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 | ₩2,495 | ₩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 | ₩3,179 | ₩2,977 | ₩3,071 | +0.44% | 10.9만 |
|---|
| 2026.09.28 | ₩3,085 | ₩3,205 | ₩3,058 | ₩3,085 | 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 | ₩3,246 | ₩3,474 | ₩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 | ₩3,246 | ₩3,648 | ₩3,246 | ₩3,474 | +7.02% | 31.1만 |
|---|
| 2026.09.16 | ₩3,433 | ₩3,541 | ₩3,246 | ₩3,272 | -4.69% | 41.7만 |
|---|
| 2026.09.15 | ₩4,171 | ₩4,292 | ₩3,406 | ₩3,702 | -11.25% | 636.5만 |
|---|
| 2026.09.14 | ₩3,567 | ₩3,943 | ₩3,514 | ₩3,702 | +3.76% | 45.5만 |
|---|
| 2026.09.11 | ₩3,581 | ₩3,661 | ₩3,380 | ₩3,406 | -4.87% | 51.6만 |
|---|
| 2026.09.10 | ₩3,272 | ₩4,265 | ₩3,192 | ₩3,822 | +16.80% | 229.7만 |
|---|
| 2026.09.09 | ₩3,246 | ₩3,581 | ₩3,152 | ₩3,527 | +8.68% | 103.4만 |
|---|
| 2026.09.08 | ₩3,199 | ₩3,246 | ₩2,803 | ₩3,085 | -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 | ₩5,365 | ₩4,084 | ₩4,238 | -18.77% | 224.1만 |
|---|
| 2026.09.01 | ₩4,587 | ₩5,163 | ₩4,399 | ₩4,721 | +2.92% | 240.5만 |
|---|
| 2026.08.31 | ₩6,035 | ₩6,531 | ₩5,204 | ₩5,740 | -4.89% | 209.4만 |
|---|
| 2026.08.28 | ₩5,137 | ₩5,700 | ₩4,037 | ₩5,217 | +1.57% | 608.9만 |
|---|
| 2026.08.27 | ₩9,247 | ₩13,894 | ₩4,372 | ₩5,177 | -44.02% | 1047.8만 |
|---|
| 2026.08.26 | ₩8,650 | ₩9,924 | ₩7,765 | ₩8,369 | -3.26% | 128.3만 |
|---|
| 2026.08.25 | ₩6,625 | ₩7,712 | ₩6,209 | ₩7,457 | +12.55% | 171.1만 |
|---|
| 2026.08.24 | ₩5,633 | ₩5,633 | ₩4,949 | ₩5,606 | -0.48% | 48.6만 |
|---|
| 2026.08.21 | ₩5,002 | ₩5,365 | ₩4,654 | ₩5,002 | 0.00% | 147.8만 |
|---|
| 2026.08.20 | ₩3,862 | ₩4,372 | ₩3,755 | ₩4,292 | +11.11% | 248.7만 |
|---|
| 2026.08.19 | ₩3,688 | ₩5,230 | ₩3,541 | ₩3,983 | +8.00% | 187.8만 |
|---|
| 2026.08.18 | ₩4,037 | ₩4,050 | ₩3,236 | ₩3,554 | -11.96% | 42.6만 |
|---|
| 2026.08.17 | ₩4,842 | ₩4,984 | ₩3,554 | ₩4,090 | -15.51% | 341.3만 |
|---|
| 2026.08.14 | ₩3,205 | ₩5,043 | ₩3,098 | ₩4,761 | +48.54% | 62.8만 |
|---|
| 2026.08.13 | ₩4,158 | ₩4,922 | ₩3,833 | ₩4,640 | +11.61% | 112.9만 |
|---|
| 2026.08.12 | ₩3,702 | ₩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 | ₩3,179 | +4.77% | 5.1만 |
|---|
| 2026.08.07 | ₩3,082 | ₩3,259 | ₩2,921 | ₩3,042 | -1.31% | 2.7만 |
|---|
| 2026.08.06 | ₩3,364 | ₩3,364 | ₩2,768 | ₩3,130 | -6.94% | 5.5만 |
|---|
| 2026.08.05 | ₩3,420 | ₩3,533 | ₩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 | ₩3,702 | ₩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 | ₩4,579 | ₩3,951 | ₩4,120 | -3.21% | 8.2만 |
|---|
| 2026.07.29 | ₩4,514 | ₩5,230 | ₩3,943 | ₩4,571 | +1.25% | 13.3만 |
|---|
| 2026.07.28 | ₩3,943 | ₩4,876 | ₩3,943 | ₩4,482 | +13.67% | 13.9만 |
|---|
| 2026.07.27 | ₩4,225 | ₩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 | ₩6,124 | ₩6,293 | -10.42% | 7.2만 |
|---|
| 2026.07.22 | ₩7,202 | ₩7,580 | ₩7,025 | ₩7,427 | +3.13% | 10.2만 |
|---|
| 2026.07.21 | ₩7,001 | ₩7,644 | ₩6,759 | ₩7,186 | +2.64% | 45.9만 |
|---|
| 2026.07.20 | ₩6,719 | ₩7,130 | ₩6,397 | ₩6,759 | +0.60% | 22.6만 |
|---|
| 2026.07.17 | ₩5,552 | ₩7,894 | ₩5,424 | ₩6,719 | +21.01% | 248.1만 |
|---|
| 2026.07.16 | ₩5,834 | ₩5,834 | ₩5,271 | ₩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 | ₩6,454 | ₩6,759 | +1.20% | 4.2만 |
|---|
| 2026.07.09 | ₩6,936 | ₩7,323 | ₩6,695 | ₩7,194 | +3.71% | 6.4만 |
|---|
| 2026.07.08 | ₩7,966 | ₩7,966 | ₩6,437 | ₩7,242 | -9.09% | 175.1만 |
|---|
| 2026.07.07 | ₩8,208 | ₩8,288 | ₩7,234 | ₩7,805 | -4.90% | 11.8만 |
|---|
| 2026.07.06 | ₩7,653 | ₩7,838 | ₩7,049 | ₩7,749 | +1.26% | 5.5만 |
|---|
| 2026.07.02 | ₩6,856 | ₩9,576 | ₩6,671 | ₩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 | ₩6,277 | ₩6,558 | +0.37% | 9.2천 |
|---|
| 2026.06.29 | ₩6,437 | ₩6,703 | ₩6,277 | ₩6,494 | +0.87% | 1.5만 |
|---|
| 2026.06.26 | ₩6,437 | ₩6,759 | ₩6,196 | ₩6,478 | +0.62% | 1.9만 |
|---|
| 2026.06.25 | ₩6,759 | ₩7,644 | ₩6,558 | ₩6,767 | +0.12% | 13.7만 |
|---|
| 2026.06.24 | ₩8,691 | ₩8,691 | ₩5,391 | ₩6,671 | -23.24% | 7.3만 |
|---|
| 2026.06.23 | ₩9,254 | ₩9,254 | ₩8,530 | ₩8,731 | -5.65% | 2.9만 |
|---|
| 2026.06.22 | ₩9,254 | ₩9,817 | ₩8,972 | ₩9,334 | +0.87% | 3만 |
|---|
| 2026.06.18 | ₩10,300 | ₩10,300 | ₩9,334 | ₩9,334 | -9.37% | 2만 |
|---|
| 2026.06.17 | ₩9,656 | ₩10,380 | ₩9,415 | ₩10,300 | +6.67% | 5.5만 |
|---|
| 2026.06.16 | ₩10,300 | ₩10,372 | ₩9,334 | ₩9,737 | -5.47% | 4.1만 |
|---|
| 2026.06.15 | ₩9,978 | ₩13,438 | ₩9,737 | ₩10,380 | +4.03% | 30.6만 |
|---|
