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 | ₩1,850 | ₩1,878 | ₩1,824 | ₩1,824 | -1.38% | 1.1천 |
| 2026.10.08 | ₩1,853 | ₩1,878 | ₩1,850 | ₩1,878 | +1.38% | 1.3천 |
| 2026.10.07 | ₩1,529 | ₩1,865 | ₩1,529 | ₩1,838 | +20.18% | 6.9천 |
| 2026.10.06 | ₩1,878 | ₩1,878 | ₩1,784 | ₩1,878 | 0.00% | 3.2천 |
| 2026.10.05 | ₩1,865 | ₩1,985 | ₩1,731 | ₩1,878 | +0.72% | 9.1천 |
| 2026.10.02 | ₩1,865 | ₩1,878 | ₩1,811 | ₩1,878 | +0.72% | 3.5천 |
| 2026.10.01 | ₩1,865 | ₩1,892 | ₩1,845 | ₩1,878 | +0.72% | 2.1천 |
| 2026.09.30 | ₩1,851 | ₩1,878 | ₩1,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,851 |
| 0.00% |
| 1.6천 |
| 2026.09.29 | ₩1,838 | ₩1,925 | ₩1,757 | ₩1,892 | +2.92% | 6.5천 |
|---|
| 2026.09.28 | ₩1,757 | ₩1,878 | ₩1,744 | ₩1,865 | +6.11% | 2.1천 |
|---|
| 2026.09.25 | ₩1,784 | ₩2,011 | ₩1,784 | ₩1,878 | +5.26% | 2.9천 |
|---|
| 2026.09.24 | ₩1,945 | ₩1,972 | ₩1,851 | ₩1,851 | -4.83% | 2.2천 |
|---|
| 2026.09.23 | ₩1,878 | ₩1,892 | ₩1,771 | ₩1,892 | +0.71% | 4.4천 |
|---|
| 2026.09.22 | ₩1,878 | ₩1,918 | ₩1,824 | ₩1,878 | 0.00% | 3.6천 |
|---|
| 2026.09.21 | ₩1,878 | ₩1,932 | ₩1,858 | ₩1,932 | +2.86% | 2.3천 |
|---|
| 2026.09.18 | ₩1,867 | ₩1,905 | ₩1,798 | ₩1,878 | +0.57% | 4.4천 |
|---|
| 2026.09.17 | ₩1,871 | ₩1,918 | ₩1,663 | ₩1,865 | -0.36% | 3.2천 |
|---|
| 2026.09.16 | ₩1,811 | ₩1,913 | ₩1,811 | ₩1,913 | +5.63% | 3.3천 |
|---|
| 2026.09.15 | ₩1,878 | ₩2,066 | ₩1,824 | ₩1,999 | +6.43% | 5.6천 |
|---|
| 2026.09.14 | ₩1,932 | ₩1,971 | ₩1,771 | ₩1,878 | -2.78% | 7.4천 |
|---|
| 2026.09.11 | ₩1,945 | ₩1,945 | ₩1,838 | ₩1,932 | -0.69% | 2.8천 |
|---|
| 2026.09.10 | ₩1,824 | ₩2,012 | ₩1,824 | ₩2,012 | +10.29% | 3.1천 |
|---|
| 2026.09.09 | ₩1,945 | ₩2,066 | ₩1,690 | ₩1,878 | -3.45% | 2.3만 |
|---|
| 2026.09.08 | ₩1,824 | ₩2,012 | ₩1,637 | ₩1,985 | +8.82% | 3.7천 |
|---|
| 2026.09.04 | ₩1,949 | ₩1,972 | ₩1,878 | ₩1,878 | -3.65% | 3.9천 |
|---|
| 2026.09.03 | ₩1,945 | ₩1,972 | ₩1,932 | ₩1,972 | +1.38% | 1.6천 |
|---|
| 2026.09.02 | ₩1,945 | ₩1,972 | ₩1,771 | ₩1,878 | -3.45% | 3.9천 |
|---|
| 2026.09.01 | ₩1,932 | ₩1,932 | ₩1,751 | ₩1,932 | 0.00% | 2.8천 |
|---|
| 2026.08.31 | ₩1,878 | ₩1,934 | ₩1,731 | ₩1,757 | -6.43% | 1.9천 |
|---|
| 2026.08.28 | ₩1,771 | ₩1,985 | ₩1,771 | ₩1,878 | +6.06% | 2천 |
|---|
| 2026.08.27 | ₩1,757 | ₩2,026 | ₩1,757 | ₩1,878 | +6.87% | 4.7천 |
