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 | ₩1,784 | ₩1,797 | -5.63% | 10만 |
| 2026.10.08 | ₩2,012 | ₩2,052 | ₩1,904 | ₩1,904 | -5.33% | 8.5만 |
| 2026.10.07 | ₩2,307 | ₩2,307 | ₩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 | ₩2,535 | -0.53% | 17.6만 |
| 2026.10.02 | ₩2,910 | ₩2,910 | ₩2,159 | ₩2,441 | -16.13% | 39.4만 |
| 2026.10.01 | ₩3,111 | ₩3,113 | ₩2,910 | ₩3,004 | -3.45% | 10.4만 |
| 2026.09.30 | ₩3,098 | ₩3,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,138 |
| +1.30% |
| 13.1만 |
| 2026.09.29 | ₩3,058 | ₩3,178 | ₩2,977 | ₩3,071 | +0.44% | 10.9만 |
|---|
| 2026.09.28 | ₩3,084 | ₩3,205 | ₩3,058 | ₩3,084 | 0.00% | 11.3만 |
|---|
| 2026.09.25 | ₩3,165 | ₩3,339 | ₩3,071 | ₩3,339 | +5.51% | 24.9만 |
|---|
| 2026.09.24 | ₩3,125 | ₩3,165 | ₩2,964 | ₩3,071 | -1.72% | 30.1만 |
|---|
| 2026.09.23 | ₩3,326 | ₩3,326 | ₩3,031 | ₩3,192 | -4.03% | 29만 |
|---|
| 2026.09.22 | ₩3,219 | ₩3,272 | ₩2,843 | ₩3,125 | -2.92% | 29.9만 |
|---|
| 2026.09.21 | ₩3,245 | ₩3,473 | ₩3,205 | ₩3,219 | -0.83% | 14.7만 |
|---|
| 2026.09.18 | ₩3,138 | ₩3,402 | ₩3,138 | ₩3,393 | +8.12% | 21.3만 |
|---|
| 2026.09.17 | ₩3,245 | ₩3,648 | ₩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 | ₩4,171 | ₩4,291 | ₩3,406 | ₩3,701 | -11.25% | 636.5만 |
|---|
| 2026.09.14 | ₩3,567 | ₩3,943 | ₩3,514 | ₩3,701 | +3.76% | 45.5만 |
|---|
| 2026.09.11 | ₩3,581 | ₩3,661 | ₩3,379 | ₩3,406 | -4.87% | 51.6만 |
|---|
| 2026.09.10 | ₩3,272 | ₩4,265 | ₩3,192 | ₩3,822 | +16.80% | 229.7만 |
|---|
| 2026.09.09 | ₩3,245 | ₩3,581 | ₩3,152 | ₩3,527 | +8.68% | 103.4만 |
|---|
| 2026.09.08 | ₩3,198 | ₩3,245 | ₩2,803 | ₩3,084 | -3.56% | 223.7만 |
|---|
| 2026.09.04 | ₩3,795 | ₩3,849 | ₩2,910 | ₩3,004 | -20.85% | 391.4만 |
|---|
| 2026.09.03 | ₩4,439 | ₩4,466 | ₩3,755 | ₩4,077 | -8.16% | 73.7만 |
|---|
| 2026.09.02 | ₩5,217 | ₩5,364 | ₩4,084 | ₩4,238 | -18.77% | 224.1만 |
|---|
| 2026.09.01 | ₩4,586 | ₩5,163 | ₩4,399 | ₩4,721 | +2.92% | 240.5만 |
|---|
| 2026.08.31 | ₩6,035 | ₩6,531 | ₩5,203 | ₩5,740 | -4.89% | 209.4만 |
|---|
| 2026.08.28 | ₩5,136 | ₩5,700 | ₩4,037 | ₩5,217 | +1.57% | 608.9만 |
|---|
| 2026.08.27 | ₩9,247 | ₩13,893 | ₩4,372 | ₩5,177 | -44.02% | 1047.8만 |
|---|
| 2026.08.26 | ₩8,650 | ₩9,924 | ₩7,765 | ₩8,368 | -3.26% | 128.3만 |
|---|
| 2026.08.25 | ₩6,625 | ₩7,711 | ₩6,209 | ₩7,456 | +12.55% | 171.1만 |
|---|
| 2026.08.24 | ₩5,632 | ₩5,632 | ₩4,949 | ₩5,606 | -0.48% | 48.6만 |
|---|