| 2026.06.12 | ₩10,944 | ₩10,944 | ₩9,656 | ₩9,817 | -10.29% | 2.9만 |
|---|
| 2026.06.11 | ₩11,266 | ₩11,507 | ₩9,978 | ₩11,507 | +2.14% | 10.8만 |
|---|
| 2026.06.10 | ₩9,495 | ₩11,909 | ₩9,254 | ₩10,541 | +11.02% | 16.7만 |
|---|
| 2026.06.09 | ₩12,634 | ₩12,714 | ₩8,691 | ₩9,495 | -24.84% | 132.7만 |
|---|
| 2026.06.08 | ₩10,380 | ₩11,266 | ₩10,300 | ₩10,863 | +4.65% | 3.4만 |
|---|
| 2026.06.05 | ₩11,266 | ₩11,909 | ₩8,691 | ₩10,380 | -7.86% | 10.3만 |
|---|
| 2026.06.04 | ₩12,553 | ₩13,197 | ₩11,748 | ₩12,553 | 0.00% | 10.2만 |
|---|
| 2026.06.03 | ₩12,553 | ₩15,369 | ₩11,346 | ₩14,645 | +16.67% | 210.5만 |
|---|
| 2026.06.02 | ₩12,231 | ₩12,231 | ₩9,898 | ₩10,863 | -11.18% | 20.1만 |
|---|
| 2026.06.01 | ₩11,748 | ₩12,392 | ₩11,105 | ₩11,748 | 0.00% | 61.7만 |
|---|
| 2026.05.29 | ₩15,691 | ₩15,852 | ₩13,277 | ₩13,358 | -14.87% | 260.3만 |
|---|
| 2026.05.28 | ₩13,438 | ₩16,094 | ₩12,794 | ₩15,852 | +17.96% | 6.6만 |
|---|
| 2026.05.27 | ₩12,794 | ₩13,237 | ₩12,553 | ₩12,794 | 0.00% | 5.9천 |
|---|
| 2026.05.26 | ₩13,519 | ₩13,519 | ₩12,714 | ₩12,794 | -5.36% | 7.1천 |
|---|
| 2026.05.22 | ₩12,553 | ₩13,438 | ₩12,553 | ₩13,116 | +4.49% | 5.8천 |
|---|
| 2026.05.21 | ₩13,277 | ₩13,519 | ₩12,392 | ₩12,634 | -4.85% | 7.7천 |
|---|
| 2026.05.20 | ₩12,231 | ₩13,438 | ₩11,829 | ₩13,277 | +8.55% | 4.9천 |
|---|
| 2026.05.19 | ₩12,794 | ₩13,277 | ₩12,392 | ₩12,634 | -1.26% | 9.1천 |
|---|
| 2026.05.18 | ₩10,461 | ₩13,841 | ₩10,461 | ₩13,841 | +32.31% | 4.6만 |
|---|
| 2026.05.15 | ₩15,289 | ₩16,335 | ₩14,484 | ₩14,484 | -5.26% | 3.2만 |
|---|
| 2026.05.14 | ₩20,922 | ₩21,002 | ₩12,473 | ₩16,979 | -18.85% | 172.9만 |
|---|
| 2026.05.13 | ₩18,669 | ₩19,151 | ₩17,542 | ₩18,427 | -1.29% | 8.3천 |
|---|
| 2026.05.12 | ₩19,489 | ₩20,037 | ₩18,749 | ₩19,393 | -0.50% | 8.2천 |
|---|
| 2026.05.11 | ₩17,542 | ₩21,887 | ₩17,140 | ₩20,117 | +14.68% | 2만 |
|---|
| 2026.05.08 | ₩16,416 | ₩18,830 | ₩16,094 | ₩18,347 | +11.76% | 1.6만 |
|---|
| 2026.05.07 | ₩19,715 | ₩19,715 | ₩16,174 | ₩16,737 | -15.10% | 3만 |
|---|
| 2026.05.06 | ₩22,290 | ₩35,326 | ₩15,450 | ₩19,715 | -11.55% | 58.7만 |
|---|
| 2026.05.05 | ₩22,531 | ₩22,933 | ₩21,324 | ₩21,646 | -3.93% | 7천 |
|---|
| 2026.05.04 | ₩20,359 | ₩22,531 | ₩20,359 | ₩22,531 | +10.67% | 6.6천 |
