시장 데이터를 불러오는 중
전체 종목
Borealis Foods Inc. - Class A Common Shares 과거 주가
Borealis Foods Inc. - Class A Common Shares · BRLS · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Borealis Foods Inc. - Class A Common Shares · BRLS · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,354 | ₩1,354 | ₩1,287 | ₩1,287 | -4.95% | 4.1천 |
| 2026.10.08 | ₩1,609 | ₩1,945 | ₩1,220 | ₩1,289 | -19.92% | 7.4만 |
| 2026.10.07 | ₩1,576 | ₩1,596 | ₩1,497 | ₩1,596 | +1.28% | 2.3천 |
| 2026.10.06 | ₩1,651 | ₩1,676 | ₩1,650 | ₩1,650 | -0.08% | 1.4천 |
| 2026.10.05 | ₩1,743 | ₩1,810 | ₩1,475 | ₩1,629 | -6.54% | 2.7천 |
| 2026.10.02 | ₩1,609 | ₩1,676 | ₩1,596 | ₩1,623 | +0.83% | 5.8천 |
| 2026.10.01 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 0 |
| 2026.09.30 | ₩1,650 | ₩1,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,730 |
| +4.88% |
| 7.6천 |
| 2026.09.29 | ₩1,502 | ₩1,770 | ₩1,502 | ₩1,743 | +16.07% | 1.9만 |
|---|
| 2026.09.28 | ₩1,757 | ₩1,810 | ₩1,717 | ₩1,717 | -2.29% | 2.4천 |
|---|
| 2026.09.25 | ₩1,797 | ₩1,864 | ₩1,746 | ₩1,864 | +3.73% | 1.7천 |
|---|
| 2026.09.24 | ₩1,797 | ₩1,797 | ₩1,797 | ₩1,797 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩1,757 | ₩1,810 | ₩1,718 | ₩1,743 | -0.76% | 3.5천 |
|---|
| 2026.09.22 | ₩1,784 | ₩1,797 | ₩1,743 | ₩1,757 | -1.50% | 4.1천 |
|---|
| 2026.09.21 | ₩1,764 | ₩1,800 | ₩1,690 | ₩1,743 | -1.14% | 2.5천 |
|---|
| 2026.09.18 | ₩1,676 | ₩1,864 | ₩1,663 | ₩1,837 | +9.60% | 4.8천 |
|---|
| 2026.09.17 | ₩1,743 | ₩1,864 | ₩1,743 | ₩1,864 | +6.92% | 3.6천 |
|---|
| 2026.09.16 | ₩1,831 | ₩1,837 | ₩1,743 | ₩1,797 | -1.83% | 9.6천 |
|---|
| 2026.09.15 | ₩1,824 | ₩1,918 | ₩1,723 | ₩1,797 | -1.47% | 4.8천 |
|---|
| 2026.09.14 | ₩1,797 | ₩1,891 | ₩1,757 | ₩1,877 | +4.48% | 9.5천 |
|---|
| 2026.09.11 | ₩1,832 | ₩1,945 | ₩1,832 | ₩1,877 | +2.49% | 3.6천 |
|---|
| 2026.09.10 | ₩1,824 | ₩1,918 | ₩1,737 | ₩1,918 | +5.15% | 1만 |
|---|
| 2026.09.09 | ₩1,674 | ₩1,851 | ₩1,674 | ₩1,851 | +10.58% | 2만 |
|---|
| 2026.09.08 | ₩1,717 | ₩1,824 | ₩1,616 | ₩1,797 | +4.69% | 4.7만 |
|---|
| 2026.09.04 | ₩1,609 | ₩1,877 | ₩1,609 | ₩1,757 | +9.17% | 5.1만 |
|---|
| 2026.09.03 | ₩1,529 | ₩1,623 | ₩1,502 | ₩1,623 | +6.14% | 6.2만 |
|---|
| 2026.09.02 | ₩1,475 | ₩1,589 | ₩1,401 | ₩1,569 | +6.36% | 4.6만 |
|---|
| 2026.09.01 | ₩1,542 | ₩1,609 | ₩1,451 | ₩1,529 | -0.87% | 2.3만 |
|---|
