | ₩2,561 | 0.00% | 800 |
|---|
| 2026.03.26 | ₩2,491 | ₩2,491 | ₩2,491 | ₩2,491 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩2,491 | ₩2,491 | ₩2,437 | ₩2,491 | 0.00% | 3.8천 |
|---|
| 2026.03.24 | ₩2,451 | ₩2,474 | ₩2,411 | ₩2,417 | -1.37% | 2.5천 |
|---|
| 2026.03.23 | ₩2,491 | ₩2,491 | ₩2,417 | ₩2,451 | -1.61% | 1.3천 |
|---|
| 2026.03.20 | ₩2,518 | ₩2,598 | ₩2,317 | ₩2,464 | -2.13% | 6.2천 |
|---|
| 2026.03.19 | ₩2,633 | ₩2,633 | ₩2,545 | ₩2,545 | -3.36% | 3.7천 |
|---|
| 2026.03.18 | ₩2,571 | ₩2,638 | ₩2,558 | ₩2,625 | +2.08% | 1.1만 |
|---|
| 2026.03.17 | ₩2,593 | ₩2,628 | ₩2,593 | ₩2,628 | +1.34% | 2.3천 |
|---|
| 2026.03.16 | ₩2,585 | ₩2,638 | ₩2,539 | ₩2,638 | +2.07% | 2.2천 |
|---|
| 2026.03.13 | ₩2,545 | ₩2,582 | ₩2,545 | ₩2,581 | +1.42% | 1.5천 |
|---|
| 2026.03.12 | ₩2,547 | ₩2,633 | ₩2,545 | ₩2,633 | +3.36% | 2.4천 |
|---|
| 2026.03.11 | ₩2,652 | ₩2,679 | ₩2,545 | ₩2,679 | +1.01% | 9.8천 |
|---|
| 2026.03.10 | ₩2,585 | ₩2,585 | ₩2,491 | ₩2,585 | 0.00% | 3.5천 |
|---|
| 2026.03.09 | ₩2,478 | ₩2,665 | ₩2,478 | ₩2,598 | +4.86% | 1.6천 |
|---|
| 2026.03.06 | ₩2,600 | ₩2,705 | ₩2,600 | ₩2,632 | +1.24% | 3천 |
|---|
| 2026.03.05 | ₩2,602 | ₩2,732 | ₩2,558 | ₩2,705 | +3.96% | 4.6천 |
|---|
| 2026.03.04 | ₩2,458 | ₩2,732 | ₩2,458 | ₩2,652 | +7.90% | 4.4천 |
|---|
| 2026.03.03 | ₩2,491 | ₩2,679 | ₩2,397 | ₩2,504 | +0.54% | 7.2천 |
|---|
| 2026.03.02 | ₩2,612 | ₩2,767 | ₩2,531 | ₩2,612 | 0.00% | 5.8천 |
|---|
| 2026.02.27 | ₩2,558 | ₩2,719 | ₩2,531 | ₩2,545 | -0.52% | 1.2만 |
|---|
| 2026.02.26 | ₩2,802 | ₩2,802 | ₩2,679 | ₩2,679 | -4.40% | 3.4천 |
|---|
| 2026.02.25 | ₩2,833 | ₩2,853 | ₩2,545 | ₩2,826 | -0.24% | 1.7만 |
|---|
| 2026.02.24 | ₩2,917 | ₩2,946 | ₩2,853 | ₩2,853 | -2.20% | 8.6천 |
|---|
| 2026.02.23 | ₩2,960 | ₩2,973 | ₩2,879 | ₩2,937 | -0.77% | 3.9천 |
|---|
| 2026.02.20 | ₩2,960 | ₩2,960 | ₩2,912 | ₩2,946 | -0.45% | 7.7천 |
|---|
| 2026.02.19 | ₩2,987 | ₩2,987 | ₩2,879 | ₩2,946 | -1.35% | 5천 |
|---|
| 2026.02.18 | ₩3,040 | ₩3,067 | ₩2,946 | ₩2,946 | -3.08% | 5.9천 |
|---|
| 2026.02.17 | ₩3,080 | ₩3,080 | ₩3,000 | ₩3,040 | -1.30% | 3.8천 |
|---|
