시장 데이터를 불러오는 중
전체 종목
BrenX Ltd. - Ordinary Shares 과거 주가
BrenX Ltd. - Ordinary Shares · BRNX · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BrenX Ltd. - Ordinary Shares · BRNX · NASDAQ
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,904 | ₩1,985 | ₩1,783 | ₩1,797 | -5.63% | 10만 |
| 2026.10.08 | ₩2,011 | ₩2,052 | ₩1,904 | ₩1,904 | -5.33% | 8.5만 |
| 2026.10.07 | ₩2,306 | ₩2,306 | ₩1,904 | ₩2,052 | -11.05% | 18.2만 |
| 2026.10.06 | ₩2,548 | ₩2,548 | ₩2,414 | ₩2,414 | -5.26% | 6.4만 |
| 2026.10.05 | ₩2,548 | ₩2,729 | ₩2,494 | ₩2,534 | -0.53% | 17.6만 |
| 2026.10.02 | ₩2,910 | ₩2,910 | ₩2,159 | ₩2,440 | -16.13% | 39.4만 |
| 2026.10.01 | ₩3,111 | ₩3,112 | ₩2,910 | ₩3,004 | -3.45% | 10.4만 |
| 2026.09.30 | ₩3,097 | ₩3,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,138 |
| +1.30% |
| 13.1만 |
| 2026.09.29 | ₩3,057 | ₩3,178 | ₩2,977 | ₩3,071 | +0.44% | 10.9만 |
|---|
| 2026.09.28 | ₩3,084 | ₩3,205 | ₩3,057 | ₩3,084 | 0.00% | 11.3만 |
|---|
| 2026.09.25 | ₩3,165 | ₩3,339 | ₩3,071 | ₩3,339 | +5.51% | 24.9만 |
|---|
| 2026.09.24 | ₩3,124 | ₩3,165 | ₩2,963 | ₩3,071 | -1.72% | 30.1만 |
|---|
| 2026.09.23 | ₩3,325 | ₩3,325 | ₩3,030 | ₩3,191 | -4.03% | 29만 |
|---|
| 2026.09.22 | ₩3,218 | ₩3,272 | ₩2,843 | ₩3,124 | -2.92% | 29.9만 |
|---|
| 2026.09.21 | ₩3,245 | ₩3,473 | ₩3,205 | ₩3,218 | -0.83% | 14.7만 |
|---|
| 2026.09.18 | ₩3,138 | ₩3,402 | ₩3,138 | ₩3,392 | +8.12% | 21.3만 |
|---|
| 2026.09.17 | ₩3,245 | ₩3,647 | ₩3,245 | ₩3,473 | +7.02% | 31.1만 |
|---|
| 2026.09.16 | ₩3,433 | ₩3,540 | ₩3,245 | ₩3,272 | -4.69% | 41.7만 |
|---|
| 2026.09.15 | ₩4,170 | ₩4,291 | ₩3,406 | ₩3,701 | -11.25% | 636.5만 |
|---|
| 2026.09.14 | ₩3,567 | ₩3,942 | ₩3,513 | ₩3,701 | +3.76% | 45.5만 |
|---|
| 2026.09.11 | ₩3,580 | ₩3,661 | ₩3,379 | ₩3,406 | -4.87% | 51.6만 |
|---|
| 2026.09.10 | ₩3,272 | ₩4,264 | ₩3,191 | ₩3,822 | +16.80% | 229.7만 |
|---|
| 2026.09.09 | ₩3,245 | ₩3,580 | ₩3,151 | ₩3,527 | +8.68% | 103.4만 |
|---|
| 2026.09.08 | ₩3,198 | ₩3,245 | ₩2,802 | ₩3,084 | -3.56% | 223.7만 |
|---|
| 2026.09.04 | ₩3,795 | ₩3,848 | ₩2,910 | ₩3,004 | -20.85% | 391.4만 |
|---|
| 2026.09.03 | ₩4,438 | ₩4,465 | ₩3,755 | ₩4,076 | -8.16% | 73.7만 |
|---|
| 2026.09.02 | ₩5,216 | ₩5,364 | ₩4,083 | ₩4,237 | -18.77% | 224.1만 |
|---|
| 2026.09.01 | ₩4,586 | ₩5,162 | ₩4,398 | ₩4,720 | +2.92% | 240.5만 |
|---|
| 2026.08.31 | ₩6,034 | ₩6,530 | ₩5,203 | ₩5,739 | -4.89% | 209.4만 |
|---|
| 2026.08.28 | ₩5,136 | ₩5,699 | ₩4,036 | ₩5,216 | +1.57% | 608.9만 |
|---|
