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 | ₩1,905 | ₩1,985 | ₩1,784 | ₩1,797 | -5.63% | 10만 |
| 2026.10.08 | ₩2,012 | ₩2,052 | ₩1,905 | ₩1,905 | -5.33% | 8.5만 |
| 2026.10.07 | ₩2,307 | ₩2,307 | ₩1,905 | ₩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 | ₩2,730 | ₩2,495 | ₩2,535 | -0.53% | 17.6만 |
| 2026.10.02 | ₩2,911 | ₩2,911 | ₩2,160 | ₩2,441 | -16.13% | 39.4만 |
| 2026.10.01 | ₩3,112 | ₩3,113 | ₩2,911 | ₩3,005 | -3.45% | 10.4만 |
| 2026.09.30 | ₩3,098 | ₩3,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,139 |
| +1.30% |
| 13.1만 |
| 2026.09.29 | ₩3,058 | ₩3,179 | ₩2,978 | ₩3,072 | +0.44% | 10.9만 |
|---|
| 2026.09.28 | ₩3,085 | ₩3,206 | ₩3,058 | ₩3,085 | 0.00% | 11.3만 |
|---|
| 2026.09.25 | ₩3,165 | ₩3,340 | ₩3,072 | ₩3,340 | +5.51% | 24.9만 |
|---|
| 2026.09.24 | ₩3,125 | ₩3,165 | ₩2,964 | ₩3,072 | -1.72% | 30.1만 |
|---|
| 2026.09.23 | ₩3,326 | ₩3,326 | ₩3,031 | ₩3,192 | -4.03% | 29만 |
|---|
| 2026.09.22 | ₩3,219 | ₩3,273 | ₩2,844 | ₩3,125 | -2.92% | 29.9만 |
|---|
| 2026.09.21 | ₩3,246 | ₩3,474 | ₩3,206 | ₩3,219 | -0.83% | 14.7만 |
|---|
| 2026.09.18 | ₩3,139 | ₩3,403 | ₩3,139 | ₩3,394 | +8.12% | 21.3만 |
|---|
| 2026.09.17 | ₩3,246 | ₩3,648 | ₩3,246 | ₩3,474 | +7.02% | 31.1만 |
|---|
| 2026.09.16 | ₩3,434 | ₩3,541 | ₩3,246 | ₩3,273 | -4.69% | 41.7만 |
|---|
| 2026.09.15 | ₩4,171 | ₩4,292 | ₩3,407 | ₩3,702 | -11.25% | 636.5만 |
|---|
| 2026.09.14 | ₩3,568 | ₩3,943 | ₩3,514 | ₩3,702 | +3.76% | 45.5만 |
|---|
| 2026.09.11 | ₩3,581 | ₩3,662 | ₩3,380 | ₩3,407 | -4.87% | 51.6만 |
|---|
| 2026.09.10 | ₩3,273 | ₩4,265 | ₩3,192 | ₩3,823 | +16.80% | 229.7만 |
|---|
| 2026.09.09 | ₩3,246 | ₩3,581 | ₩3,152 | ₩3,528 | +8.68% | 103.4만 |
|---|
| 2026.09.08 | ₩3,199 | ₩3,246 | ₩2,803 | ₩3,085 | -3.56% | 223.7만 |
|---|
| 2026.09.04 | ₩3,796 | ₩3,850 | ₩2,911 | ₩3,005 | -20.85% | 391.4만 |
|---|
| 2026.09.03 | ₩4,440 | ₩4,467 | ₩3,756 | ₩4,078 | -8.16% | 73.7만 |
|---|
| 2026.09.02 | ₩5,218 | ₩5,365 | ₩4,084 | ₩4,239 | -18.77% | 224.1만 |
|---|
| 2026.09.01 | ₩4,587 | ₩5,164 | ₩4,399 | ₩4,721 | +2.92% | 240.5만 |
|---|
| 2026.08.31 | ₩6,036 | ₩6,532 | ₩5,204 | ₩5,741 | -4.89% | 209.4만 |
|---|
| 2026.08.28 | ₩5,137 | ₩5,701 | ₩4,037 | ₩5,218 | +1.57% | 608.9만 |
|---|
| 2026.08.27 | ₩9,248 | ₩13,896 | ₩4,373 | ₩5,177 | -44.02% | 1047.8만 |
