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 | ₩1,970 | ₩2,164 | ₩1,970 | ₩2,117 | +7.48% | 11.2만 |
| 2026.10.08 | ₩1,876 | ₩1,970 | ₩1,809 | ₩1,956 | +4.29% | 9.7만 |
| 2026.10.07 | ₩1,889 | ₩1,983 | ₩1,822 | ₩1,889 | 0.00% | 7.3만 |
| 2026.10.06 | ₩1,863 | ₩1,916 | ₩1,782 | ₩1,916 | +2.88% | 5.7만 |
| 2026.10.05 | ₩1,876 | ₩1,916 | ₩1,844 | ₩1,876 | 0.00% | 6.7만 |
| 2026.10.02 | ₩1,903 | ₩1,903 | ₩1,849 | ₩1,863 | -2.11% | 3.2만 |
| 2026.10.01 | ₩1,796 | ₩1,942 | ₩1,796 | ₩1,863 | +3.73% | 8.3만 |
| 2026.09.30 | ₩1,782 | ₩1,877 | ₩1,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,782 |
| 0.00% |
| 4만 |
| 2026.09.29 | ₩1,796 | ₩1,849 | ₩1,769 | ₩1,782 | -0.75% | 1.7만 |
|---|
| 2026.09.28 | ₩1,822 | ₩1,900 | ₩1,796 | ₩1,836 | +0.74% | 6.1만 |
|---|
| 2026.09.25 | ₩1,876 | ₩1,907 | ₩1,809 | ₩1,836 | -2.14% | 2.9만 |
|---|
| 2026.09.24 | ₩1,889 | ₩1,908 | ₩1,843 | ₩1,876 | -0.71% | 3.2만 |
|---|
| 2026.09.23 | ₩1,876 | ₩1,943 | ₩1,822 | ₩1,916 | +2.14% | 4.8만 |
|---|
| 2026.09.22 | ₩1,876 | ₩1,930 | ₩1,864 | ₩1,889 | +0.71% | 1.4만 |
|---|
| 2026.09.21 | ₩1,849 | ₩1,935 | ₩1,822 | ₩1,876 | +1.45% | 3.5만 |
|---|
| 2026.09.18 | ₩1,889 | ₩1,916 | ₩1,836 | ₩1,876 | -0.71% | 3.2만 |
|---|
| 2026.09.17 | ₩1,903 | ₩1,943 | ₩1,884 | ₩1,916 | +0.70% | 2.2만 |
|---|
| 2026.09.16 | ₩1,849 | ₩1,903 | ₩1,849 | ₩1,849 | 0.00% | 3만 |
|---|
| 2026.09.15 | ₩1,876 | ₩1,900 | ₩1,809 | ₩1,863 | -0.71% | 1.8만 |
|---|
| 2026.09.14 | ₩1,903 | ₩1,916 | ₩1,755 | ₩1,889 | -0.70% | 10.4만 |
|---|
| 2026.09.11 | ₩2,010 | ₩2,010 | ₩1,901 | ₩1,903 | -5.33% | 6.3만 |
|---|
| 2026.09.10 | ₩1,903 | ₩2,010 | ₩1,899 | ₩2,010 | +5.63% | 8.1만 |
|---|
| 2026.09.09 | ₩1,822 | ₩1,943 | ₩1,809 | ₩1,943 | +6.62% | 20.9만 |
|---|
| 2026.09.08 | ₩1,836 | ₩1,930 | ₩1,722 | ₩1,809 | -1.46% | 43.3만 |
|---|
| 2026.09.04 | ₩1,769 | ₩1,822 | ₩1,715 | ₩1,822 | +3.03% | 8.2만 |
|---|
| 2026.09.03 | ₩1,742 | ₩1,809 | ₩1,742 | ₩1,769 | +1.54% | 4.6만 |
|---|
| 2026.09.02 | ₩1,782 | ₩1,826 | ₩1,715 | ₩1,755 | -1.50% | 10.3만 |
|---|
| 2026.09.01 | ₩1,876 | ₩1,924 | ₩1,786 | ₩1,796 | -4.29% | 3.9만 |
|---|
| 2026.08.31 | ₩1,822 | ₩1,927 | ₩1,776 | ₩1,889 | +3.68% | 15.2만 |
|---|
| 2026.08.28 | ₩1,755 | ₩1,782 | ₩1,688 | ₩1,782 | +1.53% | 3.8만 |
|---|
| 2026.08.27 | ₩1,742 | ₩1,769 | ₩1,662 | ₩1,755 | +0.77% | 11.4만 |