| 2026.08.27 | ₩9,246 | ₩13,892 | ₩4,371 | ₩5,176 | -44.02% | 1047.8만 |
|---|
| 2026.08.26 | ₩8,649 | ₩9,923 | ₩7,764 | ₩8,367 | -3.26% | 128.3만 |
|---|
| 2026.08.25 | ₩6,624 | ₩7,710 | ₩6,208 | ₩7,455 | +12.55% | 171.1만 |
|---|
| 2026.08.24 | ₩5,632 | ₩5,632 | ₩4,948 | ₩5,605 | -0.48% | 48.6만 |
|---|
| 2026.08.21 | ₩5,002 | ₩5,364 | ₩4,653 | ₩5,002 | 0.00% | 147.8만 |
|---|
| 2026.08.20 | ₩3,862 | ₩4,371 | ₩3,755 | ₩4,291 | +11.11% | 248.7만 |
|---|
| 2026.08.19 | ₩3,687 | ₩5,230 | ₩3,540 | ₩3,982 | +8.00% | 187.8만 |
|---|
| 2026.08.18 | ₩4,036 | ₩4,050 | ₩3,236 | ₩3,553 | -11.96% | 42.6만 |
|---|
| 2026.08.17 | ₩4,841 | ₩4,983 | ₩3,553 | ₩4,090 | -15.51% | 341.3만 |
|---|
| 2026.08.14 | ₩3,205 | ₩5,042 | ₩3,097 | ₩4,760 | +48.54% | 62.8만 |
|---|
| 2026.08.13 | ₩4,157 | ₩4,921 | ₩3,832 | ₩4,640 | +11.61% | 112.9만 |
|---|
| 2026.08.12 | ₩3,701 | ₩3,781 | ₩3,435 | ₩3,757 | +1.52% | 13.6만 |
|---|
| 2026.08.11 | ₩3,218 | ₩3,677 | ₩3,218 | ₩3,572 | +11.00% | 9.1만 |
|---|
| 2026.08.10 | ₩3,033 | ₩3,226 | ₩2,977 | ₩3,178 | +4.77% | 5.1만 |
|---|
| 2026.08.07 | ₩3,081 | ₩3,258 | ₩2,920 | ₩3,041 | -1.31% | 2.7만 |
|---|
| 2026.08.06 | ₩3,363 | ₩3,363 | ₩2,768 | ₩3,130 | -6.94% | 5.5만 |
|---|
| 2026.08.05 | ₩3,419 | ₩3,532 | ₩3,218 | ₩3,339 | -2.35% | 3.9만 |
|---|
| 2026.08.04 | ₩3,685 | ₩3,693 | ₩3,387 | ₩3,451 | -6.33% | 5.7만 |
|---|
| 2026.08.03 | ₩3,701 | ₩3,765 | ₩3,685 | ₩3,765 | +1.74% | 3.4만 |
|---|
| 2026.07.31 | ₩4,151 | ₩4,151 | ₩3,685 | ₩3,685 | -11.24% | 5.4만 |
|---|
| 2026.07.30 | ₩4,256 | ₩4,578 | ₩3,950 | ₩4,119 | -3.21% | 8.2만 |
|---|
| 2026.07.29 | ₩4,513 | ₩5,230 | ₩3,942 | ₩4,570 | +1.25% | 13.3만 |
|---|
| 2026.07.28 | ₩3,942 | ₩4,876 | ₩3,942 | ₩4,481 | +13.67% | 13.9만 |
|---|
| 2026.07.27 | ₩4,224 | ₩4,827 | ₩3,572 | ₩4,489 | +6.29% | 30.5만 |
|---|
| 2026.07.24 | ₩8,247 | ₩8,609 | ₩5,149 | ₩5,398 | -34.54% | 813.5만 |
|---|
| 2026.07.23 | ₩7,024 | ₩7,281 | ₩6,123 | ₩6,292 | -10.42% | 7.2만 |
|---|
| 2026.07.22 | ₩7,201 | ₩7,579 | ₩7,024 | ₩7,426 | +3.13% | 10.2만 |
|---|
| 2026.07.21 | ₩6,999 | ₩7,643 | ₩6,758 | ₩7,185 | +2.64% | 45.9만 |
|---|
| 2026.07.20 | ₩6,718 | ₩7,128 | ₩6,396 | ₩6,758 | +0.60% | 22.6만 |
|---|
| 2026.07.17 | ₩5,551 | ₩7,893 | ₩5,423 | ₩6,718 | +21.01% | 248.1만 |
|---|
| 2026.07.16 | ₩5,833 | ₩5,833 | ₩5,270 | ₩5,551 | -4.83% | 3.3만 |
|---|
| 2026.07.15 | ₩5,905 | ₩6,042 | ₩5,712 | ₩6,010 | +1.77% | 1.5만 |
|---|
| 2026.07.14 | ₩5,390 | ₩6,251 | ₩5,230 | ₩6,034 | +11.94% | 6.5만 |
|---|