|---|
| 2026.05.01 | ₩18,266 | ₩20,922 | ₩18,105 | ₩20,680 | +13.22% | 8.2천 |
|---|
| 2026.04.30 | ₩21,807 | ₩21,807 | ₩18,669 | ₩18,669 | -14.39% | 2.9만 |
|---|
| 2026.04.29 | ₩24,301 | ₩24,865 | ₩21,083 | ₩21,324 | -12.25% | 2.4만 |
|---|
| 2026.04.28 | ₩24,141 | ₩24,623 | ₩22,933 | ₩24,623 | +2.00% | 1.1만 |
|---|
| 2026.04.27 | ₩24,462 | ₩25,348 | ₩24,060 | ₩25,267 | +3.29% | 6.7천 |
|---|
| 2026.04.24 | ₩27,279 | ₩27,279 | ₩22,773 | ₩24,141 | -11.50% | 1.1만 |
|---|
| 2026.04.23 | ₩32,107 | ₩32,187 | ₩25,589 | ₩27,037 | -15.79% | 3.1만 |
|---|
| 2026.04.22 | ₩26,394 | ₩35,004 | ₩26,152 | ₩33,394 | +26.52% | 5만 |
|---|
| 2026.04.21 | ₩26,394 | ₩26,957 | ₩25,589 | ₩26,152 | -0.91% | 5.2천 |
|---|
| 2026.04.20 | ₩27,762 | ₩28,607 | ₩25,557 | ₩26,957 | -2.90% | 6.9천 |
|---|
| 2026.04.17 | ₩28,244 | ₩28,969 | ₩26,072 | ₩28,003 | -0.85% | 1.2만 |
|---|
| 2026.04.16 | ₩25,026 | ₩28,727 | ₩22,773 | ₩28,727 | +14.79% | 2.8만 |
|---|
| 2026.04.15 | ₩23,819 | ₩28,727 | ₩22,531 | ₩26,555 | +11.49% | 5.3만 |
|---|
| 2026.04.14 | ₩22,209 | ₩22,209 | ₩19,594 | ₩20,519 | -7.61% | 8.2천 |
|---|
| 2026.04.13 | ₩22,692 | ₩23,738 | ₩22,531 | ₩23,617 | +4.08% | 2.9천 |
|---|
| 2026.04.10 | ₩23,738 | ₩24,462 | ₩22,933 | ₩23,617 | -0.51% | 1.9천 |
|---|
| 2026.04.09 | ₩24,945 | ₩24,945 | ₩22,933 | ₩23,577 | -5.48% | 1.8천 |
|---|
| 2026.04.08 | ₩24,945 | ₩24,945 | ₩23,336 | ₩24,422 | -2.10% | 2.2천 |
|---|
| 2026.04.07 | ₩24,985 | ₩25,106 | ₩23,416 | ₩24,583 | -1.61% | 1.7천 |
|---|
| 2026.04.06 | ₩25,468 | ₩25,911 | ₩25,026 | ₩25,750 | +1.11% | 877 |
|---|
| 2026.04.02 | ₩25,468 | ₩25,710 | ₩24,141 | ₩25,710 | +0.95% | 3천 |
|---|
| 2026.04.01 | ₩23,738 | ₩25,508 | ₩23,336 | ₩25,508 | +7.46% | 2.7천 |
|---|
| 2026.03.31 | ₩24,221 | ₩24,543 | ₩22,129 | ₩24,261 | +0.17% | 3.5만 |
|---|
| 2026.03.30 | ₩24,664 | ₩25,669 | ₩23,537 | ₩23,819 | -3.43% | 3.2천 |
|---|
| 2026.03.27 | ₩26,957 | ₩27,762 | ₩23,738 | ₩26,514 | -1.64% | 2.6천 |
|---|
| 2026.03.26 | ₩28,727 | ₩28,888 | ₩25,307 | ₩26,474 | -7.84% | 4.5천 |
|---|
| 2026.03.25 | ₩27,279 | ₩29,653 | ₩26,273 | ₩29,371 | +7.67% | 5.4천 |
|---|
| 2026.03.24 | ₩27,158 | ₩27,721 | ₩25,428 | ₩27,721 | +2.07% | 1.9천 |
|---|
| 2026.03.23 | ₩24,020 | ₩27,359 | ₩23,859 | ₩27,158 | +13.07% | 7.8천 |