| 2026.08.31 | ₩1,435 | ₩1,609 | ₩1,363 | ₩1,582 | +10.28% | 4.7만 |
|---|
| 2026.08.28 | ₩1,515 | ₩1,556 | ₩1,408 | ₩1,422 | -6.19% | 3.8만 |
|---|
| 2026.08.27 | ₩1,743 | ₩1,804 | ₩1,475 | ₩1,489 | -14.62% | 10.2만 |
|---|
| 2026.08.26 | ₩1,663 | ₩2,266 | ₩1,482 | ₩1,676 | +0.81% | 187.3만 |
|---|
| 2026.08.25 | ₩2,253 | ₩2,414 | ₩1,690 | ₩1,717 | -23.81% | 17.9만 |
|---|
| 2026.08.24 | ₩2,468 | ₩2,991 | ₩2,347 | ₩2,360 | -4.35% | 51.1만 |
|---|
| 2026.08.21 | ₩2,173 | ₩2,548 | ₩2,012 | ₩2,481 | +14.20% | 95.4만 |
|---|
| 2026.08.20 | ₩1,113 | ₩3,245 | ₩1,073 | ₩2,347 | +110.84% | 4700.5만 |
|---|
| 2026.08.19 | ₩1,081 | ₩1,223 | ₩1,081 | ₩1,223 | +13.15% | 4.2천 |
|---|
| 2026.08.18 | ₩1,218 | ₩1,218 | ₩1,114 | ₩1,194 | -1.98% | 2.8천 |
|---|
| 2026.08.17 | ₩1,173 | ₩1,180 | ₩1,073 | ₩1,169 | -0.34% | 5.9천 |
|---|
| 2026.08.14 | ₩1,073 | ₩1,165 | ₩1,041 | ₩1,148 | +7.00% | 5.8천 |
|---|
| 2026.08.13 | ₩1,073 | ₩1,074 | ₩1,073 | ₩1,073 | 0.00% | 3.1천 |
|---|
| 2026.08.12 | ₩1,101 | ₩1,223 | ₩1,101 | ₩1,128 | +2.44% | 2.8천 |
|---|
| 2026.08.11 | ₩1,140 | ₩1,223 | ₩1,100 | ₩1,179 | +3.41% | 5.4천 |
|---|
| 2026.08.10 | ₩1,140 | ₩1,274 | ₩1,080 | ₩1,191 | +4.47% | 1.2만 |
|---|
| 2026.08.07 | ₩1,247 | ₩1,247 | ₩1,073 | ₩1,234 | -1.08% | 3.5천 |
|---|
| 2026.08.06 | ₩1,144 | ₩1,144 | ₩1,074 | ₩1,101 | -3.75% | 4천 |
|---|
| 2026.08.05 | ₩1,261 | ₩1,309 | ₩1,153 | ₩1,169 | -7.23% | 3.8천 |
|---|
| 2026.08.04 | ₩1,274 | ₩1,312 | ₩1,073 | ₩1,231 | -3.37% | 1.4만 |
|---|
| 2026.08.03 | ₩1,180 | ₩1,328 | ₩1,122 | ₩1,281 | +8.52% | 2.8만 |
|---|
| 2026.07.31 | ₩992 | ₩1,058 | ₩992 | ₩1,046 | +5.41% | 6.1천 |
|---|
| 2026.07.30 | ₩1,050 | ₩1,180 | ₩939 | ₩1,121 | +6.77% | 2만 |
|---|
| 2026.07.29 | ₩1,049 | ₩1,106 | ₩955 | ₩1,033 | -1.53% | 26.1만 |
|---|
| 2026.07.28 | ₩1,155 | ₩1,287 | ₩1,090 | ₩1,100 | -4.76% | 7.8천 |
|---|
| 2026.07.27 | ₩1,254 | ₩1,254 | ₩1,046 | ₩1,227 | -2.14% | 1.5만 |
|---|
| 2026.07.24 | ₩1,191 | ₩1,435 | ₩1,113 | ₩1,254 | +5.29% | 3.3만 |
|---|
| 2026.07.23 | ₩1,140 | ₩1,180 | ₩1,101 | ₩1,160 | +1.76% | 7천 |
|---|
| 2026.07.22 | ₩1,208 | ₩1,220 | ₩1,100 | ₩1,151 | -4.77% | 1.1만 |
|---|
| 2026.07.21 | ₩1,140 | ₩1,191 | ₩1,046 | ₩1,191 | +4.47% | 6.1천 |
|---|
| 2026.07.20 | ₩1,140 | ₩1,140 | ₩1,059 | ₩1,113 | -2.35% | 1.1만 |
|---|
| 2026.07.17 | ₩1,165 | ₩1,191 | ₩1,140 | ₩1,140 | -2.19% | 6천 |
|---|