| 2026.02.13 | ₩3,080 | ₩3,080 | ₩3,013 | ₩3,013 | -2.17% | 1.4만 |
|---|
| 2026.02.12 | ₩3,054 | ₩3,080 | ₩2,853 | ₩3,000 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩2,862 | ₩2,862 | ₩2,826 | ₩2,839 | -0.80% | 5천 |
|---|
| 2026.02.10 | ₩2,786 | ₩2,839 | ₩2,786 | ₩2,812 | +0.96% | 1.1만 |
|---|
| 2026.02.09 | ₩2,747 | ₩2,759 | ₩2,705 | ₩2,759 | +0.44% | 7.6천 |
|---|
| 2026.02.06 | ₩2,746 | ₩2,759 | ₩2,746 | ₩2,759 | +0.49% | 1.9천 |
|---|
| 2026.02.05 | ₩2,770 | ₩2,772 | ₩2,679 | ₩2,746 | -0.87% | 6.5천 |
|---|
| 2026.02.04 | ₩2,652 | ₩2,743 | ₩2,614 | ₩2,743 | +3.43% | 7.3천 |
|---|
| 2026.02.03 | ₩2,650 | ₩2,665 | ₩2,638 | ₩2,652 | +0.05% | 5.1천 |
|---|
| 2026.02.02 | ₩2,571 | ₩2,625 | ₩2,571 | ₩2,605 | +1.30% | 1.8천 |
|---|
| 2026.01.30 | ₩2,638 | ₩2,665 | ₩2,605 | ₩2,665 | +1.02% | 8.9천 |
|---|
| 2026.01.29 | ₩2,612 | ₩2,665 | ₩2,571 | ₩2,665 | +2.05% | 1.4천 |
|---|
| 2026.01.28 | ₩2,654 | ₩2,654 | ₩2,592 | ₩2,592 | -2.37% | 4.4천 |
|---|
| 2026.01.27 | ₩2,652 | ₩2,652 | ₩2,518 | ₩2,558 | -3.54% | 7.8천 |
|---|
| 2026.01.26 | ₩2,585 | ₩2,585 | ₩2,545 | ₩2,545 | -1.55% | 1.4만 |
|---|
| 2026.01.23 | ₩2,558 | ₩2,570 | ₩2,545 | ₩2,545 | -0.52% | 4.5천 |
|---|
| 2026.01.22 | ₩2,585 | ₩2,589 | ₩2,545 | ₩2,545 | -1.55% | 5.4천 |
|---|
| 2026.01.21 | ₩2,608 | ₩2,608 | ₩2,545 | ₩2,585 | -0.87% | 1.7천 |
|---|
| 2026.01.20 | ₩2,545 | ₩2,652 | ₩2,518 | ₩2,518 | -1.05% | 3.2만 |
|---|
| 2026.01.16 | ₩2,545 | ₩2,652 | ₩2,518 | ₩2,545 | 0.00% | 1.2만 |
|---|
| 2026.01.15 | ₩2,424 | ₩2,719 | ₩2,424 | ₩2,558 | +5.52% | 1.4만 |
|---|
| 2026.01.14 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 3.2천 |
|---|
| 2026.01.13 | ₩2,470 | ₩2,498 | ₩2,464 | ₩2,484 | +0.60% | 5.4천 |
|---|
| 2026.01.12 | ₩2,462 | ₩2,462 | ₩2,424 | ₩2,433 | -1.14% | 3.4천 |
|---|
| 2026.01.09 | ₩2,384 | ₩2,391 | ₩2,304 | ₩2,304 | -3.37% | 6.7천 |
|---|
| 2026.01.08 | ₩2,330 | ₩2,396 | ₩2,330 | ₩2,342 | +0.52% | 2.2천 |
|---|
| 2026.01.07 | ₩2,357 | ₩2,385 | ₩2,277 | ₩2,317 | -1.70% | 9.6천 |
|---|
| 2026.01.06 | ₩2,371 | ₩2,424 | ₩2,210 | ₩2,344 | -1.13% | 2.7만 |
|---|
| 2026.01.05 | ₩2,437 | ₩2,478 | ₩2,103 | ₩2,371 | -2.75% | 17.3만 |
|---|