| 2026.08.21 | ₩5,002 | ₩5,364 | ₩4,654 | ₩5,002 | 0.00% | 147.8만 |
|---|
| 2026.08.20 | ₩3,862 | ₩4,372 | ₩3,755 | ₩4,291 | +11.11% | 248.7만 |
|---|
| 2026.08.19 | ₩3,688 | ₩5,230 | ₩3,540 | ₩3,983 | +8.00% | 187.8만 |
|---|
| 2026.08.18 | ₩4,037 | ₩4,050 | ₩3,236 | ₩3,554 | -11.96% | 42.6만 |
|---|
| 2026.08.17 | ₩4,841 | ₩4,983 | ₩3,554 | ₩4,090 | -15.51% | 341.3만 |
|---|
| 2026.08.14 | ₩3,205 | ₩5,042 | ₩3,098 | ₩4,761 | +48.54% | 62.8만 |
|---|
| 2026.08.13 | ₩4,157 | ₩4,922 | ₩3,833 | ₩4,640 | +11.61% | 112.9만 |
|---|
| 2026.08.12 | ₩3,701 | ₩3,782 | ₩3,436 | ₩3,758 | +1.52% | 13.6만 |
|---|
| 2026.08.11 | ₩3,219 | ₩3,677 | ₩3,219 | ₩3,573 | +11.00% | 9.1만 |
|---|
| 2026.08.10 | ₩3,034 | ₩3,227 | ₩2,977 | ₩3,178 | +4.77% | 5.1만 |
|---|
| 2026.08.07 | ₩3,082 | ₩3,259 | ₩2,921 | ₩3,042 | -1.31% | 2.7만 |
|---|
| 2026.08.06 | ₩3,363 | ₩3,363 | ₩2,768 | ₩3,130 | -6.94% | 5.5만 |
|---|
| 2026.08.05 | ₩3,420 | ₩3,532 | ₩3,219 | ₩3,339 | -2.35% | 3.9만 |
|---|
| 2026.08.04 | ₩3,685 | ₩3,693 | ₩3,388 | ₩3,452 | -6.33% | 5.7만 |
|---|
| 2026.08.03 | ₩3,701 | ₩3,766 | ₩3,685 | ₩3,766 | +1.74% | 3.4만 |
|---|
| 2026.07.31 | ₩4,152 | ₩4,152 | ₩3,685 | ₩3,685 | -11.24% | 5.4만 |
|---|
| 2026.07.30 | ₩4,257 | ₩4,578 | ₩3,951 | ₩4,120 | -3.21% | 8.2만 |
|---|
| 2026.07.29 | ₩4,514 | ₩5,230 | ₩3,943 | ₩4,570 | +1.25% | 13.3만 |
|---|
| 2026.07.28 | ₩3,943 | ₩4,876 | ₩3,943 | ₩4,482 | +13.67% | 13.9만 |
|---|
| 2026.07.27 | ₩4,224 | ₩4,828 | ₩3,573 | ₩4,490 | +6.29% | 30.5만 |
|---|
| 2026.07.24 | ₩8,248 | ₩8,610 | ₩5,150 | ₩5,399 | -34.54% | 813.5만 |
|---|
| 2026.07.23 | ₩7,025 | ₩7,282 | ₩6,123 | ₩6,292 | -10.42% | 7.2만 |
|---|
| 2026.07.22 | ₩7,202 | ₩7,580 | ₩7,025 | ₩7,427 | +3.13% | 10.2만 |
|---|
| 2026.07.21 | ₩7,000 | ₩7,644 | ₩6,759 | ₩7,185 | +2.64% | 45.9만 |
|---|
| 2026.07.20 | ₩6,719 | ₩7,129 | ₩6,397 | ₩6,759 | +0.60% | 22.6만 |
|---|
| 2026.07.17 | ₩5,552 | ₩7,894 | ₩5,423 | ₩6,719 | +21.01% | 248.1만 |
|---|
| 2026.07.16 | ₩5,834 | ₩5,834 | ₩5,270 | ₩5,552 | -4.83% | 3.3만 |
|---|
| 2026.07.15 | ₩5,906 | ₩6,043 | ₩5,713 | ₩6,011 | +1.77% | 1.5만 |
|---|
| 2026.07.14 | ₩5,391 | ₩6,252 | ₩5,230 | ₩6,035 | +11.94% | 6.5만 |
|---|
| 2026.07.13 | ₩5,311 | ₩5,826 | ₩5,134 | ₩5,826 | +9.70% | 16.2만 |
|---|
| 2026.07.10 | ₩6,679 | ₩6,896 | ₩6,453 | ₩6,759 | +1.20% | 4.2만 |
|---|
| 2026.07.09 | ₩6,936 | ₩7,322 | ₩6,695 | ₩7,193 | +3.71% | 6.4만 |
|---|
| 2026.07.08 | ₩7,966 | ₩7,966 | ₩6,437 | ₩7,242 | -9.09% | 175.1만 |