|---|
| 2026.08.26 | ₩1,715 | ₩1,763 | ₩1,662 | ₩1,715 | 0.00% | 7.8만 |
|---|
| 2026.08.25 | ₩1,816 | ₩1,836 | ₩1,715 | ₩1,715 | -5.54% | 6.5만 |
|---|
| 2026.08.24 | ₩1,863 | ₩1,889 | ₩1,742 | ₩1,782 | -4.32% | 17.7만 |
|---|
| 2026.08.21 | ₩1,782 | ₩1,809 | ₩1,729 | ₩1,782 | 0.00% | 12만 |
|---|
| 2026.08.20 | ₩1,742 | ₩1,822 | ₩1,702 | ₩1,782 | +2.31% | 15.3만 |
|---|
| 2026.08.19 | ₩1,688 | ₩1,742 | ₩1,648 | ₩1,715 | +1.59% | 15.4만 |
|---|
| 2026.08.18 | ₩1,608 | ₩1,742 | ₩1,514 | ₩1,675 | +4.17% | 8.5만 |
|---|
| 2026.08.17 | ₩1,849 | ₩1,876 | ₩1,568 | ₩1,635 | -11.59% | 18.6만 |
|---|
| 2026.08.14 | ₩1,822 | ₩1,876 | ₩1,688 | ₩1,782 | -2.21% | 9.2만 |
|---|
| 2026.08.13 | ₩1,729 | ₩1,899 | ₩1,675 | ₩1,822 | +5.43% | 23.5만 |
|---|
| 2026.08.12 | ₩1,782 | ₩1,796 | ₩1,709 | ₩1,755 | -1.50% | 12만 |
|---|
| 2026.08.11 | ₩1,742 | ₩1,822 | ₩1,675 | ₩1,782 | +2.31% | 11.1만 |
|---|
| 2026.08.10 | ₩1,729 | ₩1,889 | ₩1,675 | ₩1,715 | -0.78% | 39.5만 |
|---|
| 2026.08.07 | ₩1,608 | ₩1,742 | ₩1,481 | ₩1,715 | +6.67% | 66.1만 |
|---|
| 2026.08.06 | ₩1,514 | ₩1,742 | ₩1,514 | ₩1,621 | +7.08% | 66.2만 |
|---|
| 2026.08.05 | ₩1,407 | ₩1,419 | ₩1,380 | ₩1,394 | -0.95% | 6만 |
|---|
| 2026.08.04 | ₩1,461 | ₩1,481 | ₩1,407 | ₩1,407 | -3.67% | 3.5만 |
|---|
| 2026.08.03 | ₩1,508 | ₩1,605 | ₩1,407 | ₩1,420 | -5.78% | 11만 |
|---|
| 2026.07.31 | ₩1,541 | ₩1,635 | ₩1,407 | ₩1,407 | -8.70% | 4.5만 |
|---|
| 2026.07.30 | ₩1,501 | ₩1,575 | ₩1,461 | ₩1,487 | -0.89% | 3.5만 |
|---|
| 2026.07.29 | ₩1,506 | ₩1,548 | ₩1,474 | ₩1,474 | -2.14% | 4.5만 |
|---|
| 2026.07.28 | ₩1,487 | ₩1,625 | ₩1,487 | ₩1,514 | +1.80% | 12.3만 |
|---|
| 2026.07.27 | ₩1,541 | ₩1,589 | ₩1,487 | ₩1,487 | -3.48% | 3만 |
|---|
| 2026.07.24 | ₩1,528 | ₩1,583 | ₩1,501 | ₩1,528 | 0.00% | 3.6만 |
|---|
| 2026.07.23 | ₩1,568 | ₩1,581 | ₩1,474 | ₩1,501 | -4.27% | 3.7만 |
|---|
| 2026.07.22 | ₩1,608 | ₩1,648 | ₩1,554 | ₩1,595 | -0.83% | 3만 |
|---|
| 2026.07.21 | ₩1,599 | ₩1,648 | ₩1,581 | ₩1,608 | +0.59% | 3.1만 |
|---|
| 2026.07.20 | ₩1,554 | ₩1,608 | ₩1,508 | ₩1,554 | 0.00% | 8.1만 |
|---|
| 2026.07.17 | ₩1,621 | ₩1,635 | ₩1,556 | ₩1,568 | -3.31% | 3.8만 |
|---|
| 2026.07.16 | ₩1,581 | ₩1,608 | ₩1,534 | ₩1,581 | 0.00% | 2만 |
|---|
| 2026.07.15 | ₩1,621 | ₩1,655 | ₩1,568 | ₩1,568 | -3.31% | 3.3만 |
|---|