| 2026.07.13 | ₩5,310 | ₩5,825 | ₩5,133 | ₩5,825 | +9.70% | 16.2만 |
|---|
| 2026.07.10 | ₩6,678 | ₩6,895 | ₩6,452 | ₩6,758 | +1.20% | 4.2만 |
|---|
| 2026.07.09 | ₩6,935 | ₩7,321 | ₩6,694 | ₩7,193 | +3.71% | 6.4만 |
|---|
| 2026.07.08 | ₩7,965 | ₩7,965 | ₩6,436 | ₩7,241 | -9.09% | 175.1만 |
|---|
| 2026.07.07 | ₩8,206 | ₩8,287 | ₩7,233 | ₩7,804 | -4.90% | 11.8만 |
|---|
| 2026.07.06 | ₩7,651 | ₩7,836 | ₩7,048 | ₩7,748 | +1.26% | 5.5만 |
|---|
| 2026.07.02 | ₩6,855 | ₩9,574 | ₩6,670 | ₩8,287 | +20.89% | 89.5만 |
|---|
| 2026.07.01 | ₩6,557 | ₩6,597 | ₩6,195 | ₩6,517 | -0.61% | 1.2만 |
|---|
| 2026.06.30 | ₩6,533 | ₩6,557 | ₩6,275 | ₩6,557 | +0.37% | 9.2천 |
|---|
| 2026.06.29 | ₩6,436 | ₩6,702 | ₩6,275 | ₩6,493 | +0.87% | 1.5만 |
|---|
| 2026.06.26 | ₩6,436 | ₩6,758 | ₩6,195 | ₩6,477 | +0.62% | 1.9만 |
|---|
| 2026.06.25 | ₩6,758 | ₩7,643 | ₩6,557 | ₩6,766 | +0.12% | 13.7만 |
|---|
| 2026.06.24 | ₩8,689 | ₩8,689 | ₩5,390 | ₩6,670 | -23.24% | 7.3만 |
|---|
| 2026.06.23 | ₩9,252 | ₩9,252 | ₩8,528 | ₩8,729 | -5.65% | 2.9만 |
|---|
| 2026.06.22 | ₩9,252 | ₩9,815 | ₩8,971 | ₩9,333 | +0.87% | 3만 |
|---|
| 2026.06.18 | ₩10,298 | ₩10,298 | ₩9,333 | ₩9,333 | -9.37% | 2만 |
|---|
| 2026.06.17 | ₩9,654 | ₩10,379 | ₩9,413 | ₩10,298 | +6.67% | 5.5만 |
|---|
| 2026.06.16 | ₩10,298 | ₩10,371 | ₩9,333 | ₩9,735 | -5.47% | 4.1만 |
|---|
| 2026.06.15 | ₩9,976 | ₩13,436 | ₩9,735 | ₩10,379 | +4.03% | 30.6만 |
|---|
| 2026.06.12 | ₩10,942 | ₩10,942 | ₩9,654 | ₩9,815 | -10.29% | 2.9만 |
|---|
| 2026.06.11 | ₩11,264 | ₩11,505 | ₩9,976 | ₩11,505 | +2.14% | 10.8만 |
|---|
| 2026.06.10 | ₩9,494 | ₩11,907 | ₩9,252 | ₩10,539 | +11.02% | 16.7만 |
|---|
| 2026.06.09 | ₩12,631 | ₩12,712 | ₩8,689 | ₩9,494 | -24.84% | 132.7만 |
|---|
| 2026.06.08 | ₩10,379 | ₩11,264 | ₩10,298 | ₩10,861 | +4.65% | 3.4만 |
|---|
| 2026.06.05 | ₩11,264 | ₩11,907 | ₩8,689 | ₩10,379 | -7.86% | 10.3만 |
|---|
| 2026.06.04 | ₩12,551 | ₩13,194 | ₩11,746 | ₩12,551 | 0.00% | 10.2만 |
|---|
| 2026.06.03 | ₩12,551 | ₩15,367 | ₩11,344 | ₩14,643 | +16.67% | 210.5만 |
|---|
| 2026.06.02 | ₩12,229 | ₩12,229 | ₩9,896 | ₩10,861 | -11.18% | 20.1만 |
|---|
| 2026.06.01 | ₩11,746 | ₩12,390 | ₩11,103 | ₩11,746 | 0.00% | 61.7만 |
|---|
| 2026.05.29 | ₩15,689 | ₩15,849 | ₩13,275 | ₩13,355 | -14.87% | 260.3만 |
|---|
| 2026.05.28 | ₩13,436 | ₩16,091 | ₩12,792 | ₩15,849 | +17.96% | 6.6만 |
|---|
| 2026.05.27 | ₩12,792 | ₩13,235 | ₩12,551 | ₩12,792 | 0.00% | 5.9천 |
|---|
| 2026.05.26 | ₩13,516 | ₩13,516 | ₩12,712 | ₩12,792 | -5.36% | 7.1천 |