|---|
| 2026.07.07 | ₩8,207 | ₩8,288 | ₩7,234 | ₩7,805 | -4.90% | 11.8만 |
|---|
| 2026.07.06 | ₩7,652 | ₩7,837 | ₩7,049 | ₩7,749 | +1.26% | 5.5만 |
|---|
| 2026.07.02 | ₩6,856 | ₩9,575 | ₩6,670 | ₩8,288 | +20.89% | 89.5만 |
|---|
| 2026.07.01 | ₩6,558 | ₩6,598 | ₩6,196 | ₩6,518 | -0.61% | 1.2만 |
|---|
| 2026.06.30 | ₩6,534 | ₩6,558 | ₩6,276 | ₩6,558 | +0.37% | 9.2천 |
|---|
| 2026.06.29 | ₩6,437 | ₩6,703 | ₩6,276 | ₩6,493 | +0.87% | 1.5만 |
|---|
| 2026.06.26 | ₩6,437 | ₩6,759 | ₩6,196 | ₩6,477 | +0.62% | 1.9만 |
|---|
| 2026.06.25 | ₩6,759 | ₩7,644 | ₩6,558 | ₩6,767 | +0.12% | 13.7만 |
|---|
| 2026.06.24 | ₩8,690 | ₩8,690 | ₩5,391 | ₩6,670 | -23.24% | 7.3만 |
|---|
| 2026.06.23 | ₩9,253 | ₩9,253 | ₩8,529 | ₩8,730 | -5.65% | 2.9만 |
|---|
| 2026.06.22 | ₩9,253 | ₩9,817 | ₩8,972 | ₩9,334 | +0.87% | 3만 |
|---|
| 2026.06.18 | ₩10,299 | ₩10,299 | ₩9,334 | ₩9,334 | -9.37% | 2만 |
|---|
| 2026.06.17 | ₩9,656 | ₩10,380 | ₩9,414 | ₩10,299 | +6.67% | 5.5만 |
|---|
| 2026.06.16 | ₩10,299 | ₩10,372 | ₩9,334 | ₩9,736 | -5.47% | 4.1만 |
|---|
| 2026.06.15 | ₩9,978 | ₩13,438 | ₩9,736 | ₩10,380 | +4.03% | 30.6만 |
|---|
| 2026.06.12 | ₩10,943 | ₩10,943 | ₩9,656 | ₩9,817 | -10.29% | 2.9만 |
|---|
| 2026.06.11 | ₩11,265 | ₩11,506 | ₩9,978 | ₩11,506 | +2.14% | 10.8만 |
|---|
| 2026.06.10 | ₩9,495 | ₩11,909 | ₩9,253 | ₩10,541 | +11.02% | 16.7만 |
|---|
| 2026.06.09 | ₩12,633 | ₩12,713 | ₩8,690 | ₩9,495 | -24.84% | 132.7만 |
|---|
| 2026.06.08 | ₩10,380 | ₩11,265 | ₩10,299 | ₩10,863 | +4.65% | 3.4만 |
|---|
| 2026.06.05 | ₩11,265 | ₩11,909 | ₩8,690 | ₩10,380 | -7.86% | 10.3만 |
|---|
| 2026.06.04 | ₩12,552 | ₩13,196 | ₩11,748 | ₩12,552 | 0.00% | 10.2만 |
|---|
| 2026.06.03 | ₩12,552 | ₩15,369 | ₩11,345 | ₩14,644 | +16.67% | 210.5만 |
|---|
| 2026.06.02 | ₩12,231 | ₩12,231 | ₩9,897 | ₩10,863 | -11.18% | 20.1만 |
|---|
| 2026.06.01 | ₩11,748 | ₩12,391 | ₩11,104 | ₩11,748 | 0.00% | 61.7만 |
|---|
| 2026.05.29 | ₩15,691 | ₩15,851 | ₩13,277 | ₩13,357 | -14.87% | 260.3만 |
|---|
| 2026.05.28 | ₩13,438 | ₩16,093 | ₩12,794 | ₩15,851 | +17.96% | 6.6만 |
|---|
| 2026.05.27 | ₩12,794 | ₩13,236 | ₩12,552 | ₩12,794 | 0.00% | 5.9천 |
|---|
| 2026.05.26 | ₩13,518 | ₩13,518 | ₩12,713 | ₩12,794 | -5.36% | 7.1천 |
|---|
| 2026.05.22 | ₩12,552 | ₩13,438 | ₩12,552 | ₩13,116 | +4.49% | 5.8천 |
|---|
| 2026.05.21 | ₩13,277 | ₩13,518 | ₩12,391 | ₩12,633 | -4.85% | 7.7천 |
|---|
| 2026.05.20 | ₩12,231 | ₩13,438 | ₩11,828 | ₩13,277 | +8.55% | 4.9천 |