| 2026.07.16 | ₩1,220 | ₩1,234 | ₩1,140 | ₩1,140 | -6.59% | 1.2만 |
|---|
| 2026.07.15 | ₩1,314 | ₩1,448 | ₩966 | ₩1,212 | -7.76% | 16.5만 |
|---|
| 2026.07.14 | ₩1,328 | ₩1,663 | ₩1,301 | ₩1,341 | +1.01% | 17.1만 |
|---|
| 2026.07.13 | ₩1,341 | ₩1,381 | ₩1,285 | ₩1,285 | -4.20% | 6.9천 |
|---|
| 2026.07.10 | ₩1,368 | ₩1,381 | ₩1,301 | ₩1,381 | +0.98% | 1.4만 |
|---|
| 2026.07.09 | ₩1,422 | ₩1,460 | ₩1,285 | ₩1,285 | -9.62% | 2.1만 |
|---|
| 2026.07.08 | ₩1,448 | ₩1,542 | ₩1,383 | ₩1,408 | -2.78% | 8.9천 |
|---|
| 2026.07.07 | ₩1,462 | ₩1,556 | ₩1,408 | ₩1,435 | -1.83% | 1.6만 |
|---|
| 2026.07.06 | ₩1,703 | ₩1,703 | ₩1,349 | ₩1,460 | -14.25% | 18.8만 |
|---|
| 2026.07.02 | ₩2,132 | ₩2,132 | ₩1,743 | ₩1,743 | -18.24% | 3.9만 |
|---|
| 2026.07.01 | ₩2,079 | ₩2,132 | ₩2,079 | ₩2,132 | +2.58% | 5.9천 |
|---|
| 2026.06.30 | ₩2,025 | ₩2,146 | ₩2,012 | ₩2,079 | +2.65% | 7.8천 |
|---|
| 2026.06.29 | ₩1,971 | ₩2,012 | ₩1,971 | ₩2,012 | +2.04% | 3.1천 |
|---|
| 2026.06.26 | ₩1,851 | ₩2,112 | ₩1,851 | ₩2,012 | +8.70% | 3.6만 |
|---|
| 2026.06.25 | ₩1,797 | ₩1,945 | ₩1,784 | ₩1,931 | +7.46% | 8.3천 |
|---|
| 2026.06.24 | ₩1,784 | ₩1,837 | ₩1,784 | ₩1,824 | +2.26% | 7.9천 |
|---|
| 2026.06.23 | ₩1,743 | ₩1,824 | ₩1,743 | ₩1,777 | +1.92% | 2.1천 |
|---|
| 2026.06.22 | ₩1,690 | ₩1,824 | ₩1,690 | ₩1,757 | +3.97% | 7.8천 |
|---|
| 2026.06.18 | ₩1,784 | ₩1,837 | ₩1,757 | ₩1,757 | -1.50% | 3.7천 |
|---|
| 2026.06.17 | ₩1,529 | ₩1,810 | ₩1,529 | ₩1,810 | +18.42% | 2.9만 |
|---|
| 2026.06.16 | ₩1,931 | ₩1,945 | ₩1,502 | ₩1,556 | -19.44% | 3.4만 |
|---|
| 2026.06.15 | ₩1,891 | ₩1,945 | ₩1,891 | ₩1,891 | 0.00% | 4.9천 |
|---|
| 2026.06.12 | ₩1,877 | ₩1,945 | ₩1,770 | ₩1,891 | +0.71% | 5.6천 |
|---|
| 2026.06.11 | ₩2,012 | ₩2,012 | ₩1,864 | ₩1,864 | -7.33% | 2.3천 |
|---|
| 2026.06.10 | ₩2,085 | ₩2,085 | ₩2,025 | ₩2,025 | -2.89% | 1.3천 |
|---|
| 2026.06.09 | ₩2,025 | ₩2,213 | ₩2,025 | ₩2,052 | +1.32% | 1.7만 |
|---|
| 2026.06.08 | ₩2,079 | ₩2,119 | ₩2,025 | ₩2,025 | -2.58% | 5.4천 |
|---|
| 2026.06.05 | ₩2,038 | ₩2,347 | ₩2,038 | ₩2,105 | +3.29% | 8.3천 |
|---|
| 2026.06.04 | ₩2,132 | ₩2,132 | ₩2,025 | ₩2,132 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩2,025 | ₩2,065 | ₩2,025 | ₩2,065 | +1.99% | 2.9천 |
|---|
| 2026.06.02 | ₩2,132 | ₩2,132 | ₩1,986 | ₩2,052 | -3.77% | 8.1천 |
|---|
| 2026.06.01 | ₩1,971 | ₩2,079 | ₩1,971 | ₩1,971 | 0.00% | 1.1만 |