|---|
| 2026.08.26 | ₩1,865 | ₩1,865 | ₩1,851 | ₩1,865 | 0.00% | 2.4천 |
|---|
| 2026.08.25 | ₩1,677 | ₩2,012 | ₩1,677 | ₩1,878 | +12.00% | 5.8천 |
|---|
| 2026.08.24 | ₩1,878 | ₩1,885 | ₩1,690 | ₩1,878 | 0.00% | 2.6천 |
|---|
| 2026.08.21 | ₩1,865 | ₩1,878 | ₩1,865 | ₩1,878 | +0.72% | 1.2천 |
|---|
| 2026.08.20 | ₩1,824 | ₩1,878 | ₩1,704 | ₩1,878 | +2.94% | 2.9천 |
|---|
| 2026.08.19 | ₩1,583 | ₩1,871 | ₩1,583 | ₩1,798 | +13.56% | 3.8천 |
|---|
| 2026.08.18 | ₩1,824 | ₩1,824 | ₩1,690 | ₩1,824 | 0.00% | 6.5천 |
|---|
| 2026.08.17 | ₩1,851 | ₩1,851 | ₩1,710 | ₩1,824 | -1.45% | 6.8천 |
|---|
| 2026.08.14 | ₩1,878 | ₩1,892 | ₩1,724 | ₩1,851 | -1.43% | 1.2천 |
|---|
| 2026.08.13 | ₩1,637 | ₩1,878 | ₩1,637 | ₩1,865 | +13.93% | 3.4천 |
|---|
| 2026.08.12 | ₩1,755 | ₩1,865 | ₩1,744 | ₩1,865 | +6.27% | 3.9천 |
|---|
| 2026.08.11 | ₩1,878 | ₩1,892 | ₩1,710 | ₩1,798 | -4.29% | 3.5천 |
|---|
| 2026.08.10 | ₩1,838 | ₩1,892 | ₩1,663 | ₩1,851 | +0.73% | 5.2천 |
|---|
| 2026.08.07 | ₩1,798 | ₩1,851 | ₩1,684 | ₩1,851 | +2.99% | 5.7천 |
|---|
| 2026.08.06 | ₩1,757 | ₩1,921 | ₩1,731 | ₩1,747 | -0.61% | 7.4천 |
|---|
| 2026.08.05 | ₩1,878 | ₩1,878 | ₩1,731 | ₩1,865 | -0.71% | 6.1천 |
|---|
| 2026.08.04 | ₩1,838 | ₩1,918 | ₩1,731 | ₩1,878 | +2.19% | 5.1천 |
|---|
| 2026.08.03 | ₩1,731 | ₩1,838 | ₩1,731 | ₩1,824 | +5.43% | 1.1만 |
|---|
| 2026.07.31 | ₩1,704 | ₩1,811 | ₩1,548 | ₩1,798 | +5.51% | 9.3천 |
|---|
| 2026.07.30 | ₩1,655 | ₩1,744 | ₩1,610 | ₩1,650 | -0.32% | 7.2천 |
|---|
| 2026.07.29 | ₩1,610 | ₩1,744 | ₩1,571 | ₩1,717 | +6.67% | 1.2만 |
|---|
| 2026.07.28 | ₩1,697 | ₩1,727 | ₩1,489 | ₩1,502 | -11.46% | 1.5만 |
|---|
| 2026.07.27 | ₩1,764 | ₩1,764 | ₩1,583 | ₩1,717 | -2.66% | 1.7만 |
|---|
| 2026.07.24 | ₩1,684 | ₩1,771 | ₩1,677 | ₩1,717 | +1.99% | 1.3만 |
|---|
| 2026.07.23 | ₩1,784 | ₩1,814 | ₩1,650 | ₩1,784 | 0.00% | 3.1만 |
|---|
| 2026.07.22 | ₩1,905 | ₩1,905 | ₩1,744 | ₩1,771 | -7.04% | 2.1만 |
|---|
| 2026.07.21 | ₩1,784 | ₩1,918 | ₩1,784 | ₩1,918 | +7.52% | 3.4만 |
|---|
| 2026.07.20 | ₩2,012 | ₩2,146 | ₩1,838 | ₩1,918 | -4.67% | 48.7만 |
|---|
| 2026.07.17 | ₩1,744 | ₩2,146 | ₩1,677 | ₩1,677 | -3.85% | 188.5만 |
|---|
| 2026.07.16 | ₩2,087 | ₩2,087 | ₩2,012 | ₩2,012 | -3.60% | 2.1천 |
|---|
| 2026.07.15 | ₩2,039 | ₩2,106 | ₩1,850 | ₩2,012 | -1.32% | 3.3천 |
|---|