|---|
| 2026.03.20 | ₩26,957 | ₩28,607 | ₩22,531 | ₩24,181 | -10.30% | 2.1만 |
|---|
| 2026.03.19 | ₩23,658 | ₩26,032 | ₩22,732 | ₩25,348 | +7.14% | 5.1천 |
|---|
| 2026.03.18 | ₩22,773 | ₩25,428 | ₩21,968 | ₩24,060 | +5.65% | 6.2천 |
|---|
| 2026.03.17 | ₩25,750 | ₩26,032 | ₩22,612 | ₩24,141 | -6.25% | 1.1만 |
|---|
| 2026.03.16 | ₩28,164 | ₩31,986 | ₩26,152 | ₩28,083 | -0.29% | 1.4만 |
|---|
| 2026.03.13 | ₩35,768 | ₩37,297 | ₩28,204 | ₩29,170 | -18.45% | 2.7만 |
|---|
| 2026.03.12 | ₩37,378 | ₩40,637 | ₩30,860 | ₩39,550 | +5.81% | 58.1만 |
|---|
| 2026.03.11 | ₩34,119 | ₩35,406 | ₩32,429 | ₩33,314 | -2.36% | 5.7천 |
|---|
| 2026.03.10 | ₩38,102 | ₩38,142 | ₩32,590 | ₩33,394 | -12.35% | 1.2만 |
|---|
| 2026.03.09 | ₩32,389 | ₩37,619 | ₩32,389 | ₩35,326 | +9.07% | 1.3만 |
|---|
| 2026.03.06 | ₩40,234 | ₩43,855 | ₩34,642 | ₩34,803 | -13.50% | 2.4만 |
|---|
| 2026.03.05 | ₩49,086 | ₩50,092 | ₩48,281 | ₩48,683 | -0.82% | 14.1만 |
|---|
| 2026.03.04 | ₩48,281 | ₩54,397 | ₩45,062 | ₩50,293 | +4.17% | 1.2만 |
|---|
| 2026.03.03 | ₩47,879 | ₩48,281 | ₩45,062 | ₩48,281 | +0.84% | 1.2천 |
|---|
| 2026.03.02 | ₩51,500 | ₩52,103 | ₩46,672 | ₩48,281 | -6.25% | 3.7천 |
|---|
| 2026.02.27 | ₩49,086 | ₩50,776 | ₩47,476 | ₩50,293 | +2.46% | 1.7천 |
|---|
| 2026.02.26 | ₩50,695 | ₩51,017 | ₩47,678 | ₩49,086 | -3.17% | 1.4천 |
|---|
| 2026.02.25 | ₩52,304 | ₩53,270 | ₩48,683 | ₩49,890 | -4.62% | 2천 |
|---|
| 2026.02.24 | ₩52,304 | ₩53,914 | ₩49,488 | ₩51,902 | -0.77% | 1.9천 |
|---|
| 2026.02.23 | ₩55,926 | ₩57,133 | ₩51,500 | ₩53,511 | -4.32% | 2.7천 |
|---|
| 2026.02.20 | ₩55,926 | ₩57,937 | ₩53,109 | ₩54,316 | -2.88% | 1.7천 |
|---|
| 2026.02.19 | ₩53,511 | ₩59,426 | ₩51,902 | ₩57,535 | +7.52% | 3.8천 |
|---|
| 2026.02.18 | ₩56,730 | ₩57,615 | ₩50,293 | ₩52,304 | -7.80% | 4.3천 |
|---|
| 2026.02.17 | ₩60,351 | ₩60,351 | ₩53,914 | ₩57,133 | -5.33% | 3.7천 |
|---|
| 2026.02.13 | ₩59,949 | ₩65,582 | ₩59,547 | ₩61,156 | +2.01% | 4.5천 |
|---|
| 2026.02.12 | ₩68,398 | ₩71,094 | ₩60,754 | ₩61,156 | -10.59% | 1.1만 |
|---|
| 2026.02.11 | ₩96,562 | ₩96,964 | ₩65,179 | ₩73,629 | -23.75% | 49.8만 |
|---|
| 2026.02.10 | ₩111,449 | ₩111,449 | ₩94,349 | ₩98,373 | -11.73% | 1.6천 |
|---|