| 2026.07.14 | ₩1,608 | ₩1,635 | ₩1,581 | ₩1,608 | 0.00% | 2.5만 |
|---|
| 2026.07.13 | ₩1,581 | ₩1,635 | ₩1,561 | ₩1,608 | +1.69% | 5만 |
|---|
| 2026.07.10 | ₩1,552 | ₩1,581 | ₩1,544 | ₩1,568 | +1.04% | 2.5만 |
|---|
| 2026.07.09 | ₩1,487 | ₩1,568 | ₩1,467 | ₩1,554 | +4.50% | 2.6만 |
|---|
| 2026.07.08 | ₩1,514 | ₩1,521 | ₩1,481 | ₩1,501 | -0.88% | 1.8만 |
|---|
| 2026.07.07 | ₩1,501 | ₩1,580 | ₩1,487 | ₩1,487 | -0.89% | 2.9만 |
|---|
| 2026.07.06 | ₩1,541 | ₩1,541 | ₩1,494 | ₩1,514 | -1.74% | 1.8만 |
|---|
| 2026.07.02 | ₩1,487 | ₩1,554 | ₩1,487 | ₩1,528 | +2.70% | 3.5만 |
|---|
| 2026.07.01 | ₩1,514 | ₩1,541 | ₩1,340 | ₩1,528 | +0.88% | 16.9만 |
|---|
| 2026.06.30 | ₩1,514 | ₩1,541 | ₩1,461 | ₩1,514 | 0.00% | 3만 |
|---|
| 2026.06.29 | ₩1,380 | ₩1,528 | ₩1,380 | ₩1,487 | +7.77% | 6만 |
|---|
| 2026.06.26 | ₩1,474 | ₩1,541 | ₩1,340 | ₩1,380 | -6.36% | 19.9만 |
|---|
| 2026.06.25 | ₩1,554 | ₩1,675 | ₩1,467 | ₩1,474 | -5.17% | 3.1만 |
|---|
| 2026.06.24 | ₩1,407 | ₩1,662 | ₩1,395 | ₩1,554 | +10.48% | 32.8만 |
|---|
| 2026.06.23 | ₩1,407 | ₩1,420 | ₩1,394 | ₩1,407 | 0.00% | 4.4만 |
|---|
| 2026.06.22 | ₩1,407 | ₩1,441 | ₩1,353 | ₩1,407 | 0.00% | 17.9만 |
|---|
| 2026.06.18 | ₩1,501 | ₩1,521 | ₩1,394 | ₩1,407 | -6.25% | 21.7만 |
|---|
| 2026.06.17 | ₩1,501 | ₩1,528 | ₩1,494 | ₩1,501 | 0.00% | 1.5만 |
|---|
| 2026.06.16 | ₩1,541 | ₩1,554 | ₩1,501 | ₩1,501 | -2.61% | 4만 |
|---|
| 2026.06.15 | ₩1,541 | ₩1,588 | ₩1,501 | ₩1,514 | -1.74% | 5.9만 |
|---|
| 2026.06.12 | ₩1,635 | ₩1,662 | ₩1,528 | ₩1,541 | -5.74% | 12만 |
|---|
| 2026.06.11 | ₩1,675 | ₩1,695 | ₩1,621 | ₩1,635 | -2.40% | 3만 |
|---|
| 2026.06.10 | ₩1,621 | ₩1,702 | ₩1,621 | ₩1,675 | +3.31% | 1.3만 |
|---|
| 2026.06.09 | ₩1,635 | ₩1,713 | ₩1,621 | ₩1,648 | +0.82% | 3.1만 |
|---|
| 2026.06.08 | ₩1,635 | ₩1,688 | ₩1,581 | ₩1,648 | +0.82% | 5.9만 |
|---|
| 2026.06.05 | ₩1,635 | ₩1,635 | ₩1,568 | ₩1,595 | -2.46% | 4.4만 |
|---|
| 2026.06.04 | ₩1,648 | ₩1,648 | ₩1,608 | ₩1,635 | -0.81% | 2.5만 |
|---|
| 2026.06.03 | ₩1,662 | ₩1,662 | ₩1,608 | ₩1,608 | -3.23% | 1.8만 |
|---|
| 2026.06.02 | ₩1,688 | ₩1,688 | ₩1,662 | ₩1,662 | -1.59% | 2.6만 |
|---|
| 2026.06.01 | ₩1,715 | ₩1,742 | ₩1,662 | ₩1,675 | -2.34% | 2.3만 |
|---|
| 2026.05.29 | ₩1,688 | ₩1,702 | ₩1,662 | ₩1,702 | +0.79% | 2.1만 |
|---|
| 2026.05.28 | ₩1,675 | ₩1,729 | ₩1,662 | ₩1,675 | 0.00% | 4.5만 |