| 2026.07.14 | ₩2,213 | ₩2,213 | ₩1,570 | ₩2,106 | -4.85% | 3.2만 |
|---|
| 2026.07.13 | ₩2,160 | ₩2,160 | ₩1,905 | ₩2,012 | -6.83% | 4.8천 |
|---|
| 2026.07.10 | ₩2,079 | ₩2,103 | ₩1,972 | ₩2,039 | -1.94% | 2.5천 |
|---|
| 2026.07.09 | ₩2,093 | ₩2,093 | ₩1,945 | ₩1,985 | -5.13% | 2.2천 |
|---|
| 2026.07.08 | ₩2,039 | ₩2,321 | ₩1,892 | ₩2,012 | -1.32% | 2.5천 |
|---|
| 2026.07.07 | ₩2,157 | ₩2,157 | ₩2,012 | ₩2,012 | -6.72% | 1.1만 |
|---|
| 2026.07.06 | ₩1,932 | ₩2,146 | ₩1,932 | ₩2,012 | +4.17% | 8천 |
|---|
| 2026.07.02 | ₩1,905 | ₩2,039 | ₩1,865 | ₩2,039 | +7.04% | 3천 |
|---|
| 2026.07.01 | ₩1,905 | ₩1,985 | ₩1,878 | ₩1,952 | +2.46% | 4.1천 |
|---|
| 2026.06.30 | ₩1,878 | ₩2,012 | ₩1,878 | ₩1,971 | +4.93% | 5천 |
|---|
| 2026.06.29 | ₩1,972 | ₩1,999 | ₩1,932 | ₩1,972 | 0.00% | 4.3천 |
|---|
| 2026.06.26 | ₩1,878 | ₩1,972 | ₩1,598 | ₩1,972 | +5.00% | 4.5천 |
|---|
| 2026.06.25 | ₩1,985 | ₩1,985 | ₩1,858 | ₩1,972 | -0.68% | 3.6천 |
|---|
| 2026.06.24 | ₩2,039 | ₩2,039 | ₩1,878 | ₩1,983 | -2.76% | 3.2천 |
|---|
| 2026.06.23 | ₩1,918 | ₩1,985 | ₩1,838 | ₩1,892 | -1.40% | 8.3천 |
|---|
| 2026.06.22 | ₩1,851 | ₩1,917 | ₩1,838 | ₩1,838 | -0.72% | 1만 |
|---|
| 2026.06.18 | ₩2,012 | ₩2,012 | ₩1,798 | ₩1,851 | -8.00% | 2.3만 |
|---|
| 2026.06.17 | ₩1,731 | ₩1,959 | ₩1,731 | ₩1,878 | +8.53% | 6만 |
|---|
| 2026.06.16 | ₩2,012 | ₩2,012 | ₩1,623 | ₩1,918 | -4.67% | 104.6만 |
|---|
| 2026.06.15 | ₩2,146 | ₩2,146 | ₩1,945 | ₩2,039 | -5.00% | 7.5천 |
|---|
| 2026.06.12 | ₩2,012 | ₩2,428 | ₩2,012 | ₩2,079 | +3.33% | 8.6천 |
|---|
| 2026.06.11 | ₩2,026 | ₩2,321 | ₩1,663 | ₩2,281 | +12.58% | 2.7만 |
|---|
| 2026.06.10 | ₩1,744 | ₩2,079 | ₩1,646 | ₩2,026 | +16.15% | 2.4만 |
|---|
| 2026.06.09 | ₩1,435 | ₩2,146 | ₩1,435 | ₩1,838 | +28.04% | 22.4만 |
|---|
| 2026.06.08 | ₩1,529 | ₩2,120 | ₩1,476 | ₩1,476 | -3.51% | 2만 |
|---|
| 2026.06.05 | ₩2,079 | ₩2,146 | ₩2,079 | ₩2,133 | +2.58% | 1.2천 |
|---|
| 2026.06.04 | ₩2,160 | ₩2,160 | ₩2,026 | ₩2,133 | -1.24% | 2.1천 |
|---|
| 2026.06.03 | ₩2,235 | ₩2,235 | ₩1,972 | ₩2,146 | -3.96% | 6.9천 |
|---|
| 2026.06.02 | ₩1,989 | ₩2,106 | ₩1,989 | ₩2,106 | +5.87% | 2.2천 |
|---|
| 2026.06.01 | ₩2,047 | ₩2,207 | ₩1,905 | ₩2,079 | +1.57% | 15.1만 |
|---|
| 2026.05.29 | ₩2,267 | ₩2,442 | ₩2,146 | ₩2,146 | -5.33% | 4만 |
|---|
| 2026.05.28 | ₩2,053 | ₩2,112 | ₩1,905 | ₩2,067 | +0.72% | 2.2천 |