| 2026.01.02 | ₩2,129 | ₩2,531 | ₩2,076 | ₩2,317 | +8.81% | 6.3만 |
|---|
| 2025.12.31 | ₩2,103 | ₩2,170 | ₩2,089 | ₩2,129 | +1.27% | 9.4천 |
|---|
| 2025.12.30 | ₩2,156 | ₩2,183 | ₩2,119 | ₩2,123 | -1.55% | 4.7천 |
|---|
| 2025.12.29 | ₩1,982 | ₩2,072 | ₩1,982 | ₩2,009 | +1.35% | 6.5천 |
|---|
| 2025.12.26 | ₩2,089 | ₩2,089 | ₩1,888 | ₩1,969 | -5.77% | 1.9만 |
|---|
| 2025.12.24 | ₩2,146 | ₩2,147 | ₩2,083 | ₩2,103 | -2.00% | 5.6천 |
|---|
| 2025.12.23 | ₩2,129 | ₩2,170 | ₩2,089 | ₩2,170 | +1.89% | 9.8천 |
|---|
| 2025.12.22 | ₩2,103 | ₩2,210 | ₩2,096 | ₩2,200 | +4.65% | 2만 |
|---|
| 2025.12.19 | ₩2,210 | ₩2,223 | ₩2,210 | ₩2,217 | +0.30% | 8천 |
|---|
| 2025.12.18 | ₩2,203 | ₩2,223 | ₩2,170 | ₩2,223 | +0.91% | 6.2천 |
|---|
| 2025.12.17 | ₩2,277 | ₩2,357 | ₩2,223 | ₩2,223 | -2.35% | 1.1만 |
|---|
| 2025.12.16 | ₩2,277 | ₩2,345 | ₩2,277 | ₩2,290 | +0.59% | 4.3천 |
|---|
| 2025.12.15 | ₩2,223 | ₩2,304 | ₩2,190 | ₩2,270 | +2.11% | 8.3천 |
|---|
| 2025.12.12 | ₩2,344 | ₩2,357 | ₩2,330 | ₩2,330 | -0.57% | 7.3천 |
|---|
| 2025.12.11 | ₩2,230 | ₩2,397 | ₩2,156 | ₩2,317 | +3.90% | 2.6만 |
|---|
| 2025.12.10 | ₩2,233 | ₩2,306 | ₩2,210 | ₩2,250 | +0.78% | 9.2천 |
|---|
| 2025.12.09 | ₩2,342 | ₩2,344 | ₩2,270 | ₩2,317 | -1.09% | 1.3만 |
|---|
| 2025.12.08 | ₩2,344 | ₩2,411 | ₩2,263 | ₩2,277 | -2.86% | 2.3만 |
|---|
| 2025.12.05 | ₩2,397 | ₩2,397 | ₩2,344 | ₩2,397 | 0.00% | 6.2천 |
|---|
| 2025.12.04 | ₩2,384 | ₩2,439 | ₩2,361 | ₩2,411 | +1.12% | 3.2천 |
|---|
| 2025.12.03 | ₩2,413 | ₩2,464 | ₩2,344 | ₩2,411 | -0.11% | 2.7천 |
|---|
| 2025.12.02 | ₩2,504 | ₩2,504 | ₩2,384 | ₩2,384 | -4.81% | 4.9천 |
|---|
| 2025.12.01 | ₩2,448 | ₩2,491 | ₩2,407 | ₩2,411 | -1.53% | 1.5천 |
|---|
| 2025.11.28 | ₩2,478 | ₩2,506 | ₩2,397 | ₩2,411 | -2.70% | 7.8천 |
|---|
| 2025.11.26 | ₩2,397 | ₩2,427 | ₩2,397 | ₩2,411 | +0.56% | 2.2천 |
|---|
| 2025.11.25 | ₩2,411 | ₩2,424 | ₩2,397 | ₩2,397 | -0.56% | 1.7천 |
|---|
| 2025.11.24 | ₩2,397 | ₩2,478 | ₩2,344 | ₩2,344 | -2.23% | 4.5천 |
|---|
| 2025.11.21 | ₩2,317 | ₩2,344 | ₩2,290 | ₩2,344 | +1.16% | 7.3천 |
|---|
| 2025.11.20 | ₩2,313 | ₩2,464 | ₩2,313 | ₩2,344 | +1.33% | 1.2만 |