|---|
| 2026.05.27 | ₩1,662 | ₩1,755 | ₩1,662 | ₩1,702 | +2.42% | 10.8만 |
|---|
| 2026.05.26 | ₩1,675 | ₩1,822 | ₩1,621 | ₩1,675 | 0.00% | 20.9만 |
|---|
| 2026.05.22 | ₩1,608 | ₩1,662 | ₩1,568 | ₩1,635 | +1.67% | 6만 |
|---|
| 2026.05.21 | ₩1,648 | ₩1,662 | ₩1,581 | ₩1,608 | -2.44% | 13.2만 |
|---|
| 2026.05.20 | ₩1,635 | ₩1,675 | ₩1,575 | ₩1,648 | +0.82% | 5.1만 |
|---|
| 2026.05.19 | ₩1,501 | ₩1,635 | ₩1,487 | ₩1,635 | +8.93% | 11.8만 |
|---|
| 2026.05.18 | ₩1,621 | ₩1,727 | ₩1,494 | ₩1,528 | -5.79% | 42.3만 |
|---|
| 2026.05.15 | ₩1,688 | ₩1,715 | ₩1,621 | ₩1,621 | -3.97% | 4.2만 |
|---|
| 2026.05.14 | ₩1,648 | ₩1,729 | ₩1,648 | ₩1,688 | +2.44% | 4만 |
|---|
| 2026.05.13 | ₩1,796 | ₩1,869 | ₩1,648 | ₩1,648 | -8.21% | 14.5만 |
|---|
| 2026.05.12 | ₩1,836 | ₩1,863 | ₩1,742 | ₩1,822 | -0.73% | 4.9만 |
|---|
| 2026.05.11 | ₩1,916 | ₩1,920 | ₩1,822 | ₩1,856 | -3.15% | 4.7만 |
|---|
| 2026.05.08 | ₩1,876 | ₩1,916 | ₩1,849 | ₩1,916 | +2.14% | 4.3만 |
|---|
| 2026.05.07 | ₩1,863 | ₩1,989 | ₩1,863 | ₩1,889 | +1.44% | 3.9만 |
|---|
| 2026.05.06 | ₩1,916 | ₩2,058 | ₩1,889 | ₩1,889 | -1.40% | 4.5만 |
|---|
| 2026.05.05 | ₩1,983 | ₩2,017 | ₩1,903 | ₩1,930 | -2.70% | 3.1만 |
|---|
| 2026.05.04 | ₩2,064 | ₩2,131 | ₩1,970 | ₩1,983 | -3.90% | 12.4만 |
|---|
| 2026.05.01 | ₩1,997 | ₩2,104 | ₩1,876 | ₩2,077 | +4.03% | 3.1만 |
|---|
| 2026.04.30 | ₩1,916 | ₩2,010 | ₩1,863 | ₩1,997 | +4.20% | 4만 |
|---|
| 2026.04.29 | ₩1,889 | ₩1,930 | ₩1,849 | ₩1,876 | -0.71% | 2.6만 |
|---|
| 2026.04.28 | ₩1,903 | ₩1,916 | ₩1,863 | ₩1,876 | -1.41% | 2.1만 |
|---|
| 2026.04.27 | ₩1,916 | ₩1,983 | ₩1,843 | ₩1,903 | -0.70% | 5.2만 |
|---|
| 2026.04.24 | ₩1,914 | ₩1,943 | ₩1,832 | ₩1,916 | +0.14% | 1.3만 |
|---|
| 2026.04.23 | ₩1,849 | ₩1,930 | ₩1,806 | ₩1,889 | +2.17% | 8.2만 |
|---|
| 2026.04.22 | ₩1,876 | ₩1,930 | ₩1,836 | ₩1,849 | -1.43% | 3.9만 |
|---|
| 2026.04.21 | ₩1,836 | ₩1,923 | ₩1,836 | ₩1,849 | +0.73% | 2.1만 |
|---|
| 2026.04.20 | ₩1,849 | ₩1,896 | ₩1,836 | ₩1,836 | -0.72% | 3.2만 |
|---|
| 2026.04.17 | ₩1,889 | ₩1,977 | ₩1,836 | ₩1,863 | -1.42% | 8.2만 |
|---|
| 2026.04.16 | ₩1,836 | ₩1,876 | ₩1,802 | ₩1,863 | +1.46% | 4만 |
|---|
| 2026.04.15 | ₩1,755 | ₩1,836 | ₩1,731 | ₩1,822 | +3.82% | 4.5만 |
|---|
| 2026.04.14 | ₩1,688 | ₩1,770 | ₩1,688 | ₩1,742 | +3.17% | 2만 |
|---|