|---|
| 2026.05.27 | ₩1,985 | ₩2,160 | ₩1,905 | ₩2,063 | +3.92% | 5.8천 |
|---|
| 2026.05.26 | ₩2,200 | ₩2,213 | ₩2,099 | ₩2,154 | -2.07% | 15.5만 |
|---|
| 2026.05.22 | ₩2,146 | ₩2,294 | ₩2,146 | ₩2,187 | +1.87% | 1.4천 |
|---|
| 2026.05.21 | ₩2,192 | ₩2,192 | ₩2,146 | ₩2,146 | -2.08% | 2.8천 |
|---|
| 2026.05.20 | ₩2,200 | ₩2,250 | ₩2,146 | ₩2,240 | +1.83% | 3.7천 |
|---|
| 2026.05.19 | ₩2,146 | ₩2,207 | ₩2,120 | ₩2,200 | +2.50% | 5.9천 |
|---|
| 2026.05.18 | ₩2,213 | ₩2,216 | ₩2,146 | ₩2,187 | -1.21% | 2.6천 |
|---|
| 2026.05.15 | ₩2,212 | ₩2,212 | ₩2,146 | ₩2,193 | -0.85% | 2.6천 |
|---|
| 2026.05.14 | ₩2,267 | ₩2,267 | ₩2,146 | ₩2,193 | -3.25% | 2.4천 |
|---|
| 2026.05.13 | ₩2,281 | ₩2,281 | ₩2,213 | ₩2,275 | -0.24% | 4.4천 |
|---|
| 2026.05.12 | ₩2,240 | ₩2,455 | ₩2,093 | ₩2,334 | +4.19% | 3.7천 |
|---|
| 2026.05.11 | ₩2,522 | ₩2,522 | ₩2,066 | ₩2,213 | -12.23% | 1.3만 |
|---|
| 2026.05.08 | ₩2,361 | ₩2,503 | ₩2,093 | ₩2,281 | -3.41% | 3.3천 |
|---|
| 2026.05.07 | ₩2,213 | ₩2,455 | ₩2,106 | ₩2,401 | +8.48% | 1.4만 |
|---|
| 2026.05.06 | ₩2,361 | ₩2,361 | ₩2,120 | ₩2,334 | -1.14% | 6.7천 |
|---|
| 2026.05.05 | ₩2,173 | ₩2,549 | ₩2,012 | ₩2,348 | +8.02% | 1.2만 |
|---|
| 2026.05.04 | ₩2,294 | ₩2,307 | ₩2,079 | ₩2,200 | -4.09% | 2.2만 |
|---|
| 2026.05.01 | ₩2,281 | ₩2,294 | ₩2,146 | ₩2,254 | -1.18% | 2.5천 |
|---|
| 2026.04.30 | ₩2,307 | ₩2,307 | ₩2,294 | ₩2,294 | -0.58% | 900 |
|---|
| 2026.04.29 | ₩2,146 | ₩2,290 | ₩2,146 | ₩2,250 | +4.81% | 3천 |
|---|
| 2026.04.28 | ₩2,191 | ₩2,270 | ₩2,191 | ₩2,270 | +3.61% | 1.4천 |
|---|
| 2026.04.27 | ₩2,278 | ₩2,278 | ₩2,278 | ₩2,278 | 0.00% | 500 |
|---|
| 2026.04.24 | ₩2,281 | ₩2,294 | ₩2,213 | ₩2,277 | -0.18% | 2.1천 |
|---|
| 2026.04.23 | ₩2,247 | ₩2,247 | ₩2,247 | ₩2,247 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,213 | ₩2,299 | ₩2,187 | ₩2,247 | +1.52% | 3.9천 |
|---|
| 2026.04.21 | ₩2,299 | ₩2,299 | ₩2,220 | ₩2,220 | -3.44% | 1.1천 |
|---|
| 2026.04.20 | ₩2,240 | ₩2,307 | ₩2,146 | ₩2,146 | -4.19% | 2.7천 |
|---|
| 2026.04.17 | ₩2,227 | ₩2,307 | ₩2,146 | ₩2,281 | +2.41% | 3.3천 |
|---|
| 2026.04.16 | ₩1,972 | ₩2,374 | ₩1,972 | ₩2,146 | +8.84% | 3.5천 |
|---|
| 2026.04.15 | ₩2,281 | ₩2,482 | ₩2,254 | ₩2,357 | +3.35% | 9.7천 |
|---|
| 2026.04.14 | ₩2,388 | ₩2,411 | ₩2,281 | ₩2,315 | -3.03% | 3.2천 |
|---|