| 2026.02.09 | ₩108,632 | ₩114,265 | ₩106,621 | ₩110,242 | +1.48% | 2천 |
|---|
| 2026.02.06 | ₩89,320 | ₩109,035 | ₩88,918 | ₩105,011 | +17.57% | 1.5천 |
|---|
| 2026.02.05 | ₩106,621 | ₩112,656 | ₩87,912 | ₩90,929 | -14.72% | 2.5천 |
|---|
| 2026.02.04 | ₩125,933 | ₩125,933 | ₩100,183 | ₩106,621 | -15.34% | 6.2천 |
|---|
| 2026.02.03 | ₩120,703 | ₩129,353 | ₩118,932 | ₩127,945 | +6.00% | 3천 |
|---|
| 2026.02.02 | ₩115,070 | ₩123,921 | ₩113,460 | ₩120,300 | +4.55% | 3.6천 |
|---|
| 2026.01.30 | ₩117,082 | ₩124,726 | ₩112,656 | ₩113,460 | -3.09% | 2.5천 |
|---|
| 2026.01.29 | ₩118,691 | ₩128,347 | ₩106,621 | ₩118,289 | -0.34% | 4.3천 |
|---|
| 2026.01.28 | ₩123,921 | ₩134,141 | ₩116,679 | ₩120,703 | -2.60% | 4천 |
|---|
| 2026.01.27 | ₩141,624 | ₩144,038 | ₩111,449 | ₩128,749 | -9.09% | 5.4만 |
|---|
| 2026.01.26 | ₩147,257 | ₩164,558 | ₩137,601 | ₩144,441 | -1.91% | 6.3천 |
|---|
| 2026.01.23 | ₩157,718 | ₩157,718 | ₩144,763 | ₩146,452 | -7.14% | 1.2천 |
|---|
| 2026.01.22 | ₩151,522 | ₩174,616 | ₩148,706 | ₩156,310 | +3.16% | 3.7천 |
|---|
| 2026.01.21 | ₩152,085 | ₩154,620 | ₩146,452 | ₩147,016 | -3.33% | 708 |
|---|
| 2026.01.20 | ₩143,354 | ₩157,155 | ₩140,820 | ₩152,085 | +6.09% | 399 |
|---|
| 2026.01.16 | ₩143,636 | ₩149,269 | ₩138,003 | ₩146,452 | +1.96% | 346 |
|---|
| 2026.01.15 | ₩145,044 | ₩145,044 | ₩138,003 | ₩138,848 | -4.27% | 229 |
|---|
| 2026.01.14 | ₩137,440 | ₩148,987 | ₩135,187 | ₩144,481 | +5.12% | 451 |
|---|
| 2026.01.13 | ₩146,452 | ₩146,452 | ₩131,526 | ₩141,665 | -3.27% | 888 |
|---|
| 2026.01.12 | ₩146,452 | ₩147,861 | ₩138,003 | ₩146,452 | 0.00% | 954 |
|---|
| 2026.01.09 | ₩155,747 | ₩155,747 | ₩145,326 | ₩151,804 | -2.53% | 764 |
|---|
| 2026.01.08 | ₩162,788 | ₩166,167 | ₩145,044 | ₩155,747 | -4.33% | 912 |
|---|
| 2026.01.07 | ₩139,411 | ₩166,167 | ₩135,187 | ₩159,690 | +14.55% | 2.5천 |
|---|
| 2026.01.06 | ₩132,371 | ₩139,411 | ₩126,738 | ₩139,411 | +5.32% | 1.2천 |
|---|
| 2026.01.05 | ₩129,554 | ₩140,256 | ₩128,991 | ₩135,187 | +4.35% | 1.7천 |
|---|
| 2026.01.02 | ₩138,003 | ₩139,693 | ₩128,146 | ₩134,905 | -2.24% | 2.2천 |
|---|
| 2025.12.31 | ₩155,747 | ₩160,534 | ₩135,187 | ₩138,567 | -11.03% | 3.2천 |
|---|
| 2025.12.30 | ₩244,181 | ₩256,292 | ₩139,411 | ₩172,645 | -29.30% | 6.1만 |