|---|
| 2026.05.22 | ₩12,551 | ₩13,436 | ₩12,551 | ₩13,114 | +4.49% | 5.8천 |
|---|
| 2026.05.21 | ₩13,275 | ₩13,516 | ₩12,390 | ₩12,631 | -4.85% | 7.7천 |
|---|
| 2026.05.20 | ₩12,229 | ₩13,436 | ₩11,827 | ₩13,275 | +8.55% | 4.9천 |
|---|
| 2026.05.19 | ₩12,792 | ₩13,275 | ₩12,390 | ₩12,631 | -1.26% | 9.1천 |
|---|
| 2026.05.18 | ₩10,459 | ₩13,838 | ₩10,459 | ₩13,838 | +32.31% | 4.6만 |
|---|
| 2026.05.15 | ₩15,286 | ₩16,332 | ₩14,482 | ₩14,482 | -5.26% | 3.2만 |
|---|
| 2026.05.14 | ₩20,918 | ₩20,998 | ₩12,470 | ₩16,976 | -18.85% | 172.9만 |
|---|
| 2026.05.13 | ₩18,665 | ₩19,148 | ₩17,539 | ₩18,424 | -1.29% | 8.3천 |
|---|
| 2026.05.12 | ₩19,486 | ₩20,033 | ₩18,746 | ₩19,389 | -0.50% | 8.2천 |
|---|
| 2026.05.11 | ₩17,539 | ₩21,883 | ₩17,137 | ₩20,114 | +14.68% | 2만 |
|---|
| 2026.05.08 | ₩16,413 | ₩18,826 | ₩16,091 | ₩18,344 | +11.76% | 1.6만 |
|---|
| 2026.05.07 | ₩19,711 | ₩19,711 | ₩16,171 | ₩16,734 | -15.10% | 3만 |
|---|
| 2026.05.06 | ₩22,286 | ₩35,319 | ₩15,447 | ₩19,711 | -11.55% | 58.7만 |
|---|
| 2026.05.05 | ₩22,527 | ₩22,929 | ₩21,320 | ₩21,642 | -3.93% | 7천 |
|---|
| 2026.05.04 | ₩20,355 | ₩22,527 | ₩20,355 | ₩22,527 | +10.67% | 6.6천 |
|---|
| 2026.05.01 | ₩18,263 | ₩20,918 | ₩18,102 | ₩20,677 | +13.22% | 8.2천 |
|---|
| 2026.04.30 | ₩21,803 | ₩21,803 | ₩18,665 | ₩18,665 | -14.39% | 2.9만 |
|---|
| 2026.04.29 | ₩24,297 | ₩24,860 | ₩21,079 | ₩21,320 | -12.25% | 2.4만 |
|---|
| 2026.04.28 | ₩24,136 | ₩24,619 | ₩22,929 | ₩24,619 | +2.00% | 1.1만 |
|---|
| 2026.04.27 | ₩24,458 | ₩25,343 | ₩24,056 | ₩25,263 | +3.29% | 6.7천 |
|---|
| 2026.04.24 | ₩27,274 | ₩27,274 | ₩22,768 | ₩24,136 | -11.50% | 1.1만 |
|---|
| 2026.04.23 | ₩32,101 | ₩32,182 | ₩25,584 | ₩27,033 | -15.79% | 3.1만 |
|---|
| 2026.04.22 | ₩26,389 | ₩34,997 | ₩26,148 | ₩33,388 | +26.52% | 5만 |
|---|
| 2026.04.21 | ₩26,389 | ₩26,952 | ₩25,584 | ₩26,148 | -0.91% | 5.2천 |
|---|
| 2026.04.20 | ₩27,757 | ₩28,601 | ₩25,552 | ₩26,952 | -2.90% | 6.9천 |
|---|
| 2026.04.17 | ₩28,239 | ₩28,963 | ₩26,067 | ₩27,998 | -0.85% | 1.2만 |
|---|
| 2026.04.16 | ₩25,021 | ₩28,722 | ₩22,768 | ₩28,722 | +14.79% | 2.8만 |
|---|
| 2026.04.15 | ₩23,814 | ₩28,722 | ₩22,527 | ₩26,550 | +11.49% | 5.3만 |
|---|
| 2026.04.14 | ₩22,205 | ₩22,205 | ₩19,591 | ₩20,516 | -7.61% | 8.2천 |
|---|
| 2026.04.13 | ₩22,688 | ₩23,734 | ₩22,527 | ₩23,613 | +4.08% | 2.9천 |
|---|
| 2026.04.10 | ₩23,734 | ₩24,458 | ₩22,929 | ₩23,613 | -0.51% | 1.9천 |
|---|