| 2026.04.13 | ₩1,742 | ₩1,776 | ₩1,688 | ₩1,702 | -2.31% | 3.1만 |
|---|
| 2026.04.10 | ₩1,782 | ₩1,796 | ₩1,729 | ₩1,742 | -2.26% | 2.6만 |
|---|
| 2026.04.09 | ₩1,715 | ₩1,782 | ₩1,715 | ₩1,742 | +1.56% | 3.5만 |
|---|
| 2026.04.08 | ₩1,796 | ₩1,796 | ₩1,702 | ₩1,702 | -5.22% | 1.7만 |
|---|
| 2026.04.07 | ₩1,782 | ₩1,822 | ₩1,730 | ₩1,742 | -2.26% | 2.6만 |
|---|
| 2026.04.06 | ₩1,742 | ₩1,836 | ₩1,729 | ₩1,782 | +2.31% | 1.3만 |
|---|
| 2026.04.02 | ₩1,729 | ₩1,809 | ₩1,715 | ₩1,742 | +0.78% | 3.6만 |
|---|
| 2026.04.01 | ₩1,729 | ₩1,849 | ₩1,702 | ₩1,769 | +2.33% | 4.2만 |
|---|
| 2026.03.31 | ₩1,635 | ₩1,789 | ₩1,621 | ₩1,782 | +9.02% | 7.5만 |
|---|
| 2026.03.30 | ₩1,715 | ₩1,822 | ₩1,621 | ₩1,621 | -5.47% | 9.5만 |
|---|
| 2026.03.27 | ₩1,729 | ₩1,809 | ₩1,688 | ₩1,715 | -0.78% | 5.1만 |
|---|
| 2026.03.26 | ₩1,769 | ₩1,809 | ₩1,702 | ₩1,742 | -1.52% | 2.2만 |
|---|
| 2026.03.25 | ₩1,836 | ₩1,836 | ₩1,729 | ₩1,742 | -5.11% | 1.7만 |
|---|
| 2026.03.24 | ₩1,769 | ₩1,836 | ₩1,769 | ₩1,796 | +1.52% | 2.6만 |
|---|
| 2026.03.23 | ₩1,782 | ₩1,822 | ₩1,702 | ₩1,742 | -2.26% | 4.8만 |
|---|
| 2026.03.20 | ₩1,715 | ₩1,769 | ₩1,668 | ₩1,755 | +2.34% | 7.9만 |
|---|
| 2026.03.19 | ₩1,729 | ₩1,782 | ₩1,688 | ₩1,715 | -0.78% | 4.3만 |
|---|
| 2026.03.18 | ₩1,796 | ₩1,849 | ₩1,722 | ₩1,742 | -2.99% | 4.2만 |
|---|
| 2026.03.17 | ₩1,729 | ₩1,833 | ₩1,726 | ₩1,809 | +4.65% | 8.6만 |
|---|
| 2026.03.16 | ₩1,702 | ₩1,729 | ₩1,675 | ₩1,715 | +0.79% | 3.8만 |
|---|
| 2026.03.13 | ₩1,715 | ₩1,755 | ₩1,662 | ₩1,702 | -0.78% | 6.3만 |
|---|
| 2026.03.12 | ₩1,729 | ₩1,863 | ₩1,688 | ₩1,715 | -0.78% | 7.1만 |
|---|
| 2026.03.11 | ₩1,782 | ₩1,782 | ₩1,688 | ₩1,742 | -2.26% | 4.2만 |
|---|
| 2026.03.10 | ₩1,796 | ₩1,840 | ₩1,715 | ₩1,796 | 0.00% | 6.5만 |
|---|
| 2026.03.09 | ₩1,769 | ₩1,836 | ₩1,731 | ₩1,755 | -0.76% | 9.8만 |
|---|
| 2026.03.06 | ₩1,903 | ₩1,903 | ₩1,648 | ₩1,809 | -4.93% | 30.4만 |
|---|
| 2026.03.05 | ₩1,876 | ₩2,131 | ₩1,861 | ₩1,956 | +4.29% | 31.6만 |
|---|
| 2026.03.04 | ₩2,050 | ₩2,238 | ₩2,003 | ₩2,211 | +7.84% | 13.6만 |
|---|
| 2026.03.03 | ₩2,050 | ₩2,077 | ₩1,977 | ₩2,037 | -0.65% | 3.4만 |
|---|
| 2026.03.02 | ₩2,037 | ₩2,077 | ₩1,956 | ₩2,050 | +0.66% | 4.2만 |
|---|
| 2026.02.27 | ₩2,064 | ₩2,090 | ₩2,003 | ₩2,077 | +0.65% | 6.9만 |
|---|
| 2026.02.26 | ₩1,997 | ₩2,104 | ₩1,983 | ₩2,064 | +3.36% | 1.6만 |
