시장 데이터를 불러오는 중
전체 종목
Barnwell Industries, Inc. Common Stock 과거 주가
Barnwell Industries, Inc. Common Stock · BRN · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Barnwell Industries, Inc. Common Stock · BRN · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,313 | ₩1,313 | ₩1,193 | ₩1,313 | 0.00% | 7.8만 |
| 2026.10.08 | ₩1,206 | ₩1,286 | ₩1,206 | ₩1,273 | +5.56% | 11.2만 |
| 2026.10.07 | ₩1,152 | ₩1,286 | ₩1,152 | ₩1,246 | +8.14% | 20.7만 |
| 2026.10.06 | ₩1,327 | ₩1,340 | ₩1,126 | ₩1,286 | -3.03% | 985.3만 |
| 2026.10.05 | ₩1,273 | ₩1,327 | ₩1,260 | ₩1,260 | -1.05% | 5.5만 |
| 2026.10.02 | ₩1,286 | ₩1,313 | ₩1,286 | ₩1,313 | +2.08% | 6천 |
| 2026.10.01 | ₩1,233 | ₩1,327 | ₩1,233 | ₩1,260 | +2.17% | 5.2만 |
| 2026.09.30 | ₩1,260 | ₩1,260 | ₩1,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,233 |
| -2.13% |
| 5천 |
| 2026.09.29 | ₩1,233 | ₩1,273 | ₩1,233 | ₩1,260 | +2.17% | 1.2만 |
|---|
| 2026.09.28 | ₩1,246 | ₩1,273 | ₩1,246 | ₩1,246 | 0.00% | 9.5천 |
|---|
| 2026.09.25 | ₩1,300 | ₩1,327 | ₩1,233 | ₩1,260 | -3.09% | 1.7만 |
|---|
| 2026.09.24 | ₩1,313 | ₩1,340 | ₩1,300 | ₩1,300 | -1.02% | 7.3천 |
|---|
| 2026.09.23 | ₩1,340 | ₩1,353 | ₩1,300 | ₩1,327 | -1.00% | 3.2천 |
|---|
| 2026.09.22 | ₩1,327 | ₩1,353 | ₩1,300 | ₩1,300 | -2.02% | 9.8천 |
|---|
| 2026.09.21 | ₩1,367 | ₩1,394 | ₩1,300 | ₩1,300 | -4.90% | 1.2만 |
|---|
| 2026.09.18 | ₩1,380 | ₩1,407 | ₩1,327 | ₩1,327 | -3.88% | 3.8만 |
|---|
| 2026.09.17 | ₩1,353 | ₩1,407 | ₩1,353 | ₩1,380 | +1.98% | 8.9천 |
|---|
| 2026.09.16 | ₩1,367 | ₩1,407 | ₩1,340 | ₩1,340 | -1.96% | 1.3만 |
|---|
| 2026.09.15 | ₩1,340 | ₩1,434 | ₩1,340 | ₩1,380 | +3.00% | 14.5만 |
|---|
| 2026.09.14 | ₩1,394 | ₩1,407 | ₩1,380 | ₩1,380 | -0.96% | 3.3만 |
|---|
| 2026.09.11 | ₩1,367 | ₩1,407 | ₩1,340 | ₩1,394 | +1.96% | 7.4만 |
|---|
| 2026.09.10 | ₩1,420 | ₩1,420 | ₩1,327 | ₩1,367 | -3.77% | 11.1만 |
|---|
| 2026.09.09 | ₩1,367 | ₩1,407 | ₩1,313 | ₩1,340 | -1.96% | 7.4만 |
|---|
| 2026.09.08 | ₩1,286 | ₩1,353 | ₩1,286 | ₩1,353 | +5.21% | 7.3만 |
|---|
| 2026.09.04 | ₩1,286 | ₩1,300 | ₩1,273 | ₩1,286 | 0.00% | 6.8천 |
|---|
| 2026.09.03 | ₩1,313 | ₩1,313 | ₩1,286 | ₩1,300 | -1.02% | 5.8천 |
|---|
| 2026.09.02 | ₩1,300 | ₩1,340 | ₩1,286 | ₩1,300 | 0.00% | 9.6만 |
|---|
| 2026.09.01 | ₩1,313 | ₩1,340 | ₩1,286 | ₩1,327 | +1.02% | 7.2만 |
|---|
| 2026.08.31 | ₩1,300 | ₩1,327 | ₩1,273 | ₩1,286 | -1.03% | 9.9만 |
|---|
| 2026.08.28 | ₩1,327 | ₩1,327 | ₩1,286 | ₩1,327 | 0.00% | 1.7천 |
|---|
| 2026.08.27 | ₩1,300 | ₩1,327 | ₩1,286 | ₩1,286 | -1.03% | 1.1만 |
|---|
| 2026.08.26 | ₩1,273 | ₩1,300 | ₩1,273 | ₩1,300 | +2.11% | 4.3천 |
|---|
| 2026.08.25 | ₩1,286 | ₩1,313 | ₩1,273 | ₩1,286 | 0.00% | 1.6만 |
|---|
| 2026.08.24 | ₩1,313 | ₩1,313 | ₩1,273 | ₩1,300 | -1.02% | 5.2만 |
|---|
| 2026.08.21 | ₩1,327 | ₩1,327 | ₩1,286 | ₩1,327 | 0.00% | 6.2천 |
|---|
| 2026.08.20 | ₩1,286 | ₩1,327 | ₩1,286 | ₩1,300 | +1.04% | 5.3만 |
|---|
| 2026.08.19 | ₩1,286 | ₩1,300 | ₩1,273 | ₩1,300 | +1.04% | 5.3만 |
|---|
| 2026.08.18 | ₩1,313 | ₩1,340 | ₩1,286 | ₩1,286 | -2.04% | 8.3천 |
|---|
| 2026.08.17 | ₩1,300 | ₩1,300 | ₩1,286 | ₩1,286 | -1.03% | 4.8만 |
|---|
| 2026.08.14 | ₩1,273 | ₩1,313 | ₩1,273 | ₩1,300 | +2.11% | 1.3만 |
|---|
| 2026.08.13 | ₩1,300 | ₩1,313 | ₩1,219 | ₩1,286 | -1.03% | 2만 |
|---|
| 2026.08.12 | ₩1,313 | ₩1,313 | ₩1,286 | ₩1,286 | -2.04% | 1.4만 |
|---|
| 2026.08.11 | ₩1,313 | ₩1,340 | ₩1,300 | ₩1,300 | -1.02% | 1.5만 |
|---|
| 2026.08.10 | ₩1,340 | ₩1,353 | ₩1,260 | ₩1,286 | -4.00% | 3.7만 |
|---|
| 2026.08.07 | ₩1,327 | ₩1,367 | ₩1,260 | ₩1,313 | -1.01% | 17.5만 |
|---|
| 2026.08.06 | ₩1,340 | ₩1,367 | ₩1,327 | ₩1,353 | +1.00% | 4만 |
|---|
| 2026.08.05 | ₩1,367 | ₩1,367 | ₩1,327 | ₩1,327 | -2.94% | 1.8만 |
|---|
| 2026.08.04 | ₩1,380 | ₩1,407 | ₩1,327 | ₩1,367 | -0.97% | 1.6만 |
|---|
| 2026.08.03 | ₩1,353 | ₩1,407 | ₩1,340 | ₩1,380 | +1.98% | 15.7만 |
|---|
| 2026.07.31 | ₩1,327 | ₩1,394 | ₩1,286 | ₩1,380 | +4.04% | 8.8만 |
|---|
| 2026.07.30 | ₩1,313 | ₩1,340 | ₩1,286 | ₩1,286 | -2.04% | 1.2만 |
|---|
| 2026.07.29 | ₩1,300 | ₩1,340 | ₩1,286 | ₩1,327 | +2.06% | 11.3만 |
|---|
| 2026.07.28 | ₩1,367 | ₩1,380 | ₩1,273 | ₩1,273 | -6.86% | 8.2만 |
|---|
| 2026.07.27 | ₩1,420 | ₩1,420 | ₩1,367 | ₩1,367 | -3.77% | 6.8만 |
|---|
| 2026.07.24 | ₩1,434 | ₩1,474 | ₩1,407 | ₩1,434 | 0.00% | 7.8만 |
|---|
| 2026.07.23 | ₩1,394 | ₩1,487 | ₩1,394 | ₩1,420 | +1.92% | 21.9만 |
|---|
| 2026.07.22 | ₩1,407 | ₩1,420 | ₩1,380 | ₩1,380 | -1.90% | 8.9만 |
|---|
| 2026.07.21 | ₩1,407 | ₩1,420 | ₩1,380 | ₩1,380 | -1.90% | 4.9만 |
|---|
| 2026.07.20 | ₩1,434 | ₩1,447 | ₩1,353 | ₩1,367 | -4.67% | 6.1만 |
|---|
| 2026.07.17 | ₩1,434 | ₩1,474 | ₩1,407 | ₩1,407 | -1.87% | 11.3만 |
|---|
| 2026.07.16 | ₩1,420 | ₩1,447 | ₩1,407 | ₩1,420 | 0.00% | 2.4만 |
|---|
| 2026.07.15 | ₩1,367 | ₩1,407 | ₩1,367 | ₩1,394 | +1.96% | 1.3만 |
|---|
| 2026.07.14 | ₩1,327 | ₩1,420 | ₩1,327 | ₩1,380 | +4.04% | 9.7만 |
|---|
| 2026.07.13 | ₩1,394 | ₩1,461 | ₩1,367 | ₩1,420 | +1.92% | 17.4만 |
|---|
| 2026.07.10 | ₩1,394 | ₩1,394 | ₩1,380 | ₩1,380 | -0.96% | 5.1천 |
|---|
| 2026.07.09 | ₩1,407 | ₩1,434 | ₩1,380 | ₩1,407 | 0.00% | 1.7만 |
|---|
| 2026.07.08 | ₩1,353 | ₩1,461 | ₩1,353 | ₩1,407 | +3.96% | 14.7만 |
|---|
| 2026.07.07 | ₩1,394 | ₩1,394 | ₩1,327 | ₩1,340 | -3.85% | 2.5만 |
|---|
| 2026.07.06 | ₩1,394 | ₩1,394 | ₩1,313 | ₩1,313 | -5.77% | 2.7만 |
|---|
| 2026.07.02 | ₩1,367 | ₩1,394 | ₩1,353 | ₩1,353 | -0.98% | 4.1만 |
|---|
| 2026.07.01 | ₩1,353 | ₩1,407 | ₩1,353 | ₩1,367 | +0.99% | 2.7만 |
|---|
| 2026.06.30 | ₩1,340 | ₩1,394 | ₩1,340 | ₩1,353 | +1.00% | 1.5만 |
|---|
| 2026.06.29 | ₩1,394 | ₩1,394 | ₩1,367 | ₩1,380 | -0.96% | 1만 |
|---|
| 2026.06.26 | ₩1,394 | ₩1,394 | ₩1,380 | ₩1,380 | -0.96% | 1.3천 |
|---|
| 2026.06.25 | ₩1,380 | ₩1,407 | ₩1,380 | ₩1,380 | 0.00% | 4.8만 |
|---|
| 2026.06.24 | ₩1,380 | ₩1,407 | ₩1,380 | ₩1,394 | +0.97% | 2.3만 |
|---|
| 2026.06.23 | ₩1,367 | ₩1,434 | ₩1,367 | ₩1,380 | +0.98% | 6.7만 |
|---|
| 2026.06.22 | ₩1,353 | ₩1,407 | ₩1,353 | ₩1,367 | +0.99% | 3.4만 |
|---|
| 2026.06.18 | ₩1,367 | ₩1,394 | ₩1,340 | ₩1,340 | -1.96% | 13.6만 |
|---|
| 2026.06.17 | ₩1,407 | ₩1,434 | ₩1,367 | ₩1,367 | -2.86% | 7.6만 |
|---|
| 2026.06.16 | ₩1,394 | ₩1,407 | ₩1,380 | ₩1,380 | -0.96% | 2.1만 |
|---|
| 2026.06.15 | ₩1,394 | ₩1,420 | ₩1,394 | ₩1,407 | +0.96% | 2만 |
|---|
| 2026.06.12 | ₩1,367 | ₩1,447 | ₩1,367 | ₩1,434 | +4.90% | 8.8만 |
|---|
| 2026.06.11 | ₩1,461 | ₩1,487 | ₩1,394 | ₩1,434 | -1.83% | 12.4만 |
|---|
| 2026.06.10 | ₩1,394 | ₩1,501 | ₩1,394 | ₩1,420 | +1.92% | 27.1만 |
|---|
| 2026.06.09 | ₩1,420 | ₩1,434 | ₩1,380 | ₩1,380 | -2.83% | 2.4만 |
|---|
| 2026.06.08 | ₩1,434 | ₩1,474 | ₩1,407 | ₩1,407 | -1.87% | 3.9만 |
|---|
| 2026.06.05 | ₩1,474 | ₩1,474 | ₩1,407 | ₩1,434 | -2.73% | 5만 |
|---|
| 2026.06.04 | ₩1,461 | ₩1,474 | ₩1,434 | ₩1,461 | 0.00% | 7.7만 |
|---|
| 2026.06.03 | ₩1,447 | ₩1,461 | ₩1,447 | ₩1,461 | +0.93% | 4.3만 |
|---|
| 2026.06.02 | ₩1,447 | ₩1,474 | ₩1,420 | ₩1,447 | 0.00% | 1.3만 |
|---|
| 2026.06.01 | ₩1,420 | ₩1,487 | ₩1,407 | ₩1,487 | +4.72% | 6.7만 |
|---|
| 2026.05.29 | ₩1,447 | ₩1,447 | ₩1,367 | ₩1,394 | -3.70% | 11.3만 |
|---|
| 2026.05.28 | ₩1,447 | ₩1,447 | ₩1,367 | ₩1,407 | -2.78% | 6.1만 |
|---|
| 2026.05.27 | ₩1,447 | ₩1,461 | ₩1,434 | ₩1,447 | 0.00% | 4만 |
|---|
| 2026.05.26 | ₩1,474 | ₩1,528 | ₩1,447 | ₩1,447 | -1.82% | 17.3만 |
|---|
| 2026.05.22 | ₩1,461 | ₩1,487 | ₩1,461 | ₩1,487 | +1.83% | 4.5만 |
|---|
| 2026.05.21 | ₩1,501 | ₩1,501 | ₩1,461 | ₩1,474 | -1.79% | 13.4만 |
|---|
| 2026.05.20 | ₩1,528 | ₩1,541 | ₩1,487 | ₩1,514 | -0.88% | 9.3만 |
|---|
| 2026.05.19 | ₩1,528 | ₩1,541 | ₩1,487 | ₩1,541 | +0.88% | 8.1만 |
|---|
| 2026.05.18 | ₩1,514 | ₩1,554 | ₩1,514 | ₩1,541 | +1.77% | 17.8만 |
|---|
| 2026.05.15 | ₩1,474 | ₩1,528 | ₩1,474 | ₩1,501 | +1.82% | 11.5만 |
|---|
| 2026.05.14 | ₩1,474 | ₩1,501 | ₩1,474 | ₩1,501 | +1.82% | 3.8만 |
|---|
| 2026.05.13 | ₩1,487 | ₩1,501 | ₩1,474 | ₩1,474 | -0.90% | 2.5만 |
|---|
| 2026.05.12 | ₩1,487 | ₩1,514 | ₩1,474 | ₩1,514 | +1.80% | 11.6만 |
|---|
| 2026.05.11 | ₩1,461 | ₩1,487 | ₩1,447 | ₩1,474 | +0.92% | 8.1만 |
|---|
| 2026.05.08 | ₩1,501 | ₩1,501 | ₩1,447 | ₩1,474 | -1.79% | 29.9만 |
|---|
| 2026.05.07 | ₩1,461 | ₩1,514 | ₩1,447 | ₩1,487 | +1.83% | 29.4만 |
|---|
| 2026.05.06 | ₩1,501 | ₩1,514 | ₩1,474 | ₩1,487 | -0.89% | 10만 |
|---|
| 2026.05.05 | ₩1,554 | ₩1,554 | ₩1,514 | ₩1,541 | -0.86% | 7.1만 |
|---|
| 2026.05.04 | ₩1,487 | ₩1,554 | ₩1,487 | ₩1,528 | +2.70% | 26.9만 |
|---|
| 2026.05.01 | ₩1,487 | ₩1,514 | ₩1,487 | ₩1,514 | +1.80% | 4.4만 |
|---|
| 2026.04.30 | ₩1,514 | ₩1,541 | ₩1,487 | ₩1,514 | 0.00% | 20만 |
|---|
| 2026.04.29 | ₩1,528 | ₩1,568 | ₩1,528 | ₩1,528 | 0.00% | 28.8만 |
|---|
| 2026.04.28 | ₩1,501 | ₩1,541 | ₩1,501 | ₩1,541 | +2.68% | 9.6만 |
|---|
| 2026.04.27 | ₩1,541 | ₩1,554 | ₩1,487 | ₩1,487 | -3.48% | 8만 |
|---|
| 2026.04.24 | ₩1,514 | ₩1,528 | ₩1,514 | ₩1,528 | +0.88% | 4만 |
|---|
| 2026.04.23 | ₩1,514 | ₩1,554 | ₩1,501 | ₩1,541 | +1.77% | 13.5만 |
|---|
| 2026.04.22 | ₩1,568 | ₩1,568 | ₩1,501 | ₩1,528 | -2.56% | 29.8만 |
|---|
| 2026.04.21 | ₩1,554 | ₩1,595 | ₩1,528 | ₩1,568 | +0.86% | 39.9만 |
|---|
| 2026.04.20 | ₩1,461 | ₩1,554 | ₩1,434 | ₩1,541 | +5.50% | 36.1만 |
|---|
| 2026.04.17 | ₩1,461 | ₩1,487 | ₩1,394 | ₩1,474 | +0.92% | 27.5만 |
|---|
| 2026.04.16 | ₩1,447 | ₩1,501 | ₩1,420 | ₩1,501 | +3.70% | 22.2만 |
|---|
| 2026.04.15 | ₩1,407 | ₩1,461 | ₩1,353 | ₩1,461 | +3.81% | 29.6만 |
|---|
| 2026.04.14 | ₩1,367 | ₩1,407 | ₩1,340 | ₩1,407 | +2.94% | 24.8만 |
|---|
| 2026.04.13 | ₩1,340 | ₩1,420 | ₩1,340 | ₩1,394 | +4.00% | 34.6만 |
|---|
| 2026.04.10 | ₩1,353 | ₩1,367 | ₩1,313 | ₩1,327 | -1.98% | 23만 |
|---|
| 2026.04.09 | ₩1,407 | ₩1,461 | ₩1,380 | ₩1,380 | -1.90% | 31.7만 |
|---|
| 2026.04.08 | ₩1,353 | ₩1,447 | ₩1,327 | ₩1,447 | +6.93% | 68.4만 |
|---|
| 2026.04.07 | ₩1,501 | ₩1,581 | ₩1,474 | ₩1,514 | +0.89% | 152.3만 |
|---|
| 2026.04.06 | ₩1,434 | ₩1,568 | ₩1,407 | ₩1,541 | +7.48% | 142.9만 |
|---|
| 2026.04.02 | ₩1,514 | ₩1,581 | ₩1,434 | ₩1,474 | -2.65% | 2682.7만 |
|---|
| 2026.04.01 | ₩1,447 | ₩1,487 | ₩1,434 | ₩1,447 | 0.00% | 27.6만 |
|---|
| 2026.03.31 | ₩1,541 | ₩1,581 | ₩1,434 | ₩1,447 | -6.09% | 26.3만 |
|---|
| 2026.03.30 | ₩1,581 | ₩1,621 | ₩1,541 | ₩1,568 | -0.85% | 71.5만 |
|---|
| 2026.03.27 | ₩1,581 | ₩1,595 | ₩1,528 | ₩1,568 | -0.85% | 25.7만 |
|---|
| 2026.03.26 | ₩1,541 | ₩1,621 | ₩1,514 | ₩1,554 | +0.87% | 33.5만 |
|---|
| 2026.03.25 | ₩1,514 | ₩1,568 | ₩1,447 | ₩1,568 | +3.54% | 17.9만 |
|---|
| 2026.03.24 | ₩1,514 | ₩1,581 | ₩1,501 | ₩1,554 | +2.65% | 16.3만 |
|---|
| 2026.03.23 | ₩1,514 | ₩1,554 | ₩1,434 | ₩1,554 | +2.65% | 18.2만 |
|---|
| 2026.03.20 | ₩1,554 | ₩1,595 | ₩1,528 | ₩1,595 | +2.59% | 45.5만 |
|---|
| 2026.03.19 | ₩1,514 | ₩1,635 | ₩1,461 | ₩1,581 | +4.42% | 81.5만 |
|---|
| 2026.03.18 | ₩1,407 | ₩1,541 | ₩1,407 | ₩1,514 | +7.62% | 19.1만 |
|---|
| 2026.03.17 | ₩1,434 | ₩1,474 | ₩1,394 | ₩1,420 | -0.93% | 8.7만 |
|---|
| 2026.03.16 | ₩1,514 | ₩1,514 | ₩1,394 | ₩1,407 | -7.08% | 18.1만 |
|---|
| 2026.03.13 | ₩1,514 | ₩1,528 | ₩1,434 | ₩1,514 | 0.00% | 19.1만 |
|---|
| 2026.03.12 | ₩1,487 | ₩1,648 | ₩1,487 | ₩1,528 | +2.70% | 57.2만 |
|---|
| 2026.03.11 | ₩1,407 | ₩1,501 | ₩1,367 | ₩1,474 | +4.76% | 37.4만 |
|---|
| 2026.03.10 | ₩1,474 | ₩1,474 | ₩1,327 | ₩1,353 | -8.18% | 46만 |
|---|
| 2026.03.09 | ₩1,662 | ₩1,755 | ₩1,394 | ₩1,461 | -12.10% | 94.2만 |
|---|
| 2026.03.06 | ₩1,782 | ₩1,836 | ₩1,501 | ₩1,635 | -8.27% | 131.6만 |
|---|
| 2026.03.05 | ₩1,608 | ₩1,796 | ₩1,608 | ₩1,715 | +6.67% | 111.9만 |
|---|
| 2026.03.04 | ₩1,568 | ₩1,715 | ₩1,353 | ₩1,608 | +2.56% | 42.4만 |
|---|
| 2026.03.03 | ₩1,729 | ₩1,863 | ₩1,461 | ₩1,568 | -9.30% | 101만 |
|---|
| 2026.03.02 | ₩1,662 | ₩1,769 | ₩1,541 | ₩1,729 | +4.03% | 150.3만 |
|---|
| 2026.02.27 | ₩1,434 | ₩1,541 | ₩1,434 | ₩1,528 | +6.54% | 20.4만 |