|---|
| 2026.05.19 | ₩12,794 | ₩13,277 | ₩12,391 | ₩12,633 | -1.26% | 9.1천 |
|---|
| 2026.05.18 | ₩10,460 | ₩13,840 | ₩10,460 | ₩13,840 | +32.31% | 4.6만 |
|---|
| 2026.05.15 | ₩15,288 | ₩16,334 | ₩14,484 | ₩14,484 | -5.26% | 3.2만 |
|---|
| 2026.05.14 | ₩20,921 | ₩21,001 | ₩12,472 | ₩16,978 | -18.85% | 172.9만 |
|---|
| 2026.05.13 | ₩18,668 | ₩19,150 | ₩17,541 | ₩18,426 | -1.29% | 8.3천 |
|---|
| 2026.05.12 | ₩19,488 | ₩20,036 | ₩18,748 | ₩19,392 | -0.50% | 8.2천 |
|---|
| 2026.05.11 | ₩17,541 | ₩21,886 | ₩17,139 | ₩20,116 | +14.68% | 2만 |
|---|
| 2026.05.08 | ₩16,415 | ₩18,829 | ₩16,093 | ₩18,346 | +11.76% | 1.6만 |
|---|
| 2026.05.07 | ₩19,714 | ₩19,714 | ₩16,173 | ₩16,737 | -15.10% | 3만 |
|---|
| 2026.05.06 | ₩22,289 | ₩35,324 | ₩15,449 | ₩19,714 | -11.55% | 58.7만 |
|---|
| 2026.05.05 | ₩22,530 | ₩22,932 | ₩21,323 | ₩21,645 | -3.93% | 7천 |
|---|
| 2026.05.04 | ₩20,357 | ₩22,530 | ₩20,357 | ₩22,530 | +10.67% | 6.6천 |
|---|
| 2026.05.01 | ₩18,265 | ₩20,921 | ₩18,104 | ₩20,679 | +13.22% | 8.2천 |
|---|
| 2026.04.30 | ₩21,806 | ₩21,806 | ₩18,668 | ₩18,668 | -14.39% | 2.9만 |
|---|
| 2026.04.29 | ₩24,300 | ₩24,863 | ₩21,082 | ₩21,323 | -12.25% | 2.4만 |
|---|
| 2026.04.28 | ₩24,139 | ₩24,622 | ₩22,932 | ₩24,622 | +2.00% | 1.1만 |
|---|
| 2026.04.27 | ₩24,461 | ₩25,346 | ₩24,059 | ₩25,266 | +3.29% | 6.7천 |
|---|
| 2026.04.24 | ₩27,277 | ₩27,277 | ₩22,771 | ₩24,139 | -11.50% | 1.1만 |
|---|
| 2026.04.23 | ₩32,105 | ₩32,186 | ₩25,588 | ₩27,036 | -15.79% | 3.1만 |
|---|
| 2026.04.22 | ₩26,392 | ₩35,002 | ₩26,151 | ₩33,393 | +26.52% | 5만 |
|---|
| 2026.04.21 | ₩26,392 | ₩26,956 | ₩25,588 | ₩26,151 | -0.91% | 5.2천 |
|---|
| 2026.04.20 | ₩27,760 | ₩28,605 | ₩25,555 | ₩26,956 | -2.90% | 6.9천 |
|---|
| 2026.04.17 | ₩28,243 | ₩28,967 | ₩26,070 | ₩28,002 | -0.85% | 1.2만 |
|---|
| 2026.04.16 | ₩25,024 | ₩28,726 | ₩22,771 | ₩28,726 | +14.79% | 2.8만 |
|---|
| 2026.04.15 | ₩23,817 | ₩28,726 | ₩22,530 | ₩26,553 | +11.49% | 5.3만 |
|---|
| 2026.04.14 | ₩22,208 | ₩22,208 | ₩19,593 | ₩20,518 | -7.61% | 8.2천 |
|---|
| 2026.04.13 | ₩22,691 | ₩23,737 | ₩22,530 | ₩23,616 | +4.08% | 2.9천 |
|---|
| 2026.04.10 | ₩23,737 | ₩24,461 | ₩22,932 | ₩23,616 | -0.51% | 1.9천 |
|---|
| 2026.04.09 | ₩24,944 | ₩24,944 | ₩22,932 | ₩23,576 | -5.48% | 1.8천 |
|---|
| 2026.04.08 | ₩24,944 | ₩24,944 | ₩23,335 | ₩24,421 | -2.10% | 2.2천 |
|---|
| 2026.04.07 | ₩24,984 | ₩25,105 | ₩23,415 | ₩24,582 | -1.61% | 1.7천 |