|---|
| 2026.02.25 | ₩1,970 | ₩2,056 | ₩1,970 | ₩1,983 | +0.68% | 1.2만 |
|---|
| 2026.02.24 | ₩2,064 | ₩2,093 | ₩1,983 | ₩2,023 | -1.95% | 2.9만 |
|---|
| 2026.02.23 | ₩2,117 | ₩2,198 | ₩2,023 | ₩2,023 | -4.43% | 7만 |
|---|
| 2026.02.20 | ₩1,956 | ₩2,144 | ₩1,889 | ₩2,144 | +9.59% | 14.2만 |
|---|
| 2026.02.19 | ₩1,876 | ₩1,956 | ₩1,833 | ₩1,956 | +4.29% | 7.6만 |
|---|
| 2026.02.18 | ₩1,930 | ₩1,983 | ₩1,688 | ₩1,916 | -0.69% | 39.7만 |
|---|
| 2026.02.17 | ₩1,983 | ₩2,064 | ₩1,889 | ₩1,930 | -2.70% | 5.2만 |
|---|
| 2026.02.13 | ₩2,037 | ₩2,056 | ₩1,975 | ₩1,997 | -1.97% | 3.8만 |
|---|
| 2026.02.12 | ₩2,023 | ₩2,104 | ₩1,943 | ₩2,023 | 0.00% | 5.7만 |
|---|
| 2026.02.11 | ₩2,050 | ₩2,090 | ₩1,983 | ₩1,997 | -2.61% | 4.4만 |
|---|
| 2026.02.10 | ₩2,077 | ₩2,124 | ₩2,010 | ₩2,023 | -2.58% | 4.6만 |
|---|
| 2026.02.09 | ₩2,037 | ₩2,090 | ₩1,970 | ₩2,077 | +1.97% | 6.2만 |
|---|
| 2026.02.06 | ₩2,010 | ₩2,077 | ₩1,970 | ₩2,010 | 0.00% | 4.1만 |
|---|
| 2026.02.05 | ₩2,077 | ₩2,077 | ₩1,970 | ₩1,983 | -4.52% | 5.8만 |
|---|
| 2026.02.04 | ₩2,077 | ₩2,077 | ₩2,023 | ₩2,077 | 0.00% | 4.1만 |
|---|
| 2026.02.03 | ₩2,090 | ₩2,131 | ₩2,023 | ₩2,090 | 0.00% | 3.5만 |
|---|
| 2026.02.02 | ₩2,144 | ₩2,184 | ₩2,077 | ₩2,104 | -1.87% | 4.1만 |
|---|
| 2026.01.30 | ₩2,211 | ₩2,211 | ₩2,077 | ₩2,090 | -5.45% | 4.9만 |
|---|
| 2026.01.29 | ₩2,144 | ₩2,224 | ₩2,105 | ₩2,224 | +3.75% | 6.8만 |
|---|
| 2026.01.28 | ₩2,090 | ₩2,171 | ₩2,050 | ₩2,171 | +3.85% | 7.7만 |
|---|
| 2026.01.27 | ₩2,171 | ₩2,184 | ₩2,117 | ₩2,117 | -2.47% | 9.1만 |
|---|
| 2026.01.26 | ₩2,117 | ₩2,211 | ₩2,056 | ₩2,184 | +3.16% | 6.9만 |
|---|
| 2026.01.23 | ₩2,117 | ₩2,223 | ₩2,090 | ₩2,117 | 0.00% | 5.3만 |
|---|
| 2026.01.22 | ₩2,184 | ₩2,214 | ₩2,117 | ₩2,144 | -1.84% | 7만 |
|---|
| 2026.01.21 | ₩2,184 | ₩2,238 | ₩2,077 | ₩2,171 | -0.61% | 7.9만 |
|---|
| 2026.01.20 | ₩2,318 | ₩2,318 | ₩2,184 | ₩2,184 | -5.78% | 5.4만 |
|---|
| 2026.01.16 | ₩2,358 | ₩2,385 | ₩2,318 | ₩2,332 | -1.14% | 2.9만 |
|---|
| 2026.01.15 | ₩2,345 | ₩2,372 | ₩2,305 | ₩2,345 | 0.00% | 3.7만 |
|---|
| 2026.01.14 | ₩2,305 | ₩2,412 | ₩2,291 | ₩2,358 | +2.33% | 8.6만 |
|---|
| 2026.01.13 | ₩2,251 | ₩2,291 | ₩2,251 | ₩2,271 | +0.89% | 3.2만 |
|---|
| 2026.01.12 | ₩2,332 | ₩2,345 | ₩2,184 | ₩2,251 | -3.45% | 9.8만 |
|---|
| 2026.01.09 | ₩2,318 | ₩2,318 | ₩2,238 | ₩2,318 | 0.00% | 4.1만 |
|---|
| 2026.01.08 | ₩2,291 | ₩2,377 | ₩2,270 | ₩2,318 | +1.17% | 5.2만 |
|---|
| 2026.01.07 | ₩2,358 | ₩2,391 | ₩2,157 | ₩2,305 | -2.27% | 16만 |
|---|
| 2026.01.06 | ₩2,399 | ₩2,412 | ₩2,291 | ₩2,318 | -3.35% | 9.7만 |
|---|
| 2026.01.05 | ₩2,399 | ₩2,466 | ₩2,333 | ₩2,379 | -0.84% | 9.6만 |
|---|
| 2026.01.02 | ₩2,372 | ₩2,412 | ₩2,278 | ₩2,399 | +1.13% | 6.6만 |
|---|
| 2025.12.31 | ₩2,412 | ₩2,466 | ₩2,278 | ₩2,345 | -2.78% | 20.3만 |
|---|
| 2025.12.30 | ₩2,439 | ₩2,546 | ₩2,358 | ₩2,412 | -1.10% | 24.9만 |
|---|
| 2025.12.29 | ₩2,358 | ₩2,479 | ₩2,358 | ₩2,439 | +3.41% | 9.1만 |
|---|
| 2025.12.26 | ₩2,291 | ₩2,401 | ₩2,278 | ₩2,385 | +4.09% | 5만 |
|---|
| 2025.12.24 | ₩2,358 | ₩2,369 | ₩2,282 | ₩2,318 | -1.70% | 2.1만 |
|---|
| 2025.12.23 | ₩2,466 | ₩2,466 | ₩2,291 | ₩2,345 | -4.89% | 7만 |
|---|
| 2025.12.22 | ₩2,519 | ₩2,519 | ₩2,372 | ₩2,425 | -3.72% | 6만 |
|---|
| 2025.12.19 | ₩2,332 | ₩2,452 | ₩2,324 | ₩2,425 | +4.02% | 5.6만 |
|---|
| 2025.12.18 | ₩2,412 | ₩2,439 | ₩2,291 | ₩2,318 | -3.89% | 4.8만 |
|---|
| 2025.12.17 | ₩2,479 | ₩2,519 | ₩2,318 | ₩2,372 | -4.32% | 4.4만 |
|---|
| 2025.12.16 | ₩2,533 | ₩2,571 | ₩2,432 | ₩2,466 | -2.65% | 5.9만 |
|---|
| 2025.12.15 | ₩2,559 | ₩2,653 | ₩2,499 | ₩2,519 | -1.57% | 3.4만 |
|---|
| 2025.12.12 | ₩2,613 | ₩2,707 | ₩2,533 | ₩2,533 | -3.08% | 4.4만 |
|---|
| 2025.12.11 | ₩2,626 | ₩2,660 | ₩2,570 | ₩2,626 | 0.00% | 2.3만 |
|---|
| 2025.12.10 | ₩2,506 | ₩2,707 | ₩2,506 | ₩2,613 | +4.28% | 6만 |
|---|
| 2025.12.09 | ₩2,412 | ₩2,519 | ₩2,385 | ₩2,479 | +2.78% | 5.3만 |
|---|
| 2025.12.08 | ₩2,667 | ₩2,667 | ₩2,372 | ₩2,439 | -8.54% | 13.3만 |
|---|
| 2025.12.05 | ₩2,747 | ₩2,760 | ₩2,559 | ₩2,626 | -4.39% | 5.2만 |
|---|
| 2025.12.04 | ₩2,492 | ₩2,720 | ₩2,399 | ₩2,667 | +6.99% | 6만 |
|---|
| 2025.12.03 | ₩2,358 | ₩2,533 | ₩2,345 | ₩2,479 | +5.11% | 4만 |
|---|
| 2025.12.02 | ₩2,358 | ₩2,495 | ₩2,318 | ₩2,318 | -1.70% | 3.5만 |
|---|
| 2025.12.01 | ₩2,385 | ₩2,502 | ₩2,372 | ₩2,385 | 0.00% | 5.7만 |
|---|
| 2025.11.28 | ₩2,519 | ₩2,573 | ₩2,395 | ₩2,466 | -2.13% | 2.8만 |
|---|
| 2025.11.26 | ₩2,412 | ₩2,586 | ₩2,412 | ₩2,492 | +3.33% | 6.9만 |
|---|
| 2025.11.25 | ₩2,317 | ₩2,439 | ₩2,239 | ₩2,358 | +1.79% | 6.1만 |
|---|
| 2025.11.24 | ₩2,278 | ₩2,345 | ₩2,184 | ₩2,224 | -2.35% | 10만 |