|---|
| 2026.08.26 | ₩8,651 | ₩9,926 | ₩7,766 | ₩8,370 | -3.26% | 128.3만 |
|---|
| 2026.08.25 | ₩6,626 | ₩7,713 | ₩6,210 | ₩7,458 | +12.55% | 171.1만 |
|---|
| 2026.08.24 | ₩5,634 | ₩5,634 | ₩4,949 | ₩5,607 | -0.48% | 48.6만 |
|---|
| 2026.08.21 | ₩5,003 | ₩5,365 | ₩4,654 | ₩5,003 | 0.00% | 147.8만 |
|---|
| 2026.08.20 | ₩3,863 | ₩4,373 | ₩3,756 | ₩4,292 | +11.11% | 248.7만 |
|---|
| 2026.08.19 | ₩3,689 | ₩5,231 | ₩3,541 | ₩3,984 | +8.00% | 187.8만 |
|---|
| 2026.08.18 | ₩4,037 | ₩4,051 | ₩3,237 | ₩3,554 | -11.96% | 42.6만 |
|---|
| 2026.08.17 | ₩4,842 | ₩4,984 | ₩3,554 | ₩4,091 | -15.51% | 341.3만 |
|---|
| 2026.08.14 | ₩3,206 | ₩5,043 | ₩3,098 | ₩4,762 | +48.54% | 62.8만 |
|---|
| 2026.08.13 | ₩4,158 | ₩4,923 | ₩3,833 | ₩4,641 | +11.61% | 112.9만 |
|---|
| 2026.08.12 | ₩3,702 | ₩3,782 | ₩3,436 | ₩3,758 | +1.52% | 13.6만 |
|---|
| 2026.08.11 | ₩3,219 | ₩3,678 | ₩3,219 | ₩3,573 | +11.00% | 9.1만 |
|---|
| 2026.08.10 | ₩3,034 | ₩3,227 | ₩2,978 | ₩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 | ₩3,131 | -6.94% | 5.5만 |
|---|
| 2026.08.05 | ₩3,420 | ₩3,533 | ₩3,219 | ₩3,340 | -2.35% | 3.9만 |
|---|
| 2026.08.04 | ₩3,686 | ₩3,694 | ₩3,388 | ₩3,453 | -6.33% | 5.7만 |
|---|
| 2026.08.03 | ₩3,702 | ₩3,766 | ₩3,686 | ₩3,766 | +1.74% | 3.4만 |
|---|
| 2026.07.31 | ₩4,153 | ₩4,153 | ₩3,686 | ₩3,686 | -11.24% | 5.4만 |
|---|
| 2026.07.30 | ₩4,257 | ₩4,579 | ₩3,951 | ₩4,121 | -3.21% | 8.2만 |
|---|
| 2026.07.29 | ₩4,515 | ₩5,231 | ₩3,943 | ₩4,571 | +1.25% | 13.3만 |
|---|
| 2026.07.28 | ₩3,943 | ₩4,877 | ₩3,943 | ₩4,483 | +13.67% | 13.9만 |
|---|
| 2026.07.27 | ₩4,225 | ₩4,829 | ₩3,573 | ₩4,491 | +6.29% | 30.5만 |
|---|
| 2026.07.24 | ₩8,249 | ₩8,611 | ₩5,151 | ₩5,400 | -34.54% | 813.5만 |
|---|
| 2026.07.23 | ₩7,026 | ₩7,283 | ₩6,124 | ₩6,293 | -10.42% | 7.2만 |
|---|
| 2026.07.22 | ₩7,203 | ₩7,581 | ₩7,026 | ₩7,428 | +3.13% | 10.2만 |
|---|
| 2026.07.21 | ₩7,002 | ₩7,645 | ₩6,760 | ₩7,187 | +2.64% | 45.9만 |
|---|
| 2026.07.20 | ₩6,720 | ₩7,130 | ₩6,398 | ₩6,760 | +0.60% | 22.6만 |
|---|
| 2026.07.17 | ₩5,553 | ₩7,895 | ₩5,424 | ₩6,720 | +21.01% | 248.1만 |
|---|
| 2026.07.16 | ₩5,835 | ₩5,835 | ₩5,271 | ₩5,553 | -4.83% | 3.3만 |
|---|
| 2026.07.15 | ₩5,907 | ₩6,044 | ₩5,714 | ₩6,012 | +1.77% | 1.5만 |
|---|