|---|
| 2026.04.06 | ₩25,467 | ₩25,909 | ₩25,024 | ₩25,749 | +1.11% | 877 |
|---|
| 2026.04.02 | ₩25,467 | ₩25,708 | ₩24,139 | ₩25,708 | +0.95% | 3천 |
|---|
| 2026.04.01 | ₩23,737 | ₩25,507 | ₩23,335 | ₩25,507 | +7.46% | 2.7천 |
|---|
| 2026.03.31 | ₩24,220 | ₩24,542 | ₩22,128 | ₩24,260 | +0.17% | 3.5만 |
|---|
| 2026.03.30 | ₩24,662 | ₩25,668 | ₩23,536 | ₩23,817 | -3.43% | 3.2천 |
|---|
| 2026.03.27 | ₩26,956 | ₩27,760 | ₩23,737 | ₩26,513 | -1.64% | 2.6천 |
|---|
| 2026.03.26 | ₩28,726 | ₩28,887 | ₩25,306 | ₩26,473 | -7.84% | 4.5천 |
|---|
| 2026.03.25 | ₩27,277 | ₩29,651 | ₩26,272 | ₩29,369 | +7.67% | 5.4천 |
|---|
| 2026.03.24 | ₩27,157 | ₩27,720 | ₩25,427 | ₩27,720 | +2.07% | 1.9천 |
|---|
| 2026.03.23 | ₩24,019 | ₩27,358 | ₩23,858 | ₩27,157 | +13.07% | 7.8천 |
|---|
| 2026.03.20 | ₩26,956 | ₩28,605 | ₩22,530 | ₩24,179 | -10.30% | 2.1만 |
|---|
| 2026.03.19 | ₩23,656 | ₩26,030 | ₩22,731 | ₩25,346 | +7.14% | 5.1천 |
|---|
| 2026.03.18 | ₩22,771 | ₩25,427 | ₩21,967 | ₩24,059 | +5.65% | 6.2천 |
|---|
| 2026.03.17 | ₩25,749 | ₩26,030 | ₩22,610 | ₩24,139 | -6.25% | 1.1만 |
|---|
| 2026.03.16 | ₩28,162 | ₩31,985 | ₩26,151 | ₩28,082 | -0.29% | 1.4만 |
|---|
| 2026.03.13 | ₩35,766 | ₩37,295 | ₩28,203 | ₩29,168 | -18.45% | 2.7만 |
|---|
| 2026.03.12 | ₩37,376 | ₩40,634 | ₩30,858 | ₩39,548 | +5.81% | 58.1만 |
|---|
| 2026.03.11 | ₩34,117 | ₩35,404 | ₩32,427 | ₩33,312 | -2.36% | 5.7천 |
|---|
| 2026.03.10 | ₩38,100 | ₩38,140 | ₩32,588 | ₩33,393 | -12.35% | 1.2만 |
|---|
| 2026.03.09 | ₩32,387 | ₩37,617 | ₩32,387 | ₩35,324 | +9.07% | 1.3만 |
|---|
| 2026.03.06 | ₩40,232 | ₩43,853 | ₩34,640 | ₩34,801 | -13.50% | 2.4만 |
|---|
| 2026.03.05 | ₩49,083 | ₩50,089 | ₩48,279 | ₩48,681 | -0.82% | 14.1만 |
|---|
| 2026.03.04 | ₩48,279 | ₩54,394 | ₩45,060 | ₩50,290 | +4.17% | 1.2만 |
|---|
| 2026.03.03 | ₩47,876 | ₩48,279 | ₩45,060 | ₩48,279 | +0.84% | 1.2천 |
|---|
| 2026.03.02 | ₩51,497 | ₩52,101 | ₩46,669 | ₩48,279 | -6.25% | 3.7천 |
|---|
| 2026.02.27 | ₩49,083 | ₩50,773 | ₩47,474 | ₩50,290 | +2.46% | 1.7천 |
|---|
| 2026.02.26 | ₩50,692 | ₩51,014 | ₩47,675 | ₩49,083 | -3.17% | 1.4천 |
|---|
| 2026.02.25 | ₩52,302 | ₩53,267 | ₩48,681 | ₩49,888 | -4.62% | 2천 |
|---|
| 2026.02.24 | ₩52,302 | ₩53,911 | ₩49,485 | ₩51,899 | -0.77% | 1.9천 |
|---|
| 2026.02.23 | ₩55,923 | ₩57,130 | ₩51,497 | ₩53,509 | -4.32% | 2.7천 |
|---|
| 2026.02.20 | ₩55,923 | ₩57,934 | ₩53,106 | ₩54,313 | -2.88% | 1.7천 |