| 2026.04.09 | ₩24,941 | ₩24,941 | ₩22,929 | ₩23,573 | -5.48% | 1.8천 |
|---|
| 2026.04.08 | ₩24,941 | ₩24,941 | ₩23,332 | ₩24,418 | -2.10% | 2.2천 |
|---|
| 2026.04.07 | ₩24,981 | ₩25,102 | ₩23,412 | ₩24,579 | -1.61% | 1.7천 |
|---|
| 2026.04.06 | ₩25,464 | ₩25,906 | ₩25,021 | ₩25,745 | +1.11% | 877 |
|---|
| 2026.04.02 | ₩25,464 | ₩25,705 | ₩24,136 | ₩25,705 | +0.95% | 3천 |
|---|
| 2026.04.01 | ₩23,734 | ₩25,504 | ₩23,332 | ₩25,504 | +7.46% | 2.7천 |
|---|
| 2026.03.31 | ₩24,217 | ₩24,538 | ₩22,125 | ₩24,257 | +0.17% | 3.5만 |
|---|
| 2026.03.30 | ₩24,659 | ₩25,665 | ₩23,533 | ₩23,814 | -3.43% | 3.2천 |
|---|
| 2026.03.27 | ₩26,952 | ₩27,757 | ₩23,734 | ₩26,510 | -1.64% | 2.6천 |
|---|
| 2026.03.26 | ₩28,722 | ₩28,883 | ₩25,303 | ₩26,469 | -7.84% | 4.5천 |
|---|
| 2026.03.25 | ₩27,274 | ₩29,647 | ₩26,268 | ₩29,366 | +7.67% | 5.4천 |
|---|
| 2026.03.24 | ₩27,153 | ₩27,716 | ₩25,423 | ₩27,716 | +2.07% | 1.9천 |
|---|
| 2026.03.23 | ₩24,016 | ₩27,354 | ₩23,855 | ₩27,153 | +13.07% | 7.8천 |
|---|
| 2026.03.20 | ₩26,952 | ₩28,601 | ₩22,527 | ₩24,176 | -10.30% | 2.1만 |
|---|
| 2026.03.19 | ₩23,653 | ₩26,027 | ₩22,728 | ₩25,343 | +7.14% | 5.1천 |
|---|
| 2026.03.18 | ₩22,768 | ₩25,423 | ₩21,964 | ₩24,056 | +5.65% | 6.2천 |
|---|
| 2026.03.17 | ₩25,745 | ₩26,027 | ₩22,608 | ₩24,136 | -6.25% | 1.1만 |
|---|
| 2026.03.16 | ₩28,159 | ₩31,980 | ₩26,148 | ₩28,078 | -0.29% | 1.4만 |
|---|
| 2026.03.13 | ₩35,762 | ₩37,290 | ₩28,199 | ₩29,165 | -18.45% | 2.7만 |
|---|
| 2026.03.12 | ₩37,371 | ₩40,629 | ₩30,854 | ₩39,543 | +5.81% | 58.1만 |
|---|
| 2026.03.11 | ₩34,112 | ₩35,400 | ₩32,423 | ₩33,308 | -2.36% | 5.7천 |
|---|
| 2026.03.10 | ₩38,095 | ₩38,135 | ₩32,584 | ₩33,388 | -12.35% | 1.2만 |
|---|
| 2026.03.09 | ₩32,383 | ₩37,612 | ₩32,383 | ₩35,319 | +9.07% | 1.3만 |
|---|
| 2026.03.06 | ₩40,227 | ₩43,847 | ₩34,635 | ₩34,796 | -13.50% | 2.4만 |
|---|
| 2026.03.05 | ₩49,077 | ₩50,083 | ₩48,272 | ₩48,675 | -0.82% | 14.1만 |
|---|
| 2026.03.04 | ₩48,272 | ₩54,387 | ₩45,054 | ₩50,284 | +4.17% | 1.2만 |
|---|
| 2026.03.03 | ₩47,870 | ₩48,272 | ₩45,054 | ₩48,272 | +0.84% | 1.2천 |
|---|
| 2026.03.02 | ₩51,491 | ₩52,094 | ₩46,663 | ₩48,272 | -6.25% | 3.7천 |
|---|
| 2026.02.27 | ₩49,077 | ₩50,766 | ₩47,468 | ₩50,284 | +2.46% | 1.7천 |
|---|
| 2026.02.26 | ₩50,686 | ₩51,008 | ₩47,669 | ₩49,077 | -3.17% | 1.4천 |
|---|
| 2026.02.25 | ₩52,295 | ₩53,261 | ₩48,675 | ₩49,881 | -4.62% | 2천 |
|---|
| 2026.02.24 | ₩52,295 | ₩53,904 | ₩49,479 | ₩51,893 | -0.77% | 1.9천 |
|---|
| 2026.02.23 | ₩55,916 | ₩57,122 | ₩51,491 | ₩53,502 | -4.32% | 2.7천 |
|---|
| 2026.02.20 | ₩55,916 | ₩57,927 | ₩53,100 | ₩54,306 | -2.88% | 1.7천 |
|---|
| 2026.02.19 | ₩53,502 | ₩59,415 | ₩51,893 | ₩57,525 | +7.52% | 3.8천 |
|---|
| 2026.02.18 | ₩56,720 | ₩57,605 | ₩50,284 | ₩52,295 | -7.80% | 4.3천 |
|---|
| 2026.02.17 | ₩60,341 | ₩60,341 | ₩53,904 | ₩57,122 | -5.33% | 3.7천 |
|---|
| 2026.02.13 | ₩59,938 | ₩65,570 | ₩59,536 | ₩61,145 | +2.01% | 4.5천 |
|---|
| 2026.02.12 | ₩68,386 | ₩71,081 | ₩60,743 | ₩61,145 | -10.59% | 1.1만 |
|---|
| 2026.02.11 | ₩96,545 | ₩96,947 | ₩65,168 | ₩73,615 | -23.75% | 49.8만 |
|---|
| 2026.02.10 | ₩111,429 | ₩111,429 | ₩94,332 | ₩98,355 | -11.73% | 1.6천 |
|---|
| 2026.02.09 | ₩108,613 | ₩114,245 | ₩106,602 | ₩110,222 | +1.48% | 2천 |
|---|
| 2026.02.06 | ₩89,304 | ₩109,015 | ₩88,902 | ₩104,992 | +17.57% | 1.5천 |
|---|
| 2026.02.05 | ₩106,602 | ₩112,636 | ₩87,896 | ₩90,913 | -14.72% | 2.5천 |
|---|
| 2026.02.04 | ₩125,911 | ₩125,911 | ₩100,165 | ₩106,602 | -15.34% | 6.2천 |
|---|
| 2026.02.03 | ₩120,681 | ₩129,330 | ₩118,911 | ₩127,922 | +6.00% | 3천 |
|---|
| 2026.02.02 | ₩115,049 | ₩123,899 | ₩113,440 | ₩120,279 | +4.55% | 3.6천 |
|---|
| 2026.01.30 | ₩117,061 | ₩124,704 | ₩112,636 | ₩113,440 | -3.09% | 2.5천 |
|---|
| 2026.01.29 | ₩118,670 | ₩128,324 | ₩106,602 | ₩118,267 | -0.34% | 4.3천 |
|---|
| 2026.01.28 | ₩123,899 | ₩134,117 | ₩116,658 | ₩120,681 | -2.60% | 4천 |
|---|
| 2026.01.27 | ₩141,599 | ₩144,013 | ₩111,429 | ₩128,726 | -9.09% | 5.4만 |
|---|
| 2026.01.26 | ₩147,231 | ₩164,528 | ₩137,576 | ₩144,415 | -1.91% | 6.3천 |
|---|
| 2026.01.23 | ₩157,690 | ₩157,690 | ₩144,737 | ₩146,426 | -7.14% | 1.2천 |
|---|
| 2026.01.22 | ₩151,495 | ₩174,585 | ₩148,679 | ₩156,282 | +3.16% | 3.7천 |
|---|
| 2026.01.21 | ₩152,058 | ₩154,592 | ₩146,426 | ₩146,989 | -3.33% | 708 |
|---|
| 2026.01.20 | ₩143,329 | ₩157,127 | ₩140,795 | ₩152,058 | +6.09% | 399 |
|---|
| 2026.01.16 | ₩143,610 | ₩149,242 | ₩137,979 | ₩146,426 | +1.96% | 346 |
|---|
| 2026.01.15 | ₩145,018 | ₩145,018 | ₩137,979 | ₩138,823 | -4.27% | 229 |
|---|
| 2026.01.14 | ₩137,415 | ₩148,961 | ₩135,163 | ₩144,455 | +5.12% | 451 |
|---|
| 2026.01.13 | ₩146,426 | ₩146,426 | ₩131,502 | ₩141,639 | -3.27% | 888 |
|---|
| 2026.01.12 | ₩146,426 | ₩147,834 | ₩137,979 | ₩146,426 | 0.00% | 954 |
|---|
| 2026.01.09 | ₩155,719 | ₩155,719 | ₩145,300 | ₩151,776 | -2.53% | 764 |
|---|
| 2026.01.08 | ₩162,758 | ₩166,138 | ₩145,018 | ₩155,719 | -4.33% | 912 |