| 2026.07.14 | ₩5,392 | ₩6,253 | ₩5,231 | ₩6,036 | +11.94% | 6.5만 |
|---|
| 2026.07.13 | ₩5,312 | ₩5,827 | ₩5,135 | ₩5,827 | +9.70% | 16.2만 |
|---|
| 2026.07.10 | ₩6,680 | ₩6,897 | ₩6,454 | ₩6,760 | +1.20% | 4.2만 |
|---|
| 2026.07.09 | ₩6,937 | ₩7,324 | ₩6,696 | ₩7,195 | +3.71% | 6.4만 |
|---|
| 2026.07.08 | ₩7,967 | ₩7,967 | ₩6,438 | ₩7,243 | -9.09% | 175.1만 |
|---|
| 2026.07.07 | ₩8,209 | ₩8,289 | ₩7,235 | ₩7,806 | -4.90% | 11.8만 |
|---|
| 2026.07.06 | ₩7,654 | ₩7,839 | ₩7,050 | ₩7,750 | +1.26% | 5.5만 |
|---|
| 2026.07.02 | ₩6,857 | ₩9,577 | ₩6,672 | ₩8,289 | +20.89% | 89.5만 |
|---|
| 2026.07.01 | ₩6,559 | ₩6,599 | ₩6,197 | ₩6,519 | -0.61% | 1.2만 |
|---|
| 2026.06.30 | ₩6,535 | ₩6,559 | ₩6,277 | ₩6,559 | +0.37% | 9.2천 |
|---|
| 2026.06.29 | ₩6,438 | ₩6,704 | ₩6,277 | ₩6,495 | +0.87% | 1.5만 |
|---|
| 2026.06.26 | ₩6,438 | ₩6,760 | ₩6,197 | ₩6,479 | +0.62% | 1.9만 |
|---|
| 2026.06.25 | ₩6,760 | ₩7,645 | ₩6,559 | ₩6,768 | +0.12% | 13.7만 |
|---|
| 2026.06.24 | ₩8,692 | ₩8,692 | ₩5,392 | ₩6,672 | -23.24% | 7.3만 |
|---|
| 2026.06.23 | ₩9,255 | ₩9,255 | ₩8,531 | ₩8,732 | -5.65% | 2.9만 |
|---|
| 2026.06.22 | ₩9,255 | ₩9,818 | ₩8,973 | ₩9,336 | +0.87% | 3만 |
|---|
| 2026.06.18 | ₩10,301 | ₩10,301 | ₩9,336 | ₩9,336 | -9.37% | 2만 |
|---|
| 2026.06.17 | ₩9,657 | ₩10,382 | ₩9,416 | ₩10,301 | +6.67% | 5.5만 |
|---|
| 2026.06.16 | ₩10,301 | ₩10,374 | ₩9,336 | ₩9,738 | -5.47% | 4.1만 |
|---|
| 2026.06.15 | ₩9,979 | ₩13,440 | ₩9,738 | ₩10,382 | +4.03% | 30.6만 |
|---|
| 2026.06.12 | ₩10,945 | ₩10,945 | ₩9,657 | ₩9,818 | -10.29% | 2.9만 |
|---|
| 2026.06.11 | ₩11,267 | ₩11,508 | ₩9,979 | ₩11,508 | +2.14% | 10.8만 |
|---|
| 2026.06.10 | ₩9,496 | ₩11,911 | ₩9,255 | ₩10,543 | +11.02% | 16.7만 |
|---|
| 2026.06.09 | ₩12,635 | ₩12,716 | ₩8,692 | ₩9,496 | -24.84% | 132.7만 |
|---|
| 2026.06.08 | ₩10,382 | ₩11,267 | ₩10,301 | ₩10,865 | +4.65% | 3.4만 |
|---|
| 2026.06.05 | ₩11,267 | ₩11,911 | ₩8,692 | ₩10,382 | -7.86% | 10.3만 |
|---|
| 2026.06.04 | ₩12,555 | ₩13,198 | ₩11,750 | ₩12,555 | 0.00% | 10.2만 |
|---|
| 2026.06.03 | ₩12,555 | ₩15,371 | ₩11,347 | ₩14,647 | +16.67% | 210.5만 |
|---|
| 2026.06.02 | ₩12,233 | ₩12,233 | ₩9,899 | ₩10,865 | -11.18% | 20.1만 |
|---|
| 2026.06.01 | ₩11,750 | ₩12,394 | ₩11,106 | ₩11,750 | 0.00% | 61.7만 |
|---|