|---|
| 2026.02.19 | ₩53,509 | ₩59,423 | ₩51,899 | ₩57,532 | +7.52% | 3.8천 |
|---|
| 2026.02.18 | ₩56,727 | ₩57,612 | ₩50,290 | ₩52,302 | -7.80% | 4.3천 |
|---|
| 2026.02.17 | ₩60,348 | ₩60,348 | ₩53,911 | ₩57,130 | -5.33% | 3.7천 |
|---|
| 2026.02.13 | ₩59,946 | ₩65,578 | ₩59,544 | ₩61,153 | +2.01% | 4.5천 |
|---|
| 2026.02.12 | ₩68,395 | ₩71,090 | ₩60,750 | ₩61,153 | -10.59% | 1.1만 |
|---|
| 2026.02.11 | ₩96,557 | ₩96,959 | ₩65,176 | ₩73,625 | -23.75% | 49.8만 |
|---|
| 2026.02.10 | ₩111,443 | ₩111,443 | ₩94,344 | ₩98,367 | -11.73% | 1.6천 |
|---|
| 2026.02.09 | ₩108,627 | ₩114,259 | ₩106,615 | ₩110,236 | +1.48% | 2천 |
|---|
| 2026.02.06 | ₩89,315 | ₩109,029 | ₩88,913 | ₩105,006 | +17.57% | 1.5천 |
|---|
| 2026.02.05 | ₩106,615 | ₩112,650 | ₩87,907 | ₩90,925 | -14.72% | 2.5천 |
|---|
| 2026.02.04 | ₩125,926 | ₩125,926 | ₩100,178 | ₩106,615 | -15.34% | 6.2천 |
|---|
| 2026.02.03 | ₩120,696 | ₩129,346 | ₩118,926 | ₩127,938 | +6.00% | 3천 |
|---|
| 2026.02.02 | ₩115,064 | ₩123,915 | ₩113,455 | ₩120,294 | +4.55% | 3.6천 |
|---|
| 2026.01.30 | ₩117,075 | ₩124,720 | ₩112,650 | ₩113,455 | -3.09% | 2.5천 |
|---|
| 2026.01.29 | ₩118,685 | ₩128,340 | ₩106,615 | ₩118,282 | -0.34% | 4.3천 |
|---|
| 2026.01.28 | ₩123,915 | ₩134,134 | ₩116,673 | ₩120,696 | -2.60% | 4천 |
|---|
| 2026.01.27 | ₩141,617 | ₩144,031 | ₩111,443 | ₩128,743 | -9.09% | 5.4만 |
|---|
| 2026.01.26 | ₩147,249 | ₩164,549 | ₩137,594 | ₩144,433 | -1.91% | 6.3천 |
|---|
| 2026.01.23 | ₩157,710 | ₩157,710 | ₩144,755 | ₩146,445 | -7.14% | 1.2천 |
|---|
| 2026.01.22 | ₩151,514 | ₩174,607 | ₩148,698 | ₩156,302 | +3.16% | 3.7천 |
|---|
| 2026.01.21 | ₩152,077 | ₩154,612 | ₩146,445 | ₩147,008 | -3.33% | 708 |
|---|
| 2026.01.20 | ₩143,347 | ₩157,147 | ₩140,812 | ₩152,077 | +6.09% | 399 |
|---|
| 2026.01.16 | ₩143,629 | ₩149,261 | ₩137,996 | ₩146,445 | +1.96% | 346 |
|---|
| 2026.01.15 | ₩145,037 | ₩145,037 | ₩137,996 | ₩138,841 | -4.27% | 229 |
|---|
| 2026.01.14 | ₩137,433 | ₩148,979 | ₩135,180 | ₩144,473 | +5.12% | 451 |
|---|
| 2026.01.13 | ₩146,445 | ₩146,445 | ₩131,519 | ₩141,657 | -3.27% | 888 |
|---|
| 2026.01.12 | ₩146,445 | ₩147,853 | ₩137,996 | ₩146,445 | 0.00% | 954 |
|---|
| 2026.01.09 | ₩155,738 | ₩155,738 | ₩145,318 | ₩151,796 | -2.53% | 764 |
|---|
| 2026.01.08 | ₩162,779 | ₩166,159 | ₩145,037 | ₩155,738 | -4.33% | 912 |
|---|
| 2026.01.07 | ₩139,404 | ₩166,159 | ₩135,180 | ₩159,681 | +14.55% | 2.5천 |