|---|
| 2025.11.21 | ₩2,251 | ₩2,468 | ₩2,198 | ₩2,238 | -0.60% | 9.3만 |
|---|
| 2025.11.20 | ₩2,492 | ₩2,573 | ₩2,218 | ₩2,251 | -9.68% | 9.5만 |
|---|
| 2025.11.19 | ₩2,546 | ₩2,571 | ₩2,425 | ₩2,452 | -3.68% | 5.9만 |
|---|
| 2025.11.18 | ₩2,613 | ₩2,656 | ₩2,559 | ₩2,573 | -1.54% | 4만 |
|---|
| 2025.11.17 | ₩2,814 | ₩2,968 | ₩2,573 | ₩2,640 | -6.19% | 36.5만 |
|---|
| 2025.11.14 | ₩2,881 | ₩2,948 | ₩2,827 | ₩2,854 | -0.93% | 6.4만 |
|---|
| 2025.11.13 | ₩2,948 | ₩3,109 | ₩2,881 | ₩2,894 | -1.82% | 3.7만 |
|---|
| 2025.11.12 | ₩2,948 | ₩3,069 | ₩2,908 | ₩2,935 | -0.45% | 23.1만 |
|---|
| 2025.11.11 | ₩3,042 | ₩3,144 | ₩2,854 | ₩2,921 | -3.96% | 6.5만 |
|---|
| 2025.11.10 | ₩3,725 | ₩3,725 | ₩3,026 | ₩3,028 | -18.71% | 22.4만 |
|---|
| 2025.11.07 | ₩3,471 | ₩3,886 | ₩3,256 | ₩3,752 | +8.11% | 25.8만 |
|---|
| 2025.11.06 | ₩3,270 | ₩3,672 | ₩3,185 | ₩3,564 | +9.02% | 17.1만 |
|---|
| 2025.11.05 | ₩3,270 | ₩3,350 | ₩2,975 | ₩3,243 | -0.82% | 17.2만 |
|---|
| 2025.11.04 | ₩3,216 | ₩3,444 | ₩3,176 | ₩3,430 | +6.67% | 10.9만 |
|---|
| 2025.11.03 | ₩3,256 | ₩3,337 | ₩3,173 | ₩3,236 | -0.62% | 5만 |
|---|
| 2025.10.31 | ₩3,283 | ₩3,323 | ₩3,149 | ₩3,229 | -1.63% | 6.6만 |
|---|
| 2025.10.30 | ₩3,256 | ₩3,497 | ₩3,216 | ₩3,310 | +1.65% | 6.1만 |
|---|
| 2025.10.29 | ₩3,404 | ₩3,404 | ₩3,189 | ₩3,283 | -3.54% | 10.8만 |
|---|
| 2025.10.28 | ₩3,444 | ₩3,471 | ₩3,256 | ₩3,350 | -2.72% | 9.9만 |
|---|
| 2025.10.27 | ₩3,551 | ₩3,591 | ₩3,302 | ₩3,457 | -2.64% | 7.4만 |
|---|
| 2025.10.24 | ₩3,497 | ₩3,631 | ₩3,484 | ₩3,524 | +0.77% | 6.3만 |
|---|
| 2025.10.23 | ₩3,337 | ₩3,524 | ₩3,310 | ₩3,444 | +3.21% | 7.4만 |
|---|
| 2025.10.22 | ₩3,538 | ₩3,538 | ₩3,270 | ₩3,350 | -5.30% | 6.9만 |
|---|
| 2025.10.21 | ₩3,605 | ₩3,605 | ₩3,457 | ₩3,538 | -1.86% | 5.6만 |
|---|
| 2025.10.20 | ₩3,377 | ₩3,685 | ₩3,377 | ₩3,605 | +6.75% | 8.6만 |
|---|
| 2025.10.17 | ₩3,323 | ₩3,591 | ₩3,296 | ₩3,363 | +1.21% | 18.1만 |
|---|
| 2025.10.16 | ₩3,712 | ₩3,725 | ₩3,350 | ₩3,390 | -8.66% | 7만 |
|---|
| 2025.10.15 | ₩3,618 | ₩3,731 | ₩3,484 | ₩3,672 | +1.48% | 15.9만 |
|---|
| 2025.10.14 | ₩3,578 | ₩3,685 | ₩3,418 | ₩3,618 | +1.12% | 19.6만 |
|---|
| 2025.10.13 | ₩3,028 | ₩3,660 | ₩2,959 | ₩3,578 | +18.14% | 41.5만 |
|---|
| 2025.10.10 | ₩2,988 | ₩3,116 | ₩2,841 | ₩2,841 | -4.93% | 17.5만 |
|---|