|---|
| 2025.12.29 | ₩197,148 | ₩240,520 | ₩186,727 | ₩228,128 | +15.71% | 3.9천 |
|---|
| 2025.12.26 | ₩197,148 | ₩219,679 | ₩185,600 | ₩199,964 | +1.43% | 781 |
|---|
| 2025.12.24 | ₩192,360 | ₩197,148 | ₩177,433 | ₩192,641 | +0.15% | 272 |
|---|
| 2025.12.23 | ₩217,144 | ₩217,144 | ₩185,882 | ₩192,360 | -11.41% | 878 |
|---|
| 2025.12.22 | ₩214,328 | ₩262,770 | ₩209,821 | ₩216,299 | +0.92% | 5천 |
|---|
| 2025.12.19 | ₩189,262 | ₩190,952 | ₩185,882 | ₩188,698 | -0.30% | 40 |
|---|
| 2025.12.18 | ₩183,066 | ₩194,050 | ₩183,066 | ₩183,347 | +0.15% | 345 |
|---|
| 2025.12.17 | ₩197,148 | ₩199,964 | ₩171,800 | ₩180,249 | -8.57% | 884 |
|---|
| 2025.12.16 | ₩211,230 | ₩211,230 | ₩197,148 | ₩203,907 | -3.47% | 220 |
|---|
| 2025.12.15 | ₩228,128 | ₩230,944 | ₩208,413 | ₩212,638 | -6.79% | 497 |
|---|
| 2025.12.12 | ₩240,802 | ₩273,190 | ₩225,875 | ₩225,875 | -6.20% | 897 |
|---|
| 2025.12.11 | ₩295,721 | ₩316,563 | ₩267,557 | ₩267,557 | -9.52% | 1.6천 |
|---|
| 2025.12.10 | ₩318,253 | ₩326,702 | ₩306,987 | ₩318,253 | 0.00% | 302 |
|---|
| 2025.12.09 | ₩312,620 | ₩323,885 | ₩305,015 | ₩305,015 | -2.43% | 240 |
|---|
| 2025.12.08 | ₩323,885 | ₩326,702 | ₩312,620 | ₩323,885 | 0.00% | 71 |
|---|
| 2025.12.05 | ₩318,253 | ₩335,151 | ₩315,436 | ₩323,885 | +1.77% | 92 |
|---|
| 2025.12.04 | ₩318,816 | ₩330,926 | ₩309,803 | ₩318,253 | -0.18% | 293 |
|---|
| 2025.12.03 | ₩326,702 | ₩326,702 | ₩314,028 | ₩319,097 | -2.33% | 189 |
|---|
| 2025.12.02 | ₩309,803 | ₩335,151 | ₩309,803 | ₩326,702 | +5.45% | 148 |
|---|
| 2025.12.01 | ₩326,702 | ₩336,559 | ₩309,803 | ₩309,803 | -5.17% | 176 |
|---|
| 2025.11.28 | ₩323,885 | ₩343,600 | ₩323,885 | ₩326,702 | +0.87% | 124 |
|---|
| 2025.11.26 | ₩335,151 | ₩362,188 | ₩323,885 | ₩343,600 | +2.52% | 417 |
|---|
| 2025.11.25 | ₩318,253 | ₩331,490 | ₩312,620 | ₩326,702 | +2.65% | 134 |
|---|
| 2025.11.24 | ₩323,885 | ₩323,885 | ₩292,905 | ₩309,803 | -4.35% | 103 |
|---|
| 2025.11.21 | ₩281,639 | ₩335,151 | ₩281,639 | ₩306,987 | +9.00% | 184 |
|---|
| 2025.11.20 | ₩292,905 | ₩316,844 | ₩284,456 | ₩287,272 | -1.92% | 588 |
|---|
| 2025.11.19 | ₩343,600 | ₩346,416 | ₩292,905 | ₩295,721 | -13.93% | 536 |
|---|