|---|
| 2026.01.06 | ₩132,364 | ₩139,404 | ₩126,731 | ₩139,404 | +5.32% | 1.2천 |
|---|
| 2026.01.05 | ₩129,547 | ₩140,249 | ₩128,984 | ₩135,180 | +4.35% | 1.7천 |
|---|
| 2026.01.02 | ₩137,996 | ₩139,686 | ₩128,139 | ₩134,898 | -2.24% | 2.2천 |
|---|
| 2025.12.31 | ₩155,738 | ₩160,526 | ₩135,180 | ₩138,559 | -11.03% | 3.2천 |
|---|
| 2025.12.30 | ₩244,169 | ₩256,278 | ₩139,404 | ₩172,636 | -29.30% | 6.1만 |
|---|
| 2025.12.29 | ₩197,137 | ₩240,507 | ₩186,717 | ₩228,116 | +15.71% | 3.9천 |
|---|
| 2025.12.26 | ₩197,137 | ₩219,667 | ₩185,591 | ₩199,954 | +1.43% | 781 |
|---|
| 2025.12.24 | ₩192,350 | ₩197,137 | ₩177,424 | ₩192,631 | +0.15% | 272 |
|---|
| 2025.12.23 | ₩217,133 | ₩217,133 | ₩185,872 | ₩192,350 | -11.41% | 878 |
|---|
| 2025.12.22 | ₩214,316 | ₩262,756 | ₩209,810 | ₩216,288 | +0.92% | 5천 |
|---|
| 2025.12.19 | ₩189,252 | ₩190,942 | ₩185,872 | ₩188,689 | -0.30% | 40 |
|---|
| 2025.12.18 | ₩183,056 | ₩194,039 | ₩183,056 | ₩183,338 | +0.15% | 345 |
|---|
| 2025.12.17 | ₩197,137 | ₩199,954 | ₩171,791 | ₩180,240 | -8.57% | 884 |
|---|
| 2025.12.16 | ₩211,219 | ₩211,219 | ₩197,137 | ₩203,896 | -3.47% | 220 |
|---|
| 2025.12.15 | ₩228,116 | ₩230,932 | ₩208,402 | ₩212,627 | -6.79% | 497 |
|---|
| 2025.12.12 | ₩240,789 | ₩273,176 | ₩225,863 | ₩225,863 | -6.20% | 897 |
|---|
| 2025.12.11 | ₩295,706 | ₩316,546 | ₩267,543 | ₩267,543 | -9.52% | 1.6천 |
|---|
| 2025.12.10 | ₩318,236 | ₩326,685 | ₩306,971 | ₩318,236 | 0.00% | 302 |
|---|
| 2025.12.09 | ₩312,603 | ₩323,868 | ₩305,000 | ₩305,000 | -2.43% | 240 |
|---|
| 2025.12.08 | ₩323,868 | ₩326,685 | ₩312,603 | ₩323,868 | 0.00% | 71 |
|---|
| 2025.12.05 | ₩318,236 | ₩335,133 | ₩315,420 | ₩323,868 | +1.77% | 92 |
|---|
| 2025.12.04 | ₩318,799 | ₩330,909 | ₩309,787 | ₩318,236 | -0.18% | 293 |
|---|
| 2025.12.03 | ₩326,685 | ₩326,685 | ₩314,012 | ₩319,081 | -2.33% | 189 |
|---|
| 2025.12.02 | ₩309,787 | ₩335,133 | ₩309,787 | ₩326,685 | +5.45% | 148 |
|---|
| 2025.12.01 | ₩326,685 | ₩336,542 | ₩309,787 | ₩309,787 | -5.17% | 176 |
|---|
| 2025.11.28 | ₩323,868 | ₩343,582 | ₩323,868 | ₩326,685 | +0.87% | 124 |
|---|
| 2025.11.26 | ₩335,133 | ₩362,169 | ₩323,868 | ₩343,582 | +2.52% | 417 |
|---|
| 2025.11.25 | ₩318,236 | ₩331,472 | ₩312,603 | ₩326,685 | +2.65% | 134 |
|---|
| 2025.11.24 | ₩323,868 | ₩323,868 | ₩292,890 | ₩309,787 | -4.35% | 103 |
|---|
| 2025.11.21 | ₩281,625 | ₩335,133 | ₩281,625 | ₩306,971 | +9.00% | 184 |