|---|
| 2026.05.29 | ₩1,985 | ₩2,092 | ₩1,931 | ₩1,985 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩1,931 | ₩1,985 | ₩1,931 | ₩1,945 | +0.69% | 6.8천 |
|---|
| 2026.05.27 | ₩1,877 | ₩1,951 | ₩1,864 | ₩1,931 | +2.86% | 5.2천 |
|---|
| 2026.05.26 | ₩1,864 | ₩1,958 | ₩1,851 | ₩1,911 | +2.52% | 1.7만 |
|---|
| 2026.05.22 | ₩1,864 | ₩1,945 | ₩1,864 | ₩1,918 | +2.88% | 3.9천 |
|---|
| 2026.05.21 | ₩1,810 | ₩1,971 | ₩1,770 | ₩1,864 | +2.96% | 1.1만 |
|---|
| 2026.05.20 | ₩1,851 | ₩1,891 | ₩1,824 | ₩1,864 | +0.72% | 9.1천 |
|---|
| 2026.05.19 | ₩1,837 | ₩2,038 | ₩1,784 | ₩1,891 | +2.92% | 1만 |
|---|
| 2026.05.18 | ₩1,770 | ₩2,038 | ₩1,770 | ₩1,864 | +5.30% | 2.7만 |
|---|
| 2026.05.15 | ₩1,851 | ₩1,891 | ₩1,797 | ₩1,851 | 0.00% | 2.7만 |
|---|
| 2026.05.14 | ₩1,784 | ₩1,904 | ₩1,784 | ₩1,810 | +1.50% | 1.9만 |
|---|
| 2026.05.13 | ₩1,717 | ₩1,810 | ₩1,703 | ₩1,784 | +3.91% | 2.5만 |
|---|
| 2026.05.12 | ₩1,717 | ₩1,817 | ₩1,589 | ₩1,743 | +1.56% | 4.9만 |
|---|
| 2026.05.11 | ₩1,945 | ₩2,092 | ₩1,717 | ₩1,757 | -9.66% | 5.5만 |
|---|
| 2026.05.08 | ₩2,038 | ₩2,112 | ₩1,945 | ₩1,958 | -3.95% | 3.3만 |
|---|
| 2026.05.07 | ₩2,038 | ₩2,254 | ₩1,985 | ₩2,065 | +1.32% | 3.4만 |
|---|
| 2026.05.06 | ₩2,119 | ₩2,232 | ₩2,012 | ₩2,012 | -5.06% | 4.9만 |
|---|
| 2026.05.05 | ₩2,132 | ₩2,213 | ₩2,025 | ₩2,146 | +0.63% | 6.7만 |
|---|
| 2026.05.04 | ₩2,159 | ₩2,401 | ₩2,052 | ₩2,105 | -2.48% | 8.2만 |
|---|
| 2026.05.01 | ₩2,186 | ₩2,347 | ₩2,186 | ₩2,226 | +1.84% | 13.9만 |
|---|
| 2026.04.30 | ₩2,535 | ₩2,856 | ₩2,213 | ₩2,226 | -12.17% | 112.6만 |
|---|
| 2026.04.29 | ₩1,650 | ₩2,722 | ₩1,609 | ₩2,535 | +53.66% | 1064.9만 |
|---|
| 2026.04.28 | ₩1,475 | ₩1,810 | ₩1,341 | ₩1,515 | +2.73% | 36.2만 |
|---|
| 2026.04.27 | ₩1,234 | ₩2,012 | ₩1,180 | ₩1,515 | +22.83% | 308.4만 |
|---|
| 2026.04.24 | ₩1,341 | ₩1,442 | ₩1,220 | ₩1,220 | -9.00% | 3.4만 |
|---|
| 2026.04.23 | ₩1,261 | ₩1,286 | ₩1,180 | ₩1,220 | -3.19% | 1.9만 |
|---|
| 2026.04.22 | ₩1,211 | ₩1,293 | ₩1,180 | ₩1,200 | -0.89% | 1.1만 |
|---|
| 2026.04.21 | ₩1,220 | ₩1,341 | ₩1,186 | ₩1,247 | +2.20% | 6.8천 |
|---|
| 2026.04.20 | ₩1,220 | ₩1,274 | ₩1,180 | ₩1,247 | +2.20% | 3.7만 |
|---|
| 2026.04.17 | ₩1,247 | ₩1,542 | ₩1,180 | ₩1,261 | +1.08% | 2.8만 |
|---|
| 2026.04.16 | ₩1,301 | ₩1,301 | ₩1,181 | ₩1,257 | -3.40% | 2.5만 |
|---|