| 2025.11.18 | ₩332,334 | ₩346,416 | ₩321,069 | ₩346,416 | +4.24% | 257 |
|---|
| 2025.11.17 | ₩343,600 | ₩346,416 | ₩337,967 | ₩337,967 | -1.64% | 103 |
|---|
| 2025.11.14 | ₩349,233 | ₩352,894 | ₩340,784 | ₩343,882 | -1.53% | 147 |
|---|
| 2025.11.13 | ₩368,948 | ₩383,030 | ₩343,600 | ₩360,498 | -2.29% | 359 |
|---|
| 2025.11.12 | ₩371,764 | ₩383,030 | ₩368,948 | ₩368,948 | -0.76% | 151 |
|---|
| 2025.11.11 | ₩374,580 | ₩380,213 | ₩363,315 | ₩377,397 | +0.75% | 126 |
|---|
| 2025.11.10 | ₩399,928 | ₩399,928 | ₩360,498 | ₩361,907 | -9.51% | 381 |
|---|
| 2025.11.07 | ₩399,928 | ₩401,899 | ₩378,523 | ₩401,899 | +0.49% | 58 |
|---|
| 2025.11.06 | ₩405,561 | ₩414,855 | ₩397,112 | ₩402,744 | -0.69% | 91 |
|---|
| 2025.11.05 | ₩391,479 | ₩422,177 | ₩390,352 | ₩416,826 | +6.47% | 227 |
|---|
| 2025.11.04 | ₩416,826 | ₩423,022 | ₩380,213 | ₩394,295 | -5.41% | 302 |
|---|
| 2025.11.03 | ₩439,357 | ₩439,357 | ₩391,479 | ₩416,826 | -5.13% | 556 |
|---|
| 2025.10.31 | ₩428,092 | ₩436,541 | ₩416,826 | ₩425,276 | -0.66% | 283 |
|---|
| 2025.10.30 | ₩442,174 | ₩447,807 | ₩428,092 | ₩428,092 | -3.18% | 73 |
|---|
| 2025.10.29 | ₩450,623 | ₩462,452 | ₩436,541 | ₩446,398 | -0.94% | 269 |
|---|
| 2025.10.28 | ₩473,154 | ₩475,971 | ₩450,623 | ₩453,439 | -4.17% | 174 |
|---|
| 2025.10.27 | ₩484,420 | ₩492,869 | ₩473,154 | ₩478,787 | -1.16% | 364 |
|---|
| 2025.10.24 | ₩478,787 | ₩487,236 | ₩478,787 | ₩487,236 | +1.76% | 106 |
|---|
| 2025.10.23 | ₩484,420 | ₩489,489 | ₩470,338 | ₩484,420 | 0.00% | 151 |
|---|
| 2025.10.22 | ₩490,053 | ₩490,053 | ₩457,664 | ₩461,889 | -5.75% | 230 |
|---|
| 2025.10.21 | ₩481,603 | ₩498,502 | ₩481,603 | ₩495,685 | +2.92% | 127 |
|---|
| 2025.10.20 | ₩481,603 | ₩514,837 | ₩475,971 | ₩498,502 | +3.51% | 147 |
|---|
| 2025.10.17 | ₩501,318 | ₩501,318 | ₩465,832 | ₩478,787 | -4.49% | 205 |
|---|
| 2025.10.16 | ₩509,767 | ₩515,400 | ₩484,420 | ₩484,420 | -4.97% | 566 |
|---|
| 2025.10.15 | ₩515,400 | ₩526,666 | ₩495,685 | ₩504,135 | -2.19% | 412 |
|---|
| 2025.10.14 | ₩521,033 | ₩523,849 | ₩501,318 | ₩512,584 | -1.62% | 477 |
|---|
| 2025.10.13 | ₩459,072 | ₩543,564 | ₩447,807 | ₩523,849 | +14.11% | 1.4천 |
|---|
| 2025.10.10 | ₩475,971 | ₩549,197 | ₩459,072 | ₩464,705 | -2.37% | 1.4천 |
|---|