| 2026.04.13 | ₩2,442 | ₩2,442 | ₩2,442 | ₩2,442 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,458 | ₩2,458 | ₩2,354 | ₩2,442 | -0.66% | 1천 |
|---|
| 2026.04.09 | ₩2,361 | ₩2,443 | ₩2,361 | ₩2,443 | +3.47% | 600 |
|---|
| 2026.04.08 | ₩2,486 | ₩2,486 | ₩2,279 | ₩2,458 | -1.13% | 1.4천 |
|---|
| 2026.04.07 | ₩2,388 | ₩2,393 | ₩2,348 | ₩2,393 | +0.22% | 1.7천 |
|---|
| 2026.04.06 | ₩2,361 | ₩2,401 | ₩2,361 | ₩2,401 | +1.70% | 700 |
|---|
| 2026.04.02 | ₩2,213 | ₩2,549 | ₩2,213 | ₩2,362 | +6.73% | 5.4천 |
|---|
| 2026.04.01 | ₩2,472 | ₩2,472 | ₩2,294 | ₩2,294 | -7.22% | 1.9천 |
|---|
| 2026.03.31 | ₩2,482 | ₩2,521 | ₩2,294 | ₩2,334 | -5.95% | 1.3만 |
|---|
| 2026.03.30 | ₩2,482 | ₩2,495 | ₩2,455 | ₩2,495 | +0.54% | 3.2천 |
|---|
| 2026.03.27 | ₩2,565 | ₩2,565 | ₩2,565 | ₩2,565 | 0.00% | 800 |
|---|
| 2026.03.26 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩2,495 | ₩2,495 | ₩2,442 | ₩2,495 | 0.00% | 3.8천 |
|---|
| 2026.03.24 | ₩2,455 | ₩2,478 | ₩2,415 | ₩2,421 | -1.37% | 2.5천 |
|---|
| 2026.03.23 | ₩2,495 | ₩2,495 | ₩2,421 | ₩2,455 | -1.61% | 1.3천 |
|---|
| 2026.03.20 | ₩2,522 | ₩2,603 | ₩2,321 | ₩2,468 | -2.13% | 6.2천 |
|---|
| 2026.03.19 | ₩2,637 | ₩2,637 | ₩2,549 | ₩2,549 | -3.36% | 3.7천 |
|---|
| 2026.03.18 | ₩2,576 | ₩2,643 | ₩2,562 | ₩2,629 | +2.08% | 1.1만 |
|---|
| 2026.03.17 | ₩2,597 | ₩2,632 | ₩2,597 | ₩2,632 | +1.34% | 2.3천 |
|---|
| 2026.03.16 | ₩2,589 | ₩2,643 | ₩2,544 | ₩2,643 | +2.07% | 2.2천 |
|---|
| 2026.03.13 | ₩2,549 | ₩2,586 | ₩2,549 | ₩2,585 | +1.42% | 1.5천 |
|---|
| 2026.03.12 | ₩2,552 | ₩2,637 | ₩2,549 | ₩2,637 | +3.36% | 2.4천 |
|---|
| 2026.03.11 | ₩2,656 | ₩2,683 | ₩2,549 | ₩2,683 | +1.01% | 9.8천 |
|---|
| 2026.03.10 | ₩2,589 | ₩2,589 | ₩2,495 | ₩2,589 | 0.00% | 3.5천 |
|---|
| 2026.03.09 | ₩2,482 | ₩2,670 | ₩2,482 | ₩2,603 | +4.86% | 1.6천 |
|---|
| 2026.03.06 | ₩2,604 | ₩2,710 | ₩2,604 | ₩2,636 | +1.24% | 3천 |
|---|
| 2026.03.05 | ₩2,607 | ₩2,737 | ₩2,562 | ₩2,710 | +3.96% | 4.6천 |
|---|
| 2026.03.04 | ₩2,462 | ₩2,737 | ₩2,462 | ₩2,656 | +7.90% | 4.4천 |
|---|
| 2026.03.03 | ₩2,495 | ₩2,683 | ₩2,401 | ₩2,509 | +0.54% | 7.2천 |
|---|
| 2026.03.02 | ₩2,616 | ₩2,772 | ₩2,535 | ₩2,616 | 0.00% | 5.8천 |
|---|
| 2026.02.27 | ₩2,562 | ₩2,723 | ₩2,535 | ₩2,549 | -0.52% | 1.2만 |
|---|
| 2026.02.26 | ₩2,806 | ₩2,806 | ₩2,683 | ₩2,683 | -4.40% | 3.4천 |
|---|
| 2026.02.25 | ₩2,837 | ₩2,857 | ₩2,549 | ₩2,831 | -0.24% | 1.7만 |
|---|
| 2026.02.24 | ₩2,922 | ₩2,951 | ₩2,857 | ₩2,857 | -2.20% | 8.6천 |
|---|
| 2026.02.23 | ₩2,965 | ₩2,978 | ₩2,884 | ₩2,942 | -0.77% | 3.9천 |
|---|
| 2026.02.20 | ₩2,965 | ₩2,965 | ₩2,916 | ₩2,951 | -0.45% | 7.7천 |
|---|
| 2026.02.19 | ₩2,992 | ₩2,992 | ₩2,884 | ₩2,951 | -1.35% | 5천 |
|---|
| 2026.02.18 | ₩3,045 | ₩3,072 | ₩2,951 | ₩2,951 | -3.08% | 5.9천 |
|---|
| 2026.02.17 | ₩3,085 | ₩3,085 | ₩3,005 | ₩3,045 | -1.30% | 3.8천 |
|---|
| 2026.02.13 | ₩3,085 | ₩3,085 | ₩3,018 | ₩3,018 | -2.17% | 1.4만 |
|---|
| 2026.02.12 | ₩3,059 | ₩3,085 | ₩2,857 | ₩3,005 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩2,867 | ₩2,867 | ₩2,831 | ₩2,844 | -0.80% | 5천 |
|---|
| 2026.02.10 | ₩2,790 | ₩2,844 | ₩2,790 | ₩2,817 | +0.96% | 1.1만 |
|---|
| 2026.02.09 | ₩2,751 | ₩2,764 | ₩2,710 | ₩2,764 | +0.44% | 7.6천 |
|---|
| 2026.02.06 | ₩2,750 | ₩2,764 | ₩2,750 | ₩2,764 | +0.49% | 1.9천 |
|---|
| 2026.02.05 | ₩2,774 | ₩2,777 | ₩2,683 | ₩2,750 | -0.87% | 6.5천 |
|---|
| 2026.02.04 | ₩2,656 | ₩2,747 | ₩2,619 | ₩2,747 | +3.43% | 7.3천 |
|---|
| 2026.02.03 | ₩2,655 | ₩2,670 | ₩2,643 | ₩2,656 | +0.05% | 5.1천 |
|---|
| 2026.02.02 | ₩2,576 | ₩2,629 | ₩2,576 | ₩2,609 | +1.30% | 1.8천 |
|---|
| 2026.01.30 | ₩2,643 | ₩2,670 | ₩2,609 | ₩2,670 | +1.02% | 8.9천 |
|---|
| 2026.01.29 | ₩2,616 | ₩2,670 | ₩2,576 | ₩2,670 | +2.05% | 1.4천 |
|---|
| 2026.01.28 | ₩2,659 | ₩2,659 | ₩2,596 | ₩2,596 | -2.37% | 4.4천 |
|---|
| 2026.01.27 | ₩2,656 | ₩2,656 | ₩2,522 | ₩2,562 | -3.54% | 7.8천 |
|---|
| 2026.01.26 | ₩2,589 | ₩2,589 | ₩2,549 | ₩2,549 | -1.55% | 1.4만 |
|---|
| 2026.01.23 | ₩2,562 | ₩2,574 | ₩2,549 | ₩2,549 | -0.52% | 4.5천 |
|---|
| 2026.01.22 | ₩2,589 | ₩2,593 | ₩2,549 | ₩2,549 | -1.55% | 5.4천 |
|---|
| 2026.01.21 | ₩2,612 | ₩2,612 | ₩2,549 | ₩2,589 | -0.87% | 1.7천 |
|---|
| 2026.01.20 | ₩2,549 | ₩2,656 | ₩2,522 | ₩2,522 | -1.05% | 3.2만 |
|---|
| 2026.01.16 | ₩2,549 | ₩2,656 | ₩2,522 | ₩2,549 | 0.00% | 1.2만 |
|---|
| 2026.01.15 | ₩2,428 | ₩2,723 | ₩2,428 | ₩2,562 | +5.52% | 1.4만 |
|---|
| 2026.01.14 | ₩2,482 | ₩2,482 | ₩2,482 | ₩2,482 | 0.00% | 3.2천 |
|---|
| 2026.01.13 | ₩2,474 | ₩2,502 | ₩2,468 | ₩2,489 | +0.60% | 5.4천 |
|---|
| 2026.01.12 | ₩2,466 | ₩2,466 | ₩2,428 | ₩2,438 | -1.14% | 3.4천 |