|---|
| 2026.02.26 | ₩1,353 | ₩1,461 | ₩1,353 | ₩1,407 | +3.96% | 9만 |
|---|
| 2026.02.25 | ₩1,340 | ₩1,367 | ₩1,340 | ₩1,353 | +1.00% | 1.5만 |
|---|
| 2026.02.24 | ₩1,367 | ₩1,407 | ₩1,300 | ₩1,353 | -0.98% | 6.5만 |
|---|
| 2026.02.23 | ₩1,367 | ₩1,407 | ₩1,340 | ₩1,394 | +1.96% | 12.1만 |
|---|
| 2026.02.20 | ₩1,461 | ₩1,528 | ₩1,327 | ₩1,353 | -7.34% | 12.9만 |
|---|
| 2026.02.19 | ₩1,407 | ₩1,528 | ₩1,327 | ₩1,461 | +3.81% | 58만 |
|---|
| 2026.02.18 | ₩1,273 | ₩1,380 | ₩1,233 | ₩1,340 | +5.26% | 29.9만 |
|---|
| 2026.02.17 | ₩1,327 | ₩1,340 | ₩1,233 | ₩1,246 | -6.06% | 11.8만 |
|---|
| 2026.02.13 | ₩1,313 | ₩1,340 | ₩1,300 | ₩1,313 | 0.00% | 1만 |
|---|
| 2026.02.12 | ₩1,367 | ₩1,380 | ₩1,300 | ₩1,327 | -2.94% | 11.3만 |
|---|
| 2026.02.11 | ₩1,380 | ₩1,420 | ₩1,353 | ₩1,367 | -0.97% | 13.9만 |
|---|
| 2026.02.10 | ₩1,367 | ₩1,380 | ₩1,353 | ₩1,380 | +0.98% | 3.4만 |
|---|
| 2026.02.09 | ₩1,340 | ₩1,394 | ₩1,327 | ₩1,367 | +2.00% | 4만 |
|---|
| 2026.02.06 | ₩1,407 | ₩1,407 | ₩1,313 | ₩1,353 | -3.81% | 6만 |
|---|
| 2026.02.05 | ₩1,407 | ₩1,407 | ₩1,327 | ₩1,327 | -5.71% | 4.2만 |
|---|
| 2026.02.04 | ₩1,380 | ₩1,501 | ₩1,367 | ₩1,447 | +4.85% | 31.5만 |
|---|
| 2026.02.03 | ₩1,353 | ₩1,434 | ₩1,353 | ₩1,407 | +3.96% | 15.6만 |
|---|
| 2026.02.02 | ₩1,380 | ₩1,434 | ₩1,367 | ₩1,367 | -0.97% | 8.3만 |
|---|
| 2026.01.30 | ₩1,635 | ₩1,635 | ₩1,394 | ₩1,474 | -9.84% | 29.6만 |
|---|
| 2026.01.29 | ₩1,541 | ₩1,662 | ₩1,501 | ₩1,554 | +0.87% | 59.6만 |
|---|
| 2026.01.28 | ₩1,541 | ₩1,595 | ₩1,461 | ₩1,528 | -0.87% | 22.8만 |
|---|
| 2026.01.27 | ₩1,528 | ₩1,595 | ₩1,447 | ₩1,568 | +2.63% | 21.2만 |
|---|
| 2026.01.26 | ₩1,541 | ₩1,635 | ₩1,461 | ₩1,474 | -4.35% | 31.5만 |
|---|
| 2026.01.23 | ₩1,474 | ₩1,541 | ₩1,461 | ₩1,487 | +0.91% | 8.4만 |
|---|
| 2026.01.22 | ₩1,447 | ₩1,474 | ₩1,407 | ₩1,474 | +1.85% | 7.1만 |
|---|
| 2026.01.21 | ₩1,474 | ₩1,514 | ₩1,434 | ₩1,434 | -2.73% | 4.5만 |
|---|
| 2026.01.20 | ₩1,514 | ₩1,554 | ₩1,420 | ₩1,420 | -6.19% | 6.4만 |
|---|
| 2026.01.16 | ₩1,554 | ₩1,568 | ₩1,514 | ₩1,568 | +0.86% | 5.6만 |
|---|
| 2026.01.15 | ₩1,501 | ₩1,554 | ₩1,447 | ₩1,541 | +2.68% | 14.3만 |
|---|
| 2026.01.14 | ₩1,541 | ₩1,729 | ₩1,514 | ₩1,541 | 0.00% | 41.1만 |
|---|
| 2026.01.13 | ₩1,581 | ₩1,876 | ₩1,501 | ₩1,528 | -3.39% | 65.1만 |
|---|
| 2026.01.12 | ₩1,501 | ₩1,554 | ₩1,474 | ₩1,528 | +1.79% | 7.4만 |