| 2026.04.15 | ₩1,247 | ₩1,314 | ₩1,192 | ₩1,247 | 0.00% | 3.7만 |
|---|
| 2026.04.14 | ₩1,489 | ₩1,489 | ₩1,207 | ₩1,261 | -15.32% | 18.6만 |
|---|
| 2026.04.13 | ₩1,877 | ₩1,891 | ₩1,220 | ₩1,489 | -20.71% | 19.3만 |
|---|
| 2026.04.10 | ₩1,998 | ₩2,245 | ₩1,904 | ₩1,945 | -2.68% | 3.3만 |
|---|
| 2026.04.09 | ₩1,945 | ₩2,092 | ₩1,945 | ₩2,025 | +4.14% | 1.2만 |
|---|
| 2026.04.08 | ₩1,931 | ₩1,958 | ₩1,931 | ₩1,945 | +0.69% | 5.3천 |
|---|
| 2026.04.07 | ₩1,877 | ₩2,079 | ₩1,824 | ₩1,945 | +3.57% | 3.4천 |
|---|
| 2026.04.06 | ₩1,851 | ₩2,132 | ₩1,837 | ₩1,891 | +2.17% | 7.9천 |
|---|
| 2026.04.02 | ₩1,837 | ₩1,991 | ₩1,837 | ₩1,877 | +2.19% | 6.7천 |
|---|
| 2026.04.01 | ₩1,891 | ₩2,105 | ₩1,784 | ₩1,877 | -0.71% | 2.7만 |
|---|
| 2026.03.31 | ₩1,904 | ₩2,159 | ₩1,790 | ₩1,904 | 0.00% | 9.5천 |
|---|
| 2026.03.30 | ₩1,864 | ₩2,018 | ₩1,764 | ₩1,918 | +2.88% | 4.1천 |
|---|
| 2026.03.27 | ₩1,998 | ₩2,092 | ₩1,864 | ₩1,864 | -6.71% | 1.3만 |
|---|
| 2026.03.26 | ₩1,971 | ₩2,065 | ₩1,971 | ₩1,998 | +1.36% | 1.3만 |
|---|
| 2026.03.25 | ₩2,038 | ₩2,105 | ₩1,703 | ₩2,105 | +3.29% | 2.5만 |
|---|
| 2026.03.24 | ₩2,132 | ₩2,132 | ₩1,924 | ₩2,012 | -5.66% | 1.2만 |
|---|
| 2026.03.23 | ₩2,146 | ₩2,226 | ₩2,119 | ₩2,119 | -1.25% | 8.3천 |
|---|
| 2026.03.20 | ₩2,240 | ₩2,240 | ₩2,132 | ₩2,146 | -4.19% | 7.5천 |
|---|
| 2026.03.19 | ₩2,119 | ₩2,355 | ₩2,119 | ₩2,146 | +1.27% | 1만 |
|---|
| 2026.03.18 | ₩2,199 | ₩2,226 | ₩2,146 | ₩2,146 | -2.44% | 4.7천 |
|---|
| 2026.03.17 | ₩2,159 | ₩2,414 | ₩2,159 | ₩2,240 | +3.73% | 3.2만 |
|---|
| 2026.03.16 | ₩2,173 | ₩2,292 | ₩2,119 | ₩2,132 | -1.85% | 1.9만 |
|---|
| 2026.03.13 | ₩2,213 | ₩2,253 | ₩2,159 | ₩2,173 | -1.82% | 2.2만 |
|---|
| 2026.03.12 | ₩2,333 | ₩2,481 | ₩2,160 | ₩2,253 | -3.45% | 4.6만 |
|---|
| 2026.03.11 | ₩2,240 | ₩2,333 | ₩2,213 | ₩2,240 | 0.00% | 7천 |
|---|
| 2026.03.10 | ₩2,186 | ₩2,305 | ₩2,186 | ₩2,253 | +3.07% | 1.2만 |
|---|
| 2026.03.09 | ₩2,266 | ₩2,284 | ₩2,159 | ₩2,213 | -2.37% | 1.4만 |
|---|
| 2026.03.06 | ₩2,347 | ₩2,347 | ₩2,253 | ₩2,266 | -3.43% | 9.9천 |
|---|
| 2026.03.05 | ₩2,146 | ₩2,401 | ₩2,146 | ₩2,347 | +9.37% | 2.4만 |
|---|
| 2026.03.04 | ₩2,146 | ₩2,226 | ₩2,038 | ₩2,199 | +2.50% | 3.1만 |
|---|
| 2026.03.03 | ₩2,186 | ₩2,219 | ₩2,026 | ₩2,173 | -0.61% | 1.9만 |
|---|
| 2026.03.02 | ₩2,213 | ₩2,280 | ₩2,120 | ₩2,280 | +3.03% | 2.5만 |
|---|