| 2026.05.29 | ₩15,693 | ₩15,854 | ₩13,279 | ₩13,359 | -14.87% | 260.3만 |
|---|
| 2026.05.28 | ₩13,440 | ₩16,096 | ₩12,796 | ₩15,854 | +17.96% | 6.6만 |
|---|
| 2026.05.27 | ₩12,796 | ₩13,239 | ₩12,555 | ₩12,796 | 0.00% | 5.9천 |
|---|
| 2026.05.26 | ₩13,520 | ₩13,520 | ₩12,716 | ₩12,796 | -5.36% | 7.1천 |
|---|
| 2026.05.22 | ₩12,555 | ₩13,440 | ₩12,555 | ₩13,118 | +4.49% | 5.8천 |
|---|
| 2026.05.21 | ₩13,279 | ₩13,520 | ₩12,394 | ₩12,635 | -4.85% | 7.7천 |
|---|
| 2026.05.20 | ₩12,233 | ₩13,440 | ₩11,830 | ₩13,279 | +8.55% | 4.9천 |
|---|
| 2026.05.19 | ₩12,796 | ₩13,279 | ₩12,394 | ₩12,635 | -1.26% | 9.1천 |
|---|
| 2026.05.18 | ₩10,462 | ₩13,842 | ₩10,462 | ₩13,842 | +32.31% | 4.6만 |
|---|
| 2026.05.15 | ₩15,291 | ₩16,337 | ₩14,486 | ₩14,486 | -5.26% | 3.2만 |
|---|
| 2026.05.14 | ₩20,924 | ₩21,005 | ₩12,474 | ₩16,981 | -18.85% | 172.9만 |
|---|
| 2026.05.13 | ₩18,671 | ₩19,154 | ₩17,544 | ₩18,430 | -1.29% | 8.3천 |
|---|
| 2026.05.12 | ₩19,492 | ₩20,039 | ₩18,752 | ₩19,395 | -0.50% | 8.2천 |
|---|
| 2026.05.11 | ₩17,544 | ₩21,890 | ₩17,142 | ₩20,120 | +14.68% | 2만 |
|---|
| 2026.05.08 | ₩16,418 | ₩18,832 | ₩16,096 | ₩18,349 | +11.76% | 1.6만 |
|---|
| 2026.05.07 | ₩19,717 | ₩19,717 | ₩16,176 | ₩16,740 | -15.10% | 3만 |
|---|
| 2026.05.06 | ₩22,293 | ₩35,330 | ₩15,452 | ₩19,717 | -11.55% | 58.7만 |
|---|
| 2026.05.05 | ₩22,534 | ₩22,936 | ₩21,327 | ₩21,649 | -3.93% | 7천 |
|---|
| 2026.05.04 | ₩20,361 | ₩22,534 | ₩20,361 | ₩22,534 | +10.67% | 6.6천 |
|---|
| 2026.05.01 | ₩18,269 | ₩20,924 | ₩18,108 | ₩20,683 | +13.22% | 8.2천 |
|---|
| 2026.04.30 | ₩21,810 | ₩21,810 | ₩18,671 | ₩18,671 | -14.39% | 2.9만 |
|---|
| 2026.04.29 | ₩24,305 | ₩24,868 | ₩21,085 | ₩21,327 | -12.25% | 2.4만 |
|---|
| 2026.04.28 | ₩24,144 | ₩24,626 | ₩22,936 | ₩24,626 | +2.00% | 1.1만 |
|---|
| 2026.04.27 | ₩24,465 | ₩25,351 | ₩24,063 | ₩25,270 | +3.29% | 6.7천 |
|---|
| 2026.04.24 | ₩27,282 | ₩27,282 | ₩22,775 | ₩24,144 | -11.50% | 1.1만 |
|---|
| 2026.04.23 | ₩32,111 | ₩32,191 | ₩25,592 | ₩27,041 | -15.79% | 3.1만 |
|---|
| 2026.04.22 | ₩26,397 | ₩35,008 | ₩26,156 | ₩33,399 | +26.52% | 5만 |
|---|
| 2026.04.21 | ₩26,397 | ₩26,960 | ₩25,592 | ₩26,156 | -0.91% | 5.2천 |
|---|
| 2026.04.20 | ₩27,765 | ₩28,610 | ₩25,560 | ₩26,960 | -2.90% | 6.9천 |
|---|
| 2026.04.17 | ₩28,248 | ₩28,972 | ₩26,075 | ