시장 데이터를 불러오는 중
전체 종목
Brilliant Earth Group, Inc. - Class A Common Stock 과거 주가
Brilliant Earth Group, Inc. - Class A Common Stock · BRLT · NASDAQ
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brilliant Earth Group, Inc. - Class A Common Stock · BRLT · NASDAQ
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,971 | ₩2,166 | ₩1,971 | ₩2,119 | +7.48% | 11.2만 |
| 2026.10.08 | ₩1,878 | ₩1,971 | ₩1,810 | ₩1,958 | +4.29% | 9.7만 |
| 2026.10.07 | ₩1,891 | ₩1,985 | ₩1,824 | ₩1,891 | 0.00% | 7.3만 |
| 2026.10.06 | ₩1,864 | ₩1,918 | ₩1,784 | ₩1,918 | +2.88% | 5.7만 |
| 2026.10.05 | ₩1,878 | ₩1,918 | ₩1,845 | ₩1,878 | 0.00% | 6.7만 |
| 2026.10.02 | ₩1,904 | ₩1,904 | ₩1,851 | ₩1,864 | -2.11% | 3.2만 |
| 2026.10.01 | ₩1,797 | ₩1,943 | ₩1,797 | ₩1,864 | +3.73% | 8.3만 |
| 2026.09.30 | ₩1,784 | ₩1,879 | ₩1,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,784 |
| 0.00% |
| 4만 |
| 2026.09.29 | ₩1,797 | ₩1,851 | ₩1,770 | ₩1,784 | -0.75% | 1.7만 |
|---|
| 2026.09.28 | ₩1,824 | ₩1,902 | ₩1,797 | ₩1,837 | +0.74% | 6.1만 |
|---|
| 2026.09.25 | ₩1,878 | ₩1,908 | ₩1,810 | ₩1,837 | -2.14% | 2.9만 |
|---|
| 2026.09.24 | ₩1,891 | ₩1,910 | ₩1,844 | ₩1,878 | -0.71% | 3.2만 |
|---|
| 2026.09.23 | ₩1,878 | ₩1,945 | ₩1,824 | ₩1,918 | +2.14% | 4.8만 |
|---|
| 2026.09.22 | ₩1,878 | ₩1,931 | ₩1,865 | ₩1,891 | +0.71% | 1.4만 |
|---|
| 2026.09.21 | ₩1,851 | ₩1,937 | ₩1,824 | ₩1,878 | +1.45% | 3.5만 |
|---|
| 2026.09.18 | ₩1,891 | ₩1,918 | ₩1,837 | ₩1,878 | -0.71% | 3.2만 |
|---|
| 2026.09.17 | ₩1,904 | ₩1,945 | ₩1,886 | ₩1,918 | +0.70% | 2.2만 |
|---|
| 2026.09.16 | ₩1,851 | ₩1,904 | ₩1,851 | ₩1,851 | 0.00% | 3만 |
|---|
| 2026.09.15 | ₩1,878 | ₩1,902 | ₩1,810 | ₩1,864 | -0.71% | 1.8만 |
|---|
| 2026.09.14 | ₩1,904 | ₩1,918 | ₩1,757 | ₩1,891 | -0.70% | 10.4만 |
|---|
| 2026.09.11 | ₩2,012 | ₩2,012 | ₩1,903 | ₩1,904 | -5.33% | 6.3만 |
|---|
| 2026.09.10 | ₩1,904 | ₩2,012 | ₩1,900 | ₩2,012 | +5.63% | 8.1만 |
|---|
| 2026.09.09 | ₩1,824 | ₩1,945 | ₩1,810 | ₩1,945 | +6.62% | 20.9만 |
|---|
| 2026.09.08 | ₩1,837 | ₩1,931 | ₩1,723 | ₩1,810 | -1.46% | 43.3만 |
|---|
| 2026.09.04 | ₩1,770 | ₩1,824 | ₩1,717 | ₩1,824 | +3.03% | 8.2만 |
|---|
| 2026.09.03 | ₩1,743 | ₩1,810 | ₩1,743 | ₩1,770 | +1.54% | 4.6만 |
|---|
| 2026.09.02 | ₩1,784 | ₩1,828 | ₩1,717 | ₩1,757 | -1.50% | 10.3만 |
|---|
| 2026.09.01 | ₩1,878 | ₩1,926 | ₩1,788 | ₩1,797 | -4.29% | 3.9만 |
|---|
| 2026.08.31 | ₩1,824 | ₩1,929 | ₩1,777 | ₩1,891 | +3.68% | 15.2만 |
|---|
| 2026.08.28 | ₩1,757 | ₩1,784 | ₩1,690 | ₩1,784 | +1.53% | 3.8만 |
|---|
| 2026.08.27 | ₩1,743 | ₩1,770 | ₩1,663 | ₩1,757 | +0.77% | 11.4만 |
|---|
| 2026.08.26 | ₩1,717 | ₩1,765 | ₩1,663 | ₩1,717 | 0.00% | 7.8만 |
|---|
| 2026.08.25 | ₩1,817 | ₩1,837 | ₩1,717 | ₩1,717 | -5.54% | 6.5만 |
|---|
| 2026.08.24 | ₩1,864 | ₩1,891 | ₩1,743 | ₩1,784 | -4.32% | 17.7만 |
|---|
| 2026.08.21 | ₩1,784 | ₩1,810 | ₩1,730 | ₩1,784 | 0.00% | 12만 |
|---|
| 2026.08.20 | ₩1,743 | ₩1,824 | ₩1,703 | ₩1,784 | +2.31% | 15.3만 |
|---|
| 2026.08.19 | ₩1,690 | ₩1,743 | ₩1,650 | ₩1,717 | +1.59% | 15.4만 |
|---|
| 2026.08.18 | ₩1,609 | ₩1,743 | ₩1,515 | ₩1,676 | +4.17% | 8.5만 |
|---|
| 2026.08.17 | ₩1,851 | ₩1,878 | ₩1,569 | ₩1,636 | -11.59% | 18.6만 |
|---|
| 2026.08.14 | ₩1,824 | ₩1,878 | ₩1,690 | ₩1,784 | -2.21% | 9.2만 |
|---|
| 2026.08.13 | ₩1,730 | ₩1,900 | ₩1,676 | ₩1,824 | +5.43% | 23.5만 |
|---|
| 2026.08.12 | ₩1,784 | ₩1,797 | ₩1,710 | ₩1,757 | -1.50% | 12만 |
|---|
| 2026.08.11 | ₩1,743 | ₩1,824 | ₩1,676 | ₩1,784 | +2.31% | 11.1만 |
|---|
| 2026.08.10 | ₩1,730 | ₩1,891 | ₩1,676 | ₩1,717 | -0.78% | 39.5만 |
|---|
| 2026.08.07 | ₩1,609 | ₩1,743 | ₩1,482 | ₩1,717 | +6.67% | 66.1만 |
|---|
| 2026.08.06 | ₩1,515 | ₩1,743 | ₩1,515 | ₩1,623 | +7.08% | 66.2만 |
|---|
| 2026.08.05 | ₩1,408 | ₩1,420 | ₩1,381 | ₩1,395 | -0.95% | 6만 |
|---|
| 2026.08.04 | ₩1,462 | ₩1,482 | ₩1,408 | ₩1,408 | -3.67% | 3.5만 |
|---|
| 2026.08.03 | ₩1,509 | ₩1,607 | ₩1,408 | ₩1,422 | -5.78% | 11만 |
|---|
| 2026.07.31 | ₩1,542 | ₩1,636 | ₩1,408 | ₩1,408 | -8.70% | 4.5만 |
|---|
| 2026.07.30 | ₩1,502 | ₩1,576 | ₩1,462 | ₩1,489 | -0.89% | 3.5만 |
|---|
| 2026.07.29 | ₩1,507 | ₩1,549 | ₩1,475 | ₩1,475 | -2.14% | 4.5만 |
|---|
| 2026.07.28 | ₩1,489 | ₩1,627 | ₩1,489 | ₩1,515 | +1.80% | 12.3만 |
|---|
| 2026.07.27 | ₩1,542 | ₩1,591 | ₩1,489 | ₩1,489 | -3.48% | 3만 |
|---|
| 2026.07.24 | ₩1,529 | ₩1,584 | ₩1,502 | ₩1,529 | 0.00% | 3.6만 |
|---|
| 2026.07.23 | ₩1,569 | ₩1,582 | ₩1,475 | ₩1,502 | -4.27% | 3.7만 |
|---|
| 2026.07.22 | ₩1,609 | ₩1,650 | ₩1,556 | ₩1,596 | -0.83% | 3만 |
|---|
| 2026.07.21 | ₩1,600 | ₩1,650 | ₩1,582 | ₩1,609 | +0.59% | 3.1만 |
|---|
| 2026.07.20 | ₩1,556 | ₩1,609 | ₩1,509 | ₩1,556 | 0.00% | 8.1만 |
|---|
| 2026.07.17 | ₩1,623 | ₩1,636 | ₩1,557 | ₩1,569 | -3.31% | 3.8만 |
|---|
| 2026.07.16 | ₩1,582 | ₩1,609 | ₩1,536 | ₩1,582 | 0.00% | 2만 |
|---|
| 2026.07.15 | ₩1,623 | ₩1,656 | ₩1,569 | ₩1,569 | -3.31% | 3.3만 |
|---|
| 2026.07.14 | ₩1,609 | ₩1,636 | ₩1,582 | ₩1,609 | 0.00% | 2.5만 |
|---|
| 2026.07.13 | ₩1,582 | ₩1,636 | ₩1,562 | ₩1,609 | +1.69% | 5만 |
|---|
| 2026.07.10 | ₩1,553 | ₩1,582 | ₩1,545 | ₩1,569 | +1.04% | 2.5만 |
|---|
| 2026.07.09 | ₩1,489 | ₩1,569 | ₩1,469 | ₩1,556 | +4.50% | 2.6만 |
|---|
| 2026.07.08 | ₩1,515 | ₩1,522 | ₩1,482 | ₩1,502 | -0.88% | 1.8만 |
|---|
| 2026.07.07 | ₩1,502 | ₩1,581 | ₩1,489 | ₩1,489 | -0.89% | 2.9만 |
|---|
| 2026.07.06 | ₩1,542 | ₩1,542 | ₩1,495 | ₩1,515 | -1.74% | 1.8만 |
|---|
| 2026.07.02 | ₩1,489 | ₩1,556 | ₩1,489 | ₩1,529 | +2.70% | 3.5만 |
|---|
| 2026.07.01 | ₩1,515 | ₩1,542 | ₩1,341 | ₩1,529 | +0.88% | 16.9만 |
|---|
| 2026.06.30 | ₩1,515 | ₩1,542 | ₩1,462 | ₩1,515 | 0.00% | 3만 |
|---|
| 2026.06.29 | ₩1,381 | ₩1,529 | ₩1,381 | ₩1,489 | +7.77% | 6만 |
|---|
| 2026.06.26 | ₩1,475 | ₩1,542 | ₩1,341 | ₩1,381 | -6.36% | 19.9만 |
|---|
| 2026.06.25 | ₩1,556 | ₩1,676 | ₩1,469 | ₩1,475 | -5.17% | 3.1만 |
|---|
| 2026.06.24 | ₩1,408 | ₩1,663 | ₩1,396 | ₩1,556 | +10.48% | 32.8만 |
|---|
| 2026.06.23 | ₩1,408 | ₩1,422 | ₩1,395 | ₩1,408 | 0.00% | 4.4만 |
|---|
| 2026.06.22 | ₩1,408 | ₩1,442 | ₩1,355 | ₩1,408 | 0.00% | 17.9만 |
|---|
| 2026.06.18 | ₩1,502 | ₩1,522 | ₩1,395 | ₩1,408 | -6.25% | 21.7만 |
|---|
| 2026.06.17 | ₩1,502 | ₩1,529 | ₩1,495 | ₩1,502 | 0.00% | 1.5만 |
|---|
| 2026.06.16 | ₩1,542 | ₩1,556 | ₩1,502 | ₩1,502 | -2.61% | 4만 |
|---|
| 2026.06.15 | ₩1,542 | ₩1,589 | ₩1,502 | ₩1,515 | -1.74% | 5.9만 |
|---|
| 2026.06.12 | ₩1,636 | ₩1,663 | ₩1,529 | ₩1,542 | -5.74% | 12만 |
|---|
| 2026.06.11 | ₩1,676 | ₩1,696 | ₩1,623 | ₩1,636 | -2.40% | 3만 |
|---|
| 2026.06.10 | ₩1,623 | ₩1,703 | ₩1,623 | ₩1,676 | +3.31% | 1.3만 |
|---|
| 2026.06.09 | ₩1,636 | ₩1,714 | ₩1,623 | ₩1,650 | +0.82% | 3.1만 |
|---|
| 2026.06.08 | ₩1,636 | ₩1,690 | ₩1,582 | ₩1,650 | +0.82% | 5.9만 |
|---|
| 2026.06.05 | ₩1,636 | ₩1,636 | ₩1,569 | ₩1,596 | -2.46% | 4.4만 |
|---|
| 2026.06.04 | ₩1,650 | ₩1,650 | ₩1,609 | ₩1,636 | -0.81% | 2.5만 |
|---|
| 2026.06.03 | ₩1,663 | ₩1,663 | ₩1,609 | ₩1,609 | -3.23% | 1.8만 |
|---|
| 2026.06.02 | ₩1,690 | ₩1,690 | ₩1,663 | ₩1,663 | -1.59% | 2.6만 |
|---|
| 2026.06.01 | ₩1,717 | ₩1,743 | ₩1,663 | ₩1,676 | -2.34% | 2.3만 |
|---|
| 2026.05.29 | ₩1,690 | ₩1,703 | ₩1,663 | ₩1,703 | +0.79% | 2.1만 |
|---|
| 2026.05.28 | ₩1,676 | ₩1,730 | ₩1,663 | ₩1,676 | 0.00% | 4.5만 |
|---|
| 2026.05.27 | ₩1,663 | ₩1,757 | ₩1,663 | ₩1,703 | +2.42% | 10.8만 |
|---|
| 2026.05.26 | ₩1,676 | ₩1,824 | ₩1,623 | ₩1,676 | 0.00% | 20.9만 |
|---|
| 2026.05.22 | ₩1,609 | ₩1,663 | ₩1,569 | ₩1,636 | +1.67% | 6만 |
|---|
| 2026.05.21 | ₩1,650 | ₩1,663 | ₩1,582 | ₩1,609 | -2.44% | 13.2만 |
|---|
| 2026.05.20 | ₩1,636 | ₩1,676 | ₩1,576 | ₩1,650 | +0.82% | 5.1만 |
|---|
| 2026.05.19 | ₩1,502 | ₩1,636 | ₩1,489 | ₩1,636 | +8.93% | 11.8만 |
|---|
| 2026.05.18 | ₩1,623 | ₩1,729 | ₩1,495 | ₩1,529 | -5.79% | 42.3만 |
|---|
| 2026.05.15 | ₩1,690 | ₩1,717 | ₩1,623 | ₩1,623 | -3.97% | 4.2만 |
|---|
| 2026.05.14 | ₩1,650 | ₩1,730 | ₩1,650 | ₩1,690 | +2.44% | 4만 |
|---|
| 2026.05.13 | ₩1,797 | ₩1,871 | ₩1,650 | ₩1,650 | -8.21% | 14.5만 |
|---|
| 2026.05.12 | ₩1,837 | ₩1,864 | ₩1,743 | ₩1,824 | -0.73% | 4.9만 |
|---|
| 2026.05.11 | ₩1,918 | ₩1,922 | ₩1,824 | ₩1,857 | -3.15% | 4.7만 |
|---|
| 2026.05.08 | ₩1,878 | ₩1,918 | ₩1,851 | ₩1,918 | +2.14% | 4.3만 |
|---|
| 2026.05.07 | ₩1,864 | ₩1,990 | ₩1,864 | ₩1,891 | +1.44% | 3.9만 |
|---|
| 2026.05.06 | ₩1,918 | ₩2,060 | ₩1,891 | ₩1,891 | -1.40% | 4.5만 |
|---|
| 2026.05.05 | ₩1,985 | ₩2,018 | ₩1,904 | ₩1,931 | -2.70% | 3.1만 |
|---|
| 2026.05.04 | ₩2,065 | ₩2,132 | ₩1,971 | ₩1,985 | -3.90% | 12.4만 |
|---|
| 2026.05.01 | ₩1,998 | ₩2,106 | ₩1,878 | ₩2,079 | +4.03% | 3.1만 |
|---|
| 2026.04.30 | ₩1,918 | ₩2,012 | ₩1,864 | ₩1,998 | +4.20% | 4만 |
|---|
| 2026.04.29 | ₩1,891 | ₩1,931 | ₩1,851 | ₩1,878 | -0.71% | 2.6만 |
|---|
| 2026.04.28 | ₩1,904 | ₩1,918 | ₩1,864 | ₩1,878 | -1.41% | 2.1만 |
|---|
| 2026.04.27 | ₩1,918 | ₩1,985 | ₩1,844 | ₩1,904 | -0.70% | 5.2만 |
|---|
| 2026.04.24 | ₩1,915 | ₩1,945 | ₩1,833 | ₩1,918 | +0.14% | 1.3만 |
|---|
| 2026.04.23 | ₩1,851 | ₩1,931 | ₩1,808 | ₩1,891 | +2.17% | 8.2만 |
|---|
| 2026.04.22 | ₩1,878 | ₩1,931 | ₩1,837 | ₩1,851 | -1.43% | 3.9만 |
|---|
| 2026.04.21 | ₩1,837 | ₩1,924 | ₩1,837 | ₩1,851 | +0.73% | 2.1만 |
|---|
| 2026.04.20 | ₩1,851 | ₩1,898 | ₩1,837 | ₩1,837 | -0.72% | 3.2만 |
|---|
| 2026.04.17 | ₩1,891 | ₩1,978 | ₩1,837 | ₩1,864 | -1.42% | 8.2만 |
|---|
| 2026.04.16 | ₩1,837 | ₩1,878 | ₩1,804 | ₩1,864 | +1.46% | 4만 |
|---|
| 2026.04.15 | ₩1,757 | ₩1,837 | ₩1,733 | ₩1,824 | +3.82% | 4.5만 |
|---|
| 2026.04.14 | ₩1,690 | ₩1,772 | ₩1,690 | ₩1,743 | +3.17% | 2만 |
|---|
| 2026.04.13 | ₩1,743 | ₩1,777 | ₩1,690 | ₩1,703 | -2.31% | 3.1만 |
|---|
| 2026.04.10 | ₩1,784 | ₩1,797 | ₩1,730 | ₩1,743 | -2.26% | 2.6만 |
|---|
| 2026.04.09 | ₩1,717 | ₩1,784 | ₩1,717 | ₩1,743 | +1.56% | 3.5만 |
|---|
| 2026.04.08 | ₩1,797 | ₩1,797 | ₩1,703 | ₩1,703 | -5.22% | 1.7만 |
|---|
| 2026.04.07 | ₩1,784 | ₩1,824 | ₩1,731 | ₩1,743 | -2.26% | 2.6만 |
|---|
| 2026.04.06 | ₩1,743 | ₩1,837 | ₩1,730 | ₩1,784 | +2.31% | 1.3만 |
|---|
| 2026.04.02 | ₩1,730 | ₩1,810 | ₩1,717 | ₩1,743 | +0.78% | 3.6만 |
|---|
| 2026.04.01 | ₩1,730 | ₩1,851 | ₩1,703 | ₩1,770 | +2.33% | 4.2만 |
|---|
| 2026.03.31 | ₩1,636 | ₩1,790 | ₩1,623 | ₩1,784 | +9.02% | 7.5만 |
|---|
| 2026.03.30 | ₩1,717 | ₩1,824 | ₩1,623 | ₩1,623 | -5.47% | 9.5만 |
|---|
| 2026.03.27 | ₩1,730 | ₩1,810 | ₩1,690 | ₩1,717 | -0.78% | 5.1만 |
|---|
| 2026.03.26 | ₩1,770 | ₩1,810 | ₩1,703 | ₩1,743 | -1.52% | 2.2만 |
|---|
| 2026.03.25 | ₩1,837 | ₩1,837 | ₩1,730 | ₩1,743 | -5.11% | 1.7만 |
|---|
| 2026.03.24 | ₩1,770 | ₩1,837 | ₩1,770 | ₩1,797 | +1.52% | 2.6만 |
|---|
| 2026.03.23 | ₩1,784 | ₩1,824 | ₩1,703 | ₩1,743 | -2.26% | 4.8만 |
|---|
| 2026.03.20 | ₩1,717 | ₩1,770 | ₩1,670 | ₩1,757 | +2.34% | 7.9만 |
|---|
| 2026.03.19 | ₩1,730 | ₩1,784 | ₩1,690 | ₩1,717 | -0.78% | 4.3만 |
|---|
| 2026.03.18 | ₩1,797 | ₩1,851 | ₩1,723 | ₩1,743 | -2.99% | 4.2만 |
|---|
| 2026.03.17 | ₩1,730 | ₩1,835 | ₩1,727 | ₩1,810 | +4.65% | 8.6만 |
|---|
| 2026.03.16 | ₩1,703 | ₩1,730 | ₩1,676 | ₩1,717 | +0.79% | 3.8만 |
|---|
| 2026.03.13 | ₩1,717 | ₩1,757 | ₩1,663 | ₩1,703 | -0.78% | 6.3만 |
|---|
| 2026.03.12 | ₩1,730 | ₩1,864 | ₩1,690 | ₩1,717 | -0.78% | 7.1만 |
|---|
| 2026.03.11 | ₩1,784 | ₩1,784 | ₩1,690 | ₩1,743 | -2.26% | 4.2만 |
|---|
| 2026.03.10 | ₩1,797 | ₩1,841 | ₩1,717 | ₩1,797 | 0.00% | 6.5만 |
|---|
| 2026.03.09 | ₩1,770 | ₩1,837 | ₩1,733 | ₩1,757 | -0.76% | 9.8만 |
|---|
| 2026.03.06 | ₩1,904 | ₩1,904 | ₩1,650 | ₩1,810 | -4.93% | 30.4만 |
|---|
| 2026.03.05 | ₩1,878 | ₩2,132 | ₩1,863 | ₩1,958 | +4.29% | 31.6만 |
|---|
| 2026.03.04 | ₩2,052 | ₩2,240 | ₩2,005 | ₩2,213 | +7.84% | 13.6만 |
|---|
| 2026.03.03 | ₩2,052 | ₩2,079 | ₩1,978 | ₩2,038 | -0.65% | 3.4만 |
|---|
| 2026.03.02 | ₩2,038 | ₩2,079 | ₩1,958 | ₩2,052 | +0.66% | 4.2만 |
|---|
| 2026.02.27 | ₩2,065 | ₩2,092 | ₩2,005 | ₩2,079 | +0.65% | 6.9만 |
|---|
| 2026.02.26 | ₩1,998 | ₩2,106 | ₩1,985 | ₩2,065 | +3.36% | 1.6만 |
|---|
| 2026.02.25 | ₩1,971 | ₩2,057 | ₩1,971 | ₩1,985 | +0.68% | 1.2만 |
|---|
| 2026.02.24 | ₩2,065 | ₩2,095 | ₩1,985 | ₩2,025 | -1.95% | 2.9만 |
|---|
| 2026.02.23 | ₩2,119 | ₩2,199 | ₩2,025 | ₩2,025 | -4.43% | 7만 |
|---|
| 2026.02.20 | ₩1,958 | ₩2,146 | ₩1,891 | ₩2,146 | +9.59% | 14.2만 |
|---|
| 2026.02.19 | ₩1,878 | ₩1,958 | ₩1,835 | ₩1,958 | +4.29% | 7.6만 |
|---|
| 2026.02.18 | ₩1,931 | ₩1,985 | ₩1,690 | ₩1,918 | -0.69% | 39.7만 |
|---|
| 2026.02.17 | ₩1,985 | ₩2,065 | ₩1,891 | ₩1,931 | -2.70% | 5.2만 |
|---|
| 2026.02.13 | ₩2,038 | ₩2,057 | ₩1,977 | ₩1,998 | -1.97% | 3.8만 |
|---|
| 2026.02.12 | ₩2,025 | ₩2,106 | ₩1,945 | ₩2,025 | 0.00% | 5.7만 |
|---|
| 2026.02.11 | ₩2,052 | ₩2,092 | ₩1,985 | ₩1,998 | -2.61% | 4.4만 |
|---|
| 2026.02.10 | ₩2,079 | ₩2,126 | ₩2,012 | ₩2,025 | -2.58% | 4.6만 |
|---|
| 2026.02.09 | ₩2,038 | ₩2,092 | ₩1,971 | ₩2,079 | +1.97% | 6.2만 |
|---|
| 2026.02.06 | ₩2,012 | ₩2,079 | ₩1,971 | ₩2,012 | 0.00% | 4.1만 |
|---|
| 2026.02.05 | ₩2,079 | ₩2,079 | ₩1,971 | ₩1,985 | -4.52% | 5.8만 |
|---|
| 2026.02.04 | ₩2,079 | ₩2,079 | ₩2,025 | ₩2,079 | 0.00% | 4.1만 |
|---|
| 2026.02.03 | ₩2,092 | ₩2,132 | ₩2,025 | ₩2,092 | 0.00% | 3.5만 |
|---|
| 2026.02.02 | ₩2,146 | ₩2,186 | ₩2,079 | ₩2,106 | -1.87% | 4.1만 |
|---|
| 2026.01.30 | ₩2,213 | ₩2,213 | ₩2,079 | ₩2,092 | -5.45% | 4.9만 |
|---|
| 2026.01.29 | ₩2,146 | ₩2,226 | ₩2,107 | ₩2,226 | +3.75% | 6.8만 |
|---|
| 2026.01.28 | ₩2,092 | ₩2,173 | ₩2,052 | ₩2,173 | +3.85% | 7.7만 |
|---|
| 2026.01.27 | ₩2,173 | ₩2,186 | ₩2,119 | ₩2,119 | -2.47% | 9.1만 |
|---|
| 2026.01.26 | ₩2,119 | ₩2,213 | ₩2,057 | ₩2,186 | +3.16% | 6.9만 |
|---|
| 2026.01.23 | ₩2,119 | ₩2,225 | ₩2,092 | ₩2,119 | 0.00% | 5.3만 |
|---|
| 2026.01.22 | ₩2,186 | ₩2,215 | ₩2,119 | ₩2,146 | -1.84% | 7만 |
|---|
| 2026.01.21 | ₩2,186 | ₩2,240 | ₩2,079 | ₩2,173 | -0.61% | 7.9만 |
|---|
| 2026.01.20 | ₩2,320 | ₩2,320 | ₩2,186 | ₩2,186 | -5.78% | 5.4만 |
|---|
| 2026.01.16 | ₩2,360 | ₩2,387 | ₩2,320 | ₩2,334 | -1.14% | 2.9만 |
|---|
| 2026.01.15 | ₩2,347 | ₩2,374 | ₩2,307 | ₩2,347 | 0.00% | 3.7만 |
|---|
| 2026.01.14 | ₩2,307 | ₩2,414 | ₩2,293 | ₩2,360 | +2.33% | 8.6만 |
|---|
| 2026.01.13 | ₩2,253 | ₩2,293 | ₩2,253 | ₩2,273 | +0.89% | 3.2만 |
|---|
| 2026.01.12 | ₩2,334 | ₩2,347 | ₩2,186 | ₩2,253 | -3.45% | 9.8만 |
|---|
| 2026.01.09 | ₩2,320 | ₩2,320 | ₩2,240 | ₩2,320 | 0.00% | 4.1만 |
|---|
| 2026.01.08 | ₩2,293 | ₩2,379 | ₩2,272 | ₩2,320 | +1.17% | 5.2만 |
|---|
| 2026.01.07 | ₩2,360 | ₩2,393 | ₩2,159 | ₩2,307 | -2.27% | 16만 |
|---|
| 2026.01.06 | ₩2,401 | ₩2,414 | ₩2,293 | ₩2,320 | -3.35% | 9.7만 |
|---|
| 2026.01.05 | ₩2,401 | ₩2,468 | ₩2,335 | ₩2,380 | -0.84% | 9.6만 |
|---|
| 2026.01.02 | ₩2,374 | ₩2,414 | ₩2,280 | ₩2,401 | +1.13% | 6.6만 |
|---|
| 2025.12.31 | ₩2,414 | ₩2,468 | ₩2,280 | ₩2,347 | -2.78% | 20.3만 |
|---|
| 2025.12.30 | ₩2,441 | ₩2,548 | ₩2,360 | ₩2,414 | -1.10% | 24.9만 |
|---|
| 2025.12.29 | ₩2,360 | ₩2,481 | ₩2,360 | ₩2,441 | +3.41% | 9.1만 |
|---|
| 2025.12.26 | ₩2,293 | ₩2,403 | ₩2,280 | ₩2,387 | +4.09% | 5만 |
|---|
| 2025.12.24 | ₩2,360 | ₩2,371 | ₩2,284 | ₩2,320 | -1.70% | 2.1만 |
|---|
| 2025.12.23 | ₩2,468 | ₩2,468 | ₩2,293 | ₩2,347 | -4.89% | 7만 |
|---|
| 2025.12.22 | ₩2,521 | ₩2,521 | ₩2,374 | ₩2,427 | -3.72% | 6만 |
|---|
| 2025.12.19 | ₩2,334 | ₩2,454 | ₩2,325 | ₩2,427 | +4.02% | 5.6만 |
|---|
| 2025.12.18 | ₩2,414 | ₩2,441 | ₩2,293 | ₩2,320 | -3.89% | 4.8만 |
|---|
| 2025.12.17 | ₩2,481 | ₩2,521 | ₩2,320 | ₩2,374 | -4.32% | 4.4만 |
|---|
| 2025.12.16 | ₩2,535 | ₩2,574 | ₩2,434 | ₩2,468 | -2.65% | 5.9만 |
|---|
| 2025.12.15 | ₩2,562 | ₩2,655 | ₩2,501 | ₩2,521 | -1.57% | 3.4만 |
|---|
| 2025.12.12 | ₩2,615 | ₩2,709 | ₩2,535 | ₩2,535 | -3.08% | 4.4만 |
|---|
| 2025.12.11 | ₩2,629 | ₩2,662 | ₩2,572 | ₩2,629 | 0.00% | 2.3만 |
|---|
| 2025.12.10 | ₩2,508 | ₩2,709 | ₩2,508 | ₩2,615 | +4.28% | 6만 |
|---|
| 2025.12.09 | ₩2,414 | ₩2,521 | ₩2,387 | ₩2,481 | +2.78% | 5.3만 |
|---|
| 2025.12.08 | ₩2,669 | ₩2,669 | ₩2,374 | ₩2,441 | -8.54% | 13.3만 |
|---|
| 2025.12.05 | ₩2,749 | ₩2,763 | ₩2,562 | ₩2,629 | -4.39% | 5.2만 |
|---|
| 2025.12.04 | ₩2,494 | ₩2,722 | ₩2,401 | ₩2,669 | +6.99% | 6만 |
|---|
| 2025.12.03 | ₩2,360 | ₩2,535 | ₩2,347 | ₩2,481 | +5.11% | 4만 |
|---|
| 2025.12.02 | ₩2,360 | ₩2,497 | ₩2,320 | ₩2,320 | -1.70% | 3.5만 |
|---|
| 2025.12.01 | ₩2,387 | ₩2,504 | ₩2,374 | ₩2,387 | 0.00% | 5.7만 |
|---|
| 2025.11.28 | ₩2,521 | ₩2,575 | ₩2,397 | ₩2,468 | -2.13% | 2.8만 |
|---|
| 2025.11.26 | ₩2,414 | ₩2,588 | ₩2,414 | ₩2,494 | +3.33% | 6.9만 |
|---|
| 2025.11.25 | ₩2,319 | ₩2,441 | ₩2,241 | ₩2,360 | +1.79% | 6.1만 |
|---|
| 2025.11.24 | ₩2,280 | ₩2,347 | ₩2,186 | ₩2,226 | -2.35% | 10만 |
|---|
| 2025.11.21 | ₩2,253 | ₩2,470 | ₩2,199 | ₩2,240 | -0.60% | 9.3만 |
|---|
| 2025.11.20 | ₩2,494 | ₩2,575 | ₩2,220 | ₩2,253 | -9.68% | 9.5만 |
|---|
| 2025.11.19 | ₩2,548 | ₩2,574 | ₩2,427 | ₩2,454 | -3.68% | 5.9만 |
|---|
| 2025.11.18 | ₩2,615 | ₩2,658 | ₩2,562 | ₩2,575 | -1.54% | 4만 |
|---|
| 2025.11.17 | ₩2,816 | ₩2,971 | ₩2,575 | ₩2,642 | -6.19% | 36.5만 |
|---|
| 2025.11.14 | ₩2,883 | ₩2,950 | ₩2,830 | ₩2,857 | -0.93% | 6.4만 |
|---|
| 2025.11.13 | ₩2,950 | ₩3,111 | ₩2,883 | ₩2,897 | -1.82% | 3.7만 |
|---|
| 2025.11.12 | ₩2,950 | ₩3,071 | ₩2,910 | ₩2,937 | -0.45% | 23.1만 |
|---|
| 2025.11.11 | ₩3,044 | ₩3,146 | ₩2,857 | ₩2,924 | -3.96% | 6.5만 |
|---|
| 2025.11.10 | ₩3,728 | ₩3,728 | ₩3,028 | ₩3,031 | -18.71% | 22.4만 |
|---|
| 2025.11.07 | ₩3,473 | ₩3,889 | ₩3,259 | ₩3,755 | +8.11% | 25.8만 |
|---|
| 2025.11.06 | ₩3,272 | ₩3,675 | ₩3,188 | ₩3,567 | +9.02% | 17.1만 |
|---|
| 2025.11.05 | ₩3,272 | ₩3,353 | ₩2,977 | ₩3,245 | -0.82% | 17.2만 |
|---|
| 2025.11.04 | ₩3,219 | ₩3,447 | ₩3,178 | ₩3,433 | +6.67% | 10.9만 |
|---|
| 2025.11.03 | ₩3,259 | ₩3,339 | ₩3,176 | ₩3,239 | -0.62% | 5만 |
|---|
| 2025.10.31 | ₩3,286 | ₩3,326 | ₩3,152 | ₩3,232 | -1.63% | 6.6만 |
|---|
| 2025.10.30 | ₩3,259 | ₩3,500 | ₩3,219 | ₩3,313 | +1.65% | 6.1만 |
|---|
| 2025.10.29 | ₩3,406 | ₩3,406 | ₩3,192 | ₩3,286 | -3.54% | 10.8만 |
|---|
| 2025.10.28 | ₩3,447 | ₩3,473 | ₩3,259 | ₩3,353 | -2.72% | 9.9만 |
|---|
| 2025.10.27 | ₩3,554 | ₩3,594 | ₩3,304 | ₩3,460 | -2.64% | 7.4만 |
|---|
| 2025.10.24 | ₩3,500 | ₩3,634 | ₩3,487 | ₩3,527 | +0.77% | 6.3만 |
|---|
| 2025.10.23 | ₩3,339 | ₩3,527 | ₩3,313 | ₩3,447 | +3.21% | 7.4만 |
|---|
| 2025.10.22 | ₩3,541 | ₩3,541 | ₩3,272 | ₩3,353 | -5.30% | 6.9만 |
|---|
| 2025.10.21 | ₩3,608 | ₩3,608 | ₩3,460 | ₩3,541 | -1.86% | 5.6만 |
|---|
| 2025.10.20 | ₩3,380 | ₩3,688 | ₩3,380 | ₩3,608 | +6.75% | 8.6만 |
|---|
| 2025.10.17 | ₩3,326 | ₩3,594 | ₩3,299 | ₩3,366 | +1.21% | 18.1만 |
|---|
| 2025.10.16 | ₩3,715 | ₩3,728 | ₩3,353 | ₩3,393 | -8.66% | 7만 |
|---|
| 2025.10.15 | ₩3,621 | ₩3,734 | ₩3,487 | ₩3,675 | +1.48% | 15.9만 |
|---|
| 2025.10.14 | ₩3,581 | ₩3,688 | ₩3,421 | ₩3,621 | +1.12% | 19.6만 |
|---|
| 2025.10.13 | ₩3,031 | ₩3,663 | ₩2,961 | ₩3,581 | +18.14% | 41.5만 |
|---|
| 2025.10.10 | ₩2,991 | ₩3,118 | ₩2,843 | ₩2,843 | -4.93% | 17.5만 |
|---|