| 2026.02.27 | ₩2,105 | ₩2,347 | ₩2,079 | ₩2,213 | +5.10% | 4.1만 |
|---|
| 2026.02.26 | ₩2,213 | ₩2,333 | ₩2,065 | ₩2,079 | -6.06% | 8만 |
|---|
| 2026.02.25 | ₩2,427 | ₩2,494 | ₩2,079 | ₩2,173 | -10.50% | 11.8만 |
|---|
| 2026.02.24 | ₩2,146 | ₩2,749 | ₩2,146 | ₩2,508 | +16.87% | 20.3만 |
|---|
| 2026.02.23 | ₩2,119 | ₩2,386 | ₩2,079 | ₩2,105 | -0.63% | 24.6만 |
|---|
| 2026.02.20 | ₩1,743 | ₩2,253 | ₩1,743 | ₩2,146 | +23.08% | 23.1만 |
|---|
| 2026.02.19 | ₩1,810 | ₩1,877 | ₩1,757 | ₩1,797 | -0.74% | 10.4만 |
|---|
| 2026.02.18 | ₩1,891 | ₩1,958 | ₩1,596 | ₩1,810 | -4.26% | 17만 |
|---|
| 2026.02.17 | ₩2,146 | ₩2,154 | ₩1,696 | ₩1,784 | -16.87% | 35.3만 |
|---|
| 2026.02.13 | ₩2,173 | ₩2,307 | ₩2,012 | ₩2,173 | 0.00% | 24.3만 |
|---|
| 2026.02.12 | ₩2,146 | ₩2,193 | ₩1,945 | ₩2,012 | -6.25% | 40.5만 |
|---|
| 2026.02.11 | ₩2,655 | ₩2,803 | ₩1,958 | ₩2,065 | -22.22% | 145만 |
|---|
| 2026.02.10 | ₩1,837 | ₩2,548 | ₩1,690 | ₩2,548 | +38.69% | 542.9만 |
|---|
| 2026.02.09 | ₩1,073 | ₩2,508 | ₩912 | ₩2,052 | +91.25% | 7919.2만 |
|---|
| 2026.02.06 | ₩1,141 | ₩1,191 | ₩805 | ₩876 | -23.27% | 9.7만 |
|---|
| 2026.02.05 | ₩1,108 | ₩1,227 | ₩1,073 | ₩1,141 | +3.03% | 4.1만 |
|---|
| 2026.02.04 | ₩1,254 | ₩1,271 | ₩1,086 | ₩1,218 | -2.89% | 2.4만 |
|---|
| 2026.02.03 | ₩1,287 | ₩1,314 | ₩1,207 | ₩1,207 | -6.25% | 6.8천 |
|---|
| 2026.02.02 | ₩1,240 | ₩1,354 | ₩1,240 | ₩1,336 | +7.68% | 1.3만 |
|---|
| 2026.01.30 | ₩1,287 | ₩1,462 | ₩1,208 | ₩1,277 | -0.83% | 2.3만 |
|---|
| 2026.01.29 | ₩1,408 | ₩1,448 | ₩1,261 | ₩1,295 | -8.00% | 1.5만 |
|---|
| 2026.01.28 | ₩1,475 | ₩1,475 | ₩1,262 | ₩1,354 | -8.18% | 1.7만 |
|---|
| 2026.01.27 | ₩1,274 | ₩1,475 | ₩1,220 | ₩1,475 | +15.79% | 3.2만 |
|---|
| 2026.01.26 | ₩1,301 | ₩1,395 | ₩1,274 | ₩1,301 | 0.00% | 2만 |
|---|
| 2026.01.23 | ₩1,489 | ₩1,529 | ₩1,287 | ₩1,309 | -12.07% | 9.8만 |
|---|
| 2026.01.22 | ₩1,609 | ₩1,743 | ₩1,475 | ₩1,502 | -6.67% | 20.5만 |
|---|
| 2026.01.21 | ₩1,502 | ₩1,851 | ₩1,341 | ₩1,582 | +5.36% | 117.3만 |
|---|
| 2026.01.20 | ₩1,354 | ₩1,569 | ₩1,220 | ₩1,314 | -2.97% | 6.4만 |
|---|
| 2026.01.16 | ₩1,515 | ₩1,515 | ₩1,354 | ₩1,395 | -7.96% | 4.7만 |
|---|
| 2026.01.15 | ₩1,663 | ₩1,663 | ₩1,409 | ₩1,475 | -11.29% | 12.8만 |
|---|
| 2026.01.14 | ₩1,864 | ₩1,864 | ₩1,462 | ₩1,582 | -15.11% | 11.6만 |
|---|
| 2026.01.13 | ₩2,012 | ₩2,025 | ₩1,743 | ₩1,824 | -9.33% | 1.1만 |
|---|