|---|
| 2026.01.07 | ₩139,387 | ₩166,138 | ₩135,163 | ₩159,661 | +14.55% | 2.5천 |
|---|
| 2026.01.06 | ₩132,347 | ₩139,387 | ₩126,715 | ₩139,387 | +5.32% | 1.2천 |
|---|
| 2026.01.05 | ₩129,531 | ₩140,231 | ₩128,968 | ₩135,163 | +4.35% | 1.7천 |
|---|
| 2026.01.02 | ₩137,979 | ₩139,668 | ₩128,123 | ₩134,881 | -2.24% | 2.2천 |
|---|
| 2025.12.31 | ₩155,719 | ₩160,506 | ₩135,163 | ₩138,542 | -11.03% | 3.2천 |
|---|
| 2025.12.30 | ₩244,138 | ₩256,246 | ₩139,387 | ₩172,614 | -29.30% | 6.1만 |
|---|
| 2025.12.29 | ₩197,112 | ₩240,477 | ₩186,694 | ₩228,087 | +15.71% | 3.9천 |
|---|
| 2025.12.26 | ₩197,112 | ₩219,639 | ₩185,567 | ₩199,928 | +1.43% | 781 |
|---|
| 2025.12.24 | ₩192,325 | ₩197,112 | ₩177,401 | ₩192,607 | +0.15% | 272 |
|---|
| 2025.12.23 | ₩217,105 | ₩217,105 | ₩185,849 | ₩192,325 | -11.41% | 878 |
|---|
| 2025.12.22 | ₩214,289 | ₩262,723 | ₩209,784 | ₩216,260 | +0.92% | 5천 |
|---|
| 2025.12.19 | ₩189,228 | ₩190,917 | ₩185,849 | ₩188,665 | -0.30% | 40 |
|---|
| 2025.12.18 | ₩183,033 | ₩194,015 | ₩183,033 | ₩183,314 | +0.15% | 345 |
|---|
| 2025.12.17 | ₩197,112 | ₩199,928 | ₩171,769 | ₩180,217 | -8.57% | 884 |
|---|
| 2025.12.16 | ₩211,192 | ₩211,192 | ₩197,112 | ₩203,870 | -3.47% | 220 |
|---|
| 2025.12.15 | ₩228,087 | ₩230,903 | ₩208,376 | ₩212,600 | -6.79% | 497 |
|---|
| 2025.12.12 | ₩240,759 | ₩273,141 | ₩225,834 | ₩225,834 | -6.20% | 897 |
|---|
| 2025.12.11 | ₩295,668 | ₩316,506 | ₩267,510 | ₩267,510 | -9.52% | 1.6천 |
|---|
| 2025.12.10 | ₩318,196 | ₩326,643 | ₩306,932 | ₩318,196 | 0.00% | 302 |
|---|
| 2025.12.09 | ₩312,564 | ₩323,827 | ₩304,961 | ₩304,961 | -2.43% | 240 |
|---|
| 2025.12.08 | ₩323,827 | ₩326,643 | ₩312,564 | ₩323,827 | 0.00% | 71 |
|---|
| 2025.12.05 | ₩318,196 | ₩335,091 | ₩315,380 | ₩323,827 | +1.77% | 92 |
|---|
| 2025.12.04 | ₩318,759 | ₩330,867 | ₩309,748 | ₩318,196 | -0.18% | 293 |
|---|
| 2025.12.03 | ₩326,643 | ₩326,643 | ₩313,972 | ₩319,040 | -2.33% | 189 |
|---|
| 2025.12.02 | ₩309,748 | ₩335,091 | ₩309,748 | ₩326,643 | +5.45% | 148 |
|---|
| 2025.12.01 | ₩326,643 | ₩336,499 | ₩309,748 | ₩309,748 | -5.17% | 176 |
|---|
| 2025.11.28 | ₩323,827 | ₩343,539 | ₩323,827 | ₩326,643 | +0.87% | 124 |
|---|
| 2025.11.26 | ₩335,091 | ₩362,123 | ₩323,827 | ₩343,539 | +2.52% | 417 |
|---|
| 2025.11.25 | ₩318,196 | ₩331,430 | ₩312,564 | ₩326,643 | +2.65% | 134 |
|---|
| 2025.11.24 | ₩323,827 | ₩323,827 | ₩292,853 | ₩309,748 | -4.35% | 103 |
|---|