|---|
| 2025.11.20 | ₩292,890 | ₩316,828 | ₩284,441 | ₩287,257 | -1.92% | 588 |
|---|
| 2025.11.19 | ₩343,582 | ₩346,398 | ₩292,890 | ₩295,706 | -13.93% | 536 |
|---|
| 2025.11.18 | ₩332,317 | ₩346,398 | ₩321,052 | ₩346,398 | +4.24% | 257 |
|---|
| 2025.11.17 | ₩343,582 | ₩346,398 | ₩337,950 | ₩337,950 | -1.64% | 103 |
|---|
| 2025.11.14 | ₩349,215 | ₩352,876 | ₩340,766 | ₩343,864 | -1.53% | 147 |
|---|
| 2025.11.13 | ₩368,928 | ₩383,010 | ₩343,582 | ₩360,480 | -2.29% | 359 |
|---|
| 2025.11.12 | ₩371,745 | ₩383,010 | ₩368,928 | ₩368,928 | -0.76% | 151 |
|---|
| 2025.11.11 | ₩374,561 | ₩380,193 | ₩363,296 | ₩377,377 | +0.75% | 126 |
|---|
| 2025.11.10 | ₩399,907 | ₩399,907 | ₩360,480 | ₩361,888 | -9.51% | 381 |
|---|
| 2025.11.07 | ₩399,907 | ₩401,878 | ₩378,504 | ₩401,878 | +0.49% | 58 |
|---|
| 2025.11.06 | ₩405,540 | ₩414,833 | ₩397,091 | ₩402,723 | -0.69% | 91 |
|---|
| 2025.11.05 | ₩391,458 | ₩422,155 | ₩390,332 | ₩416,805 | +6.47% | 227 |
|---|
| 2025.11.04 | ₩416,805 | ₩423,000 | ₩380,193 | ₩394,275 | -5.41% | 302 |
|---|
| 2025.11.03 | ₩439,335 | ₩439,335 | ₩391,458 | ₩416,805 | -5.13% | 556 |
|---|
| 2025.10.31 | ₩428,070 | ₩436,518 | ₩416,805 | ₩425,253 | -0.66% | 283 |
|---|
| 2025.10.30 | ₩442,151 | ₩447,783 | ₩428,070 | ₩428,070 | -3.18% | 73 |
|---|
| 2025.10.29 | ₩450,600 | ₩462,428 | ₩436,518 | ₩446,375 | -0.94% | 269 |
|---|
| 2025.10.28 | ₩473,129 | ₩475,946 | ₩450,600 | ₩453,416 | -4.17% | 174 |
|---|
| 2025.10.27 | ₩484,395 | ₩492,843 | ₩473,129 | ₩478,762 | -1.16% | 364 |
|---|
| 2025.10.24 | ₩478,762 | ₩487,211 | ₩478,762 | ₩487,211 | +1.76% | 106 |
|---|
| 2025.10.23 | ₩484,395 | ₩489,464 | ₩470,313 | ₩484,395 | 0.00% | 151 |
|---|
| 2025.10.22 | ₩490,027 | ₩490,027 | ₩457,640 | ₩461,864 | -5.75% | 230 |
|---|
| 2025.10.21 | ₩481,578 | ₩498,476 | ₩481,578 | ₩495,659 | +2.92% | 127 |
|---|
| 2025.10.20 | ₩481,578 | ₩514,810 | ₩475,946 | ₩498,476 | +3.51% | 147 |
|---|
| 2025.10.17 | ₩501,292 | ₩501,292 | ₩465,807 | ₩478,762 | -4.49% | 205 |
|---|
| 2025.10.16 | ₩509,741 | ₩515,373 | ₩484,395 | ₩484,395 | -4.97% | 566 |
|---|
| 2025.10.15 | ₩515,373 | ₩526,638 | ₩495,659 | ₩504,108 | -2.19% | 412 |
|---|
| 2025.10.14 | ₩521,006 | ₩523,822 | ₩501,292 | ₩512,557 | -1.62% | 477 |
|---|
| 2025.10.13 | ₩459,048 | ₩543,536 | ₩447,783 | ₩523,822 | +14.11% | 1.4천 |
|---|
| 2025.10.10 | ₩475,946 | ₩549,168 | ₩459,048 | ₩464,681 | -2.37% | 1.4천 |
|---|