|---|
| 2026.01.09 | ₩1,528 | ₩1,554 | ₩1,447 | ₩1,474 | -3.51% | 8.6만 |
|---|
| 2026.01.08 | ₩1,487 | ₩1,554 | ₩1,461 | ₩1,541 | +3.60% | 10.3만 |
|---|
| 2026.01.07 | ₩1,554 | ₩1,568 | ₩1,461 | ₩1,461 | -6.03% | 12.3만 |
|---|
| 2026.01.06 | ₩1,487 | ₩1,621 | ₩1,487 | ₩1,541 | +3.60% | 15.5만 |
|---|
| 2026.01.05 | ₩1,595 | ₩1,595 | ₩1,501 | ₩1,528 | -4.20% | 14.5만 |
|---|
| 2026.01.02 | ₩1,501 | ₩1,541 | ₩1,474 | ₩1,541 | +2.68% | 6.6만 |
|---|
| 2025.12.31 | ₩1,501 | ₩1,514 | ₩1,474 | ₩1,487 | -0.89% | 2.5만 |
|---|
| 2025.12.30 | ₩1,487 | ₩1,528 | ₩1,474 | ₩1,514 | +1.80% | 5.6만 |
|---|
| 2025.12.29 | ₩1,487 | ₩1,528 | ₩1,474 | ₩1,514 | +1.80% | 6.9만 |
|---|
| 2025.12.26 | ₩1,554 | ₩1,554 | ₩1,474 | ₩1,514 | -2.59% | 5.7만 |
|---|
| 2025.12.24 | ₩1,581 | ₩1,581 | ₩1,528 | ₩1,528 | -3.39% | 2.2만 |
|---|
| 2025.12.23 | ₩1,514 | ₩1,581 | ₩1,501 | ₩1,568 | +3.54% | 6.2만 |
|---|
| 2025.12.22 | ₩1,461 | ₩1,595 | ₩1,461 | ₩1,541 | +5.50% | 8.8만 |
|---|
| 2025.12.19 | ₩1,434 | ₩1,461 | ₩1,434 | ₩1,434 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩1,447 | ₩1,474 | ₩1,407 | ₩1,420 | -1.85% | 4만 |
|---|
| 2025.12.17 | ₩1,420 | ₩1,554 | ₩1,420 | ₩1,487 | +4.72% | 16.4만 |
|---|
| 2025.12.16 | ₩1,447 | ₩1,447 | ₩1,407 | ₩1,407 | -2.78% | 6천 |
|---|
| 2025.12.15 | ₩1,461 | ₩1,461 | ₩1,407 | ₩1,407 | -3.67% | 3.5만 |
|---|
| 2025.12.12 | ₩1,447 | ₩1,461 | ₩1,447 | ₩1,447 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩1,447 | ₩1,461 | ₩1,434 | ₩1,447 | 0.00% | 9.9천 |
|---|
| 2025.12.10 | ₩1,434 | ₩1,474 | ₩1,434 | ₩1,434 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩1,434 | ₩1,474 | ₩1,407 | ₩1,447 | +0.93% | 2.5만 |
|---|
| 2025.12.08 | ₩1,474 | ₩1,501 | ₩1,434 | ₩1,434 | -2.73% | 1.5만 |
|---|
| 2025.12.05 | ₩1,528 | ₩1,541 | ₩1,487 | ₩1,487 | -2.63% | 2.9만 |
|---|
| 2025.12.04 | ₩1,514 | ₩1,554 | ₩1,501 | ₩1,554 | +2.65% | 1.7만 |
|---|
| 2025.12.03 | ₩1,514 | ₩1,528 | ₩1,434 | ₩1,528 | +0.88% | 23.3만 |
|---|
| 2025.12.02 | ₩1,554 | ₩1,568 | ₩1,514 | ₩1,514 | -2.59% | 24.9만 |
|---|
| 2025.12.01 | ₩1,702 | ₩1,702 | ₩1,568 | ₩1,581 | -7.09% | 5.4만 |
|---|
| 2025.11.28 | ₩1,595 | ₩1,702 | ₩1,595 | ₩1,702 | +6.72% | 2.5만 |
|---|
| 2025.11.26 | ₩1,541 | ₩1,595 | ₩1,541 | ₩1,541 | 0.00% | 2.1만 |
|---|
| 2025.11.25 | ₩1,595 | ₩1,621 | ₩1,554 | ₩1,621 | +1.68% | 15.7만 |
|---|
| 2025.11.24 | ₩1,474 | ₩1,528 | ₩1,461 | ₩1,474 | 0.00% | 8천 |
|---|
| 2025.11.21 | ₩1,501 | ₩1,528 | ₩1,447 | ₩1,447 | -3.57% | 1만 |
|---|
| 2025.11.20 | ₩1,554 | ₩1,554 | ₩1,474 | ₩1,514 | -2.59% | 1.1만 |
|---|
| 2025.11.19 | ₩1,581 | ₩1,595 | ₩1,514 | ₩1,514 | -4.24% | 8.2천 |
|---|
| 2025.11.18 | ₩1,568 | ₩1,608 | ₩1,528 | ₩1,608 | +2.56% | 1.4만 |
|---|
| 2025.11.17 | ₩1,635 | ₩1,635 | ₩1,541 | ₩1,541 | -5.74% | 6천 |
|---|
| 2025.11.14 | ₩1,608 | ₩1,608 | ₩1,581 | ₩1,581 | -1.67% | 8.5천 |
|---|
| 2025.11.13 | ₩1,568 | ₩1,621 | ₩1,568 | ₩1,581 | +0.85% | 6.8천 |
|---|
| 2025.11.12 | ₩1,662 | ₩1,662 | ₩1,621 | ₩1,621 | -2.42% | 3.9천 |
|---|
| 2025.11.11 | ₩1,662 | ₩1,675 | ₩1,621 | ₩1,648 | -0.81% | 4.2천 |
|---|
| 2025.11.10 | ₩1,541 | ₩1,621 | ₩1,541 | ₩1,595 | +3.48% | 2만 |
|---|
| 2025.11.07 | ₩1,581 | ₩1,608 | ₩1,541 | ₩1,554 | -1.69% | 1.8만 |
|---|
| 2025.11.06 | ₩1,581 | ₩1,635 | ₩1,581 | ₩1,595 | +0.85% | 5.8천 |
|---|
| 2025.11.05 | ₩1,662 | ₩1,675 | ₩1,581 | ₩1,635 | -1.61% | 1.8만 |
|---|
| 2025.11.04 | ₩1,662 | ₩1,729 | ₩1,662 | ₩1,662 | 0.00% | 1.1만 |
|---|
| 2025.11.03 | ₩1,729 | ₩1,742 | ₩1,675 | ₩1,729 | 0.00% | 4.1만 |
|---|
| 2025.10.31 | ₩1,648 | ₩1,796 | ₩1,648 | ₩1,755 | +6.50% | 6.2만 |
|---|
| 2025.10.30 | ₩1,648 | ₩1,729 | ₩1,621 | ₩1,635 | -0.81% | 5.3만 |
|---|
| 2025.10.29 | ₩1,662 | ₩1,742 | ₩1,662 | ₩1,688 | +1.61% | 3.7만 |
|---|
| 2025.10.28 | ₩1,621 | ₩1,755 | ₩1,595 | ₩1,662 | +2.48% | 10.2만 |
|---|
| 2025.10.27 | ₩1,554 | ₩1,648 | ₩1,554 | ₩1,621 | +4.31% | 5.3만 |
|---|
| 2025.10.24 | ₩1,621 | ₩1,662 | ₩1,474 | ₩1,541 | -4.96% | 18만 |
|---|
| 2025.10.23 | ₩1,729 | ₩1,796 | ₩1,447 | ₩1,635 | -5.43% | 54.3만 |
|---|
| 2025.10.22 | ₩1,662 | ₩1,688 | ₩1,568 | ₩1,595 | -4.03% | 73.5만 |
|---|
| 2025.10.21 | ₩1,595 | ₩1,635 | ₩1,541 | ₩1,608 | +0.84% | 1.4만 |
|---|
| 2025.10.20 | ₩1,635 | ₩1,635 | ₩1,581 | ₩1,608 | -1.64% | 6.7천 |
|---|
| 2025.10.17 | ₩1,688 | ₩1,688 | ₩1,621 | ₩1,635 | -3.17% | 2만 |
|---|
| 2025.10.16 | ₩1,715 | ₩1,715 | ₩1,635 | ₩1,648 | -3.91% | 7.1천 |
|---|
| 2025.10.15 | ₩1,742 | ₩1,822 | ₩1,702 | ₩1,715 | -1.54% | 1.4만 |
|---|
| 2025.10.14 | ₩1,755 | ₩1,769 | ₩1,675 | ₩1,742 | -0.76% | 1.3만 |
|---|
| 2025.10.13 | ₩1,782 | ₩1,796 | ₩1,675 | ₩1,755 | -1.50% | 2.7만 |
|---|
| 2025.10.10 | ₩1,849 | ₩1,863 | ₩1,782 | ₩1,782 | -3.62% | 1.4만 |
|---|