| 2025.11.21 | ₩281,589 | ₩335,091 | ₩281,589 | ₩306,932 | +9.00% | 184 |
|---|
| 2025.11.20 | ₩292,853 | ₩316,788 | ₩284,405 | ₩287,221 | -1.92% | 588 |
|---|
| 2025.11.19 | ₩343,539 | ₩346,354 | ₩292,853 | ₩295,668 | -13.93% | 536 |
|---|
| 2025.11.18 | ₩332,275 | ₩346,354 | ₩321,011 | ₩346,354 | +4.24% | 257 |
|---|
| 2025.11.17 | ₩343,539 | ₩346,354 | ₩337,907 | ₩337,907 | -1.64% | 103 |
|---|
| 2025.11.14 | ₩349,170 | ₩352,831 | ₩340,723 | ₩343,820 | -1.53% | 147 |
|---|
| 2025.11.13 | ₩368,882 | ₩382,961 | ₩343,539 | ₩360,434 | -2.29% | 359 |
|---|
| 2025.11.12 | ₩371,697 | ₩382,961 | ₩368,882 | ₩368,882 | -0.76% | 151 |
|---|
| 2025.11.11 | ₩374,513 | ₩380,145 | ₩363,250 | ₩377,329 | +0.75% | 126 |
|---|
| 2025.11.10 | ₩399,856 | ₩399,856 | ₩360,434 | ₩361,842 | -9.51% | 381 |
|---|
| 2025.11.07 | ₩399,856 | ₩401,828 | ₩378,456 | ₩401,828 | +0.49% | 58 |
|---|
| 2025.11.06 | ₩405,488 | ₩414,781 | ₩397,040 | ₩402,672 | -0.69% | 91 |
|---|
| 2025.11.05 | ₩391,409 | ₩422,102 | ₩390,282 | ₩416,752 | +6.47% | 227 |
|---|
| 2025.11.04 | ₩416,752 | ₩422,947 | ₩380,145 | ₩394,225 | -5.41% | 302 |
|---|
| 2025.11.03 | ₩439,279 | ₩439,279 | ₩391,409 | ₩416,752 | -5.13% | 556 |
|---|
| 2025.10.31 | ₩428,015 | ₩436,463 | ₩416,752 | ₩425,199 | -0.66% | 283 |
|---|
| 2025.10.30 | ₩442,095 | ₩447,727 | ₩428,015 | ₩428,015 | -3.18% | 73 |
|---|
| 2025.10.29 | ₩450,542 | ₩462,369 | ₩436,463 | ₩446,319 | -0.94% | 269 |
|---|
| 2025.10.28 | ₩473,070 | ₩475,885 | ₩450,542 | ₩453,358 | -4.17% | 174 |
|---|
| 2025.10.27 | ₩484,333 | ₩492,781 | ₩473,070 | ₩478,701 | -1.16% | 364 |
|---|
| 2025.10.24 | ₩478,701 | ₩487,149 | ₩478,701 | ₩487,149 | +1.76% | 106 |
|---|
| 2025.10.23 | ₩484,333 | ₩489,402 | ₩470,254 | ₩484,333 | 0.00% | 151 |
|---|
| 2025.10.22 | ₩489,965 | ₩489,965 | ₩457,582 | ₩461,806 | -5.75% | 230 |
|---|
| 2025.10.21 | ₩481,517 | ₩498,413 | ₩481,517 | ₩495,597 | +2.92% | 127 |
|---|
| 2025.10.20 | ₩481,517 | ₩514,745 | ₩475,885 | ₩498,413 | +3.51% | 147 |
|---|
| 2025.10.17 | ₩501,228 | ₩501,228 | ₩465,748 | ₩478,701 | -4.49% | 205 |
|---|
| 2025.10.16 | ₩509,676 | ₩515,308 | ₩484,333 | ₩484,333 | -4.97% | 566 |
|---|
| 2025.10.15 | ₩515,308 | ₩526,571 | ₩495,597 | ₩504,044 | -2.19% | 412 |
|---|
| 2025.10.14 | ₩520,940 | ₩523,756 | ₩501,228 | ₩512,492 | -1.62% | 477 |
|---|
| 2025.10.13 | ₩458,990 | ₩543,467 | ₩447,727 | ₩523,756 | +14.11% | 1.4천 |
|---|
| 2025.10.10 | ₩475,885 | ₩549,099 | ₩458,990 | ₩464,622 | -2.37% | 1.4천 |
|---|