| 2026.01.12 | ₩2,213 | ₩2,387 | ₩1,877 | ₩1,904 | -13.94% | 4만 |
|---|
| 2026.01.09 | ₩2,146 | ₩2,374 | ₩2,146 | ₩2,173 | +1.25% | 6.9천 |
|---|
| 2026.01.08 | ₩2,173 | ₩2,209 | ₩2,052 | ₩2,132 | -1.85% | 2.7만 |
|---|
| 2026.01.07 | ₩2,494 | ₩2,494 | ₩2,186 | ₩2,213 | -11.29% | 4.8만 |
|---|
| 2026.01.06 | ₩2,454 | ₩2,474 | ₩2,293 | ₩2,347 | -4.37% | 1.8만 |
|---|
| 2026.01.05 | ₩2,414 | ₩2,682 | ₩2,348 | ₩2,508 | +3.89% | 3만 |
|---|
| 2026.01.02 | ₩2,615 | ₩2,615 | ₩2,333 | ₩2,374 | -9.23% | 4.7만 |
|---|
| 2025.12.31 | ₩2,722 | ₩2,870 | ₩2,548 | ₩2,682 | -1.48% | 9.8만 |
|---|
| 2025.12.30 | ₩2,280 | ₩3,460 | ₩2,146 | ₩2,749 | +20.59% | 218.2만 |
|---|
| 2025.12.29 | ₩2,266 | ₩2,521 | ₩2,025 | ₩2,159 | -4.73% | 15.1만 |
|---|
| 2025.12.26 | ₩2,468 | ₩2,468 | ₩2,105 | ₩2,173 | -11.96% | 3.5만 |
|---|
| 2025.12.24 | ₩2,146 | ₩2,253 | ₩2,146 | ₩2,253 | +5.00% | 1.7천 |
|---|
| 2025.12.23 | ₩2,253 | ₩2,480 | ₩2,105 | ₩2,226 | -1.19% | 4.1만 |
|---|
| 2025.12.22 | ₩2,414 | ₩2,427 | ₩2,132 | ₩2,266 | -6.11% | 3.4만 |
|---|
| 2025.12.19 | ₩2,602 | ₩2,602 | ₩2,441 | ₩2,441 | -6.19% | 800 |
|---|
| 2025.12.18 | ₩2,682 | ₩2,682 | ₩2,386 | ₩2,386 | -11.05% | 4.3천 |
|---|
| 2025.12.17 | ₩2,749 | ₩2,749 | ₩2,468 | ₩2,468 | -10.24% | 4.1천 |
|---|
| 2025.12.16 | ₩2,568 | ₩2,568 | ₩2,521 | ₩2,535 | -1.31% | 2.3천 |
|---|
| 2025.12.15 | ₩2,628 | ₩2,628 | ₩2,536 | ₩2,536 | -3.52% | 800 |
|---|
| 2025.12.12 | ₩2,749 | ₩2,749 | ₩2,551 | ₩2,551 | -7.22% | 9.6천 |
|---|
| 2025.12.11 | ₩2,521 | ₩2,655 | ₩2,521 | ₩2,595 | +2.93% | 4.9천 |
|---|
| 2025.12.10 | ₩2,548 | ₩2,600 | ₩2,532 | ₩2,561 | +0.53% | 2천 |
|---|
| 2025.12.09 | ₩2,675 | ₩2,675 | ₩2,535 | ₩2,535 | -5.26% | 8.7천 |
|---|
| 2025.12.08 | ₩2,588 | ₩2,682 | ₩2,485 | ₩2,535 | -2.07% | 8.3천 |
|---|
| 2025.12.05 | ₩2,512 | ₩2,615 | ₩2,441 | ₩2,535 | +0.91% | 1만 |
|---|
| 2025.12.04 | ₩2,561 | ₩2,561 | ₩2,455 | ₩2,481 | -3.14% | 2.6천 |
|---|
| 2025.12.03 | ₩2,535 | ₩2,535 | ₩2,414 | ₩2,533 | -0.05% | 1.7천 |
|---|
| 2025.12.02 | ₩2,414 | ₩2,508 | ₩2,414 | ₩2,508 | +3.89% | 2천 |
|---|
| 2025.12.01 | ₩2,521 | ₩2,521 | ₩2,434 | ₩2,441 | -3.19% | 9.1천 |
|---|
| 2025.11.28 | ₩2,468 | ₩2,836 | ₩2,468 | ₩2,468 | 0.00% | 2.4천 |
|---|
| 2025.11.26 | ₩2,535 | ₩2,588 | ₩2,415 | ₩2,447 | -3.44% | 8.8천 |
|---|
| 2025.11.25 | ₩2,704 | ₩2,704 | ₩2,401 | ₩2,414 | -10.71% | 1.2만 |
|---|