|---|
| 2025.11.19 | ₩2,384 | ₩2,491 | ₩2,344 | ₩2,344 | -1.69% | 1.6만 |
|---|
| 2025.11.18 | ₩2,543 | ₩2,558 | ₩2,424 | ₩2,424 | -4.69% | 2.2만 |
|---|
| 2025.11.17 | ₩2,464 | ₩2,562 | ₩2,437 | ₩2,437 | -1.09% | 7.1천 |
|---|
| 2025.11.14 | ₩2,103 | ₩2,518 | ₩2,103 | ₩2,518 | +19.75% | 1.8만 |
|---|
| 2025.11.13 | ₩2,490 | ₩2,503 | ₩2,413 | ₩2,498 | +0.32% | 2.6천 |
|---|
| 2025.11.12 | ₩2,504 | ₩2,504 | ₩2,411 | ₩2,411 | -3.74% | 3.8천 |
|---|
| 2025.11.11 | ₩2,383 | ₩2,464 | ₩2,337 | ₩2,424 | +1.74% | 1만 |
|---|
| 2025.11.10 | ₩2,411 | ₩2,451 | ₩2,371 | ₩2,384 | -1.11% | 8.3천 |
|---|
| 2025.11.07 | ₩2,504 | ₩2,504 | ₩2,384 | ₩2,411 | -3.74% | 7천 |
|---|
| 2025.11.06 | ₩2,504 | ₩2,504 | ₩2,371 | ₩2,504 | 0.00% | 5.1천 |
|---|
| 2025.11.05 | ₩2,531 | ₩2,531 | ₩2,424 | ₩2,504 | -1.06% | 1.3만 |
|---|
| 2025.11.04 | ₩2,357 | ₩2,464 | ₩2,344 | ₩2,451 | +3.98% | 2.2만 |
|---|
| 2025.11.03 | ₩2,478 | ₩2,519 | ₩2,411 | ₩2,411 | -2.70% | 1만 |
|---|
| 2025.10.31 | ₩2,478 | ₩2,545 | ₩2,478 | ₩2,491 | +0.54% | 7천 |
|---|
| 2025.10.30 | ₩2,598 | ₩2,598 | ₩2,491 | ₩2,491 | -4.12% | 6.8천 |
|---|
| 2025.10.29 | ₩2,650 | ₩2,650 | ₩2,478 | ₩2,545 | -3.99% | 7.8천 |
|---|
| 2025.10.28 | ₩2,571 | ₩2,679 | ₩2,547 | ₩2,558 | -0.52% | 7.2천 |
|---|
| 2025.10.27 | ₩2,592 | ₩2,652 | ₩2,592 | ₩2,598 | +0.26% | 9.5천 |
|---|
| 2025.10.24 | ₩2,612 | ₩2,650 | ₩2,545 | ₩2,558 | -2.05% | 9.9천 |
|---|
| 2025.10.23 | ₩2,518 | ₩2,638 | ₩2,504 | ₩2,558 | +1.60% | 1.7만 |
|---|
| 2025.10.22 | ₩2,571 | ₩2,679 | ₩2,451 | ₩2,531 | -1.56% | 3만 |
|---|
| 2025.10.21 | ₩2,598 | ₩2,732 | ₩2,545 | ₩2,545 | -2.06% | 1.8만 |
|---|
| 2025.10.20 | ₩2,625 | ₩2,732 | ₩2,625 | ₩2,638 | +0.51% | 1.1만 |
|---|
| 2025.10.17 | ₩2,558 | ₩2,665 | ₩2,504 | ₩2,638 | +3.14% | 4.6만 |
|---|
| 2025.10.16 | ₩2,691 | ₩2,691 | ₩2,558 | ₩2,558 | -4.93% | 9천 |
|---|
| 2025.10.15 | ₩2,732 | ₩2,732 | ₩2,545 | ₩2,558 | -6.37% | 3만 |
|---|
| 2025.10.14 | ₩2,625 | ₩2,676 | ₩2,625 | ₩2,652 | +1.02% | 8.9천 |
|---|
| 2025.10.13 | ₩2,812 | ₩2,812 | ₩2,571 | ₩2,585 | -8.10% | 4.1만 |
|---|
| 2025.10.10 | ₩2,839 | ₩2,866 | ₩2,679 | ₩2,679 | -5.66% | 2.6만 |
|---|