|---|
| 2026.01.09 | ₩2,388 | ₩2,395 | ₩2,307 | ₩2,307 | -3.37% | 6.7천 |
|---|
| 2026.01.08 | ₩2,334 | ₩2,400 | ₩2,334 | ₩2,346 | +0.52% | 2.2천 |
|---|
| 2026.01.07 | ₩2,361 | ₩2,389 | ₩2,281 | ₩2,321 | -1.70% | 9.6천 |
|---|
| 2026.01.06 | ₩2,374 | ₩2,428 | ₩2,213 | ₩2,348 | -1.13% | 2.7만 |
|---|
| 2026.01.05 | ₩2,442 | ₩2,482 | ₩2,106 | ₩2,374 | -2.75% | 17.3만 |
|---|
| 2026.01.02 | ₩2,133 | ₩2,535 | ₩2,079 | ₩2,321 | +8.81% | 6.3만 |
|---|
| 2025.12.31 | ₩2,106 | ₩2,173 | ₩2,093 | ₩2,133 | +1.27% | 9.4천 |
|---|
| 2025.12.30 | ₩2,160 | ₩2,187 | ₩2,122 | ₩2,126 | -1.55% | 4.7천 |
|---|
| 2025.12.29 | ₩1,985 | ₩2,075 | ₩1,985 | ₩2,012 | +1.35% | 6.5천 |
|---|
| 2025.12.26 | ₩2,093 | ₩2,093 | ₩1,892 | ₩1,972 | -5.77% | 1.9만 |
|---|
| 2025.12.24 | ₩2,149 | ₩2,150 | ₩2,086 | ₩2,106 | -2.00% | 5.6천 |
|---|
| 2025.12.23 | ₩2,133 | ₩2,173 | ₩2,093 | ₩2,173 | +1.89% | 9.8천 |
|---|
| 2025.12.22 | ₩2,106 | ₩2,213 | ₩2,099 | ₩2,204 | +4.65% | 2만 |
|---|
| 2025.12.19 | ₩2,213 | ₩2,227 | ₩2,213 | ₩2,220 | +0.30% | 8천 |
|---|
| 2025.12.18 | ₩2,207 | ₩2,227 | ₩2,173 | ₩2,227 | +0.91% | 6.2천 |
|---|
| 2025.12.17 | ₩2,281 | ₩2,361 | ₩2,227 | ₩2,227 | -2.35% | 1.1만 |
|---|
| 2025.12.16 | ₩2,281 | ₩2,349 | ₩2,281 | ₩2,294 | +0.59% | 4.3천 |
|---|
| 2025.12.15 | ₩2,227 | ₩2,307 | ₩2,193 | ₩2,274 | +2.11% | 8.3천 |
|---|
| 2025.12.12 | ₩2,348 | ₩2,361 | ₩2,334 | ₩2,334 | -0.57% | 7.3천 |
|---|
| 2025.12.11 | ₩2,234 | ₩2,401 | ₩2,160 | ₩2,321 | +3.90% | 2.6만 |
|---|
| 2025.12.10 | ₩2,236 | ₩2,310 | ₩2,213 | ₩2,254 | +0.78% | 9.2천 |
|---|
| 2025.12.09 | ₩2,346 | ₩2,348 | ₩2,274 | ₩2,321 | -1.09% | 1.3만 |
|---|
| 2025.12.08 | ₩2,348 | ₩2,415 | ₩2,267 | ₩2,281 | -2.86% | 2.3만 |
|---|
| 2025.12.05 | ₩2,401 | ₩2,401 | ₩2,348 | ₩2,401 | 0.00% | 6.2천 |
|---|
| 2025.12.04 | ₩2,388 | ₩2,443 | ₩2,365 | ₩2,415 | +1.12% | 3.2천 |
|---|
| 2025.12.03 | ₩2,417 | ₩2,468 | ₩2,348 | ₩2,415 | -0.11% | 2.7천 |
|---|
| 2025.12.02 | ₩2,509 | ₩2,509 | ₩2,388 | ₩2,388 | -4.81% | 4.9천 |
|---|
| 2025.12.01 | ₩2,452 | ₩2,495 | ₩2,411 | ₩2,415 | -1.53% | 1.5천 |
|---|
| 2025.11.28 | ₩2,482 | ₩2,510 | ₩2,401 | ₩2,415 | -2.70% | 7.8천 |
|---|
| 2025.11.26 | ₩2,401 | ₩2,431 | ₩2,401 | ₩2,415 | +0.56% | 2.2천 |
|---|
| 2025.11.25 | ₩2,415 | ₩2,428 | ₩2,401 | ₩2,401 | -0.56% | 1.7천 |
|---|
| 2025.11.24 | ₩2,401 | ₩2,482 | ₩2,348 | ₩2,348 | -2.23% | 4.5천 |
|---|
| 2025.11.21 | ₩2,321 | ₩2,348 | ₩2,294 | ₩2,348 | +1.16% | 7.3천 |
|---|
| 2025.11.20 | ₩2,317 | ₩2,468 | ₩2,317 | ₩2,348 | +1.33% | 1.2만 |
|---|
| 2025.11.19 | ₩2,388 | ₩2,495 | ₩2,348 | ₩2,348 | -1.69% | 1.6만 |
|---|
| 2025.11.18 | ₩2,548 | ₩2,562 | ₩2,428 | ₩2,428 | -4.69% | 2.2만 |
|---|
| 2025.11.17 | ₩2,468 | ₩2,566 | ₩2,442 | ₩2,442 | -1.09% | 7.1천 |
|---|
| 2025.11.14 | ₩2,106 | ₩2,522 | ₩2,106 | ₩2,522 | +19.75% | 1.8만 |
|---|
| 2025.11.13 | ₩2,494 | ₩2,507 | ₩2,417 | ₩2,502 | +0.32% | 2.6천 |
|---|
| 2025.11.12 | ₩2,509 | ₩2,509 | ₩2,415 | ₩2,415 | -3.74% | 3.8천 |
|---|
| 2025.11.11 | ₩2,387 | ₩2,468 | ₩2,341 | ₩2,428 | +1.74% | 1만 |
|---|
| 2025.11.10 | ₩2,415 | ₩2,455 | ₩2,374 | ₩2,388 | -1.11% | 8.3천 |
|---|
| 2025.11.07 | ₩2,509 | ₩2,509 | ₩2,388 | ₩2,415 | -3.74% | 7천 |
|---|
| 2025.11.06 | ₩2,509 | ₩2,509 | ₩2,374 | ₩2,509 | 0.00% | 5.1천 |
|---|
| 2025.11.05 | ₩2,535 | ₩2,535 | ₩2,428 | ₩2,509 | -1.06% | 1.3만 |
|---|
| 2025.11.04 | ₩2,361 | ₩2,468 | ₩2,348 | ₩2,455 | +3.98% | 2.2만 |
|---|
| 2025.11.03 | ₩2,482 | ₩2,523 | ₩2,415 | ₩2,415 | -2.70% | 1만 |
|---|
| 2025.10.31 | ₩2,482 | ₩2,549 | ₩2,482 | ₩2,495 | +0.54% | 7천 |
|---|
| 2025.10.30 | ₩2,603 | ₩2,603 | ₩2,495 | ₩2,495 | -4.12% | 6.8천 |
|---|
| 2025.10.29 | ₩2,655 | ₩2,655 | ₩2,482 | ₩2,549 | -3.99% | 7.8천 |
|---|
| 2025.10.28 | ₩2,576 | ₩2,683 | ₩2,552 | ₩2,562 | -0.52% | 7.2천 |
|---|
| 2025.10.27 | ₩2,596 | ₩2,656 | ₩2,596 | ₩2,603 | +0.26% | 9.5천 |
|---|
| 2025.10.24 | ₩2,616 | ₩2,655 | ₩2,549 | ₩2,562 | -2.05% | 9.9천 |
|---|
| 2025.10.23 | ₩2,522 | ₩2,643 | ₩2,509 | ₩2,562 | +1.60% | 1.7만 |
|---|
| 2025.10.22 | ₩2,576 | ₩2,683 | ₩2,455 | ₩2,535 | -1.56% | 3만 |
|---|
| 2025.10.21 | ₩2,603 | ₩2,737 | ₩2,549 | ₩2,549 | -2.06% | 1.8만 |
|---|
| 2025.10.20 | ₩2,629 | ₩2,737 | ₩2,629 | ₩2,643 | +0.51% | 1.1만 |
|---|
| 2025.10.17 | ₩2,562 | ₩2,670 | ₩2,509 | ₩2,643 | +3.14% | 4.6만 |
|---|
| 2025.10.16 | ₩2,695 | ₩2,695 | ₩2,562 | ₩2,562 | -4.93% | 9천 |
|---|
| 2025.10.15 | ₩2,737 | ₩2,737 | ₩2,549 | ₩2,562 | -6.37% | 3만 |
|---|
| 2025.10.14 | ₩2,629 | ₩2,680 | ₩2,629 | ₩2,656 | +1.02% | 8.9천 |
|---|
| 2025.10.13 | ₩2,817 | ₩2,817 | ₩2,576 | ₩2,589 | -8.10% | 4.1만 |
|---|
| 2025.10.10 | ₩2,844 | ₩2,871 | ₩2,683 | ₩2,683 | -5.66% | 2.6만 |
|---|