| 2025.11.24 | ₩2,481 | ₩2,488 | ₩2,401 | ₩2,441 | -1.62% | 9.8천 |
|---|
| 2025.11.21 | ₩2,830 | ₩3,138 | ₩2,380 | ₩2,414 | -14.69% | 4.2만 |
|---|
| 2025.11.20 | ₩4,130 | ₩4,667 | ₩2,655 | ₩2,803 | -32.14% | 24.8만 |
|---|
| 2025.11.19 | ₩4,117 | ₩4,171 | ₩3,916 | ₩3,996 | -2.93% | 4.1만 |
|---|
| 2025.11.18 | ₩4,493 | ₩4,531 | ₩4,037 | ₩4,144 | -7.76% | 5.1만 |
|---|
| 2025.11.17 | ₩4,224 | ₩4,546 | ₩4,224 | ₩4,385 | +3.81% | 4.3만 |
|---|
| 2025.11.14 | ₩4,654 | ₩4,895 | ₩4,291 | ₩4,291 | -7.78% | 6.8만 |
|---|
| 2025.11.13 | ₩4,734 | ₩4,904 | ₩4,553 | ₩4,667 | -1.42% | 2.4만 |
|---|
| 2025.11.12 | ₩4,707 | ₩4,995 | ₩4,707 | ₩4,788 | +1.71% | 2만 |
|---|
| 2025.11.11 | ₩4,962 | ₩5,101 | ₩4,707 | ₩4,721 | -4.86% | 3.6만 |
|---|
| 2025.11.10 | ₩5,042 | ₩5,190 | ₩4,666 | ₩4,801 | -4.79% | 10.4만 |
|---|
| 2025.11.07 | ₩4,801 | ₩5,042 | ₩4,694 | ₩4,868 | +1.40% | 3.6만 |
|---|
| 2025.11.06 | ₩4,761 | ₩5,042 | ₩4,761 | ₩4,888 | +2.68% | 1.5만 |
|---|
| 2025.11.05 | ₩5,311 | ₩5,311 | ₩4,763 | ₩4,908 | -7.58% | 2.5만 |
|---|
| 2025.11.04 | ₩4,801 | ₩5,042 | ₩4,439 | ₩4,881 | +1.68% | 11.4만 |
|---|
| 2025.11.03 | ₩4,935 | ₩5,150 | ₩4,881 | ₩5,029 | +1.90% | 1.3만 |
|---|
| 2025.10.31 | ₩4,801 | ₩5,351 | ₩4,590 | ₩5,083 | +5.87% | 5.2만 |
|---|
| 2025.10.30 | ₩4,627 | ₩5,123 | ₩4,479 | ₩4,721 | +2.03% | 4.4만 |
|---|
| 2025.10.29 | ₩4,707 | ₩4,971 | ₩4,439 | ₩4,721 | +0.28% | 6.4만 |
|---|
| 2025.10.28 | ₩4,372 | ₩4,672 | ₩4,372 | ₩4,385 | +0.31% | 2.1만 |
|---|
| 2025.10.27 | ₩4,412 | ₩4,546 | ₩4,360 | ₩4,438 | +0.58% | 7.1천 |
|---|
| 2025.10.24 | ₩4,573 | ₩4,654 | ₩4,546 | ₩4,546 | -0.59% | 6천 |
|---|
| 2025.10.23 | ₩4,412 | ₩4,613 | ₩4,332 | ₩4,586 | +3.95% | 1.5만 |
|---|
| 2025.10.22 | ₩4,479 | ₩4,546 | ₩4,426 | ₩4,426 | -1.20% | 6천 |
|---|
| 2025.10.21 | ₩4,278 | ₩4,493 | ₩4,238 | ₩4,466 | +4.39% | 1.1만 |
|---|
| 2025.10.20 | ₩4,533 | ₩4,560 | ₩4,345 | ₩4,358 | -3.85% | 1.4만 |
|---|
| 2025.10.17 | ₩4,466 | ₩4,600 | ₩4,399 | ₩4,399 | -1.50% | 4.8만 |
|---|
| 2025.10.16 | ₩4,372 | ₩4,754 | ₩4,372 | ₩4,466 | +2.15% | 10만 |
|---|
| 2025.10.15 | ₩4,077 | ₩4,694 | ₩4,077 | ₩4,519 | +10.86% | 6.6만 |
|---|
| 2025.10.14 | ₩4,196 | ₩4,493 | ₩3,889 | ₩4,090 | -2.52% | 30.3만 |
|---|
| 2025.10.13 | ₩4,023 | ₩4,238 | ₩3,903 | ₩3,916 | -2.67% | 2.5만 |
|---|
| 2025.10.10 | ₩4,130 | ₩4,184 | ₩3,956 | ₩3,956 | -4.22% | 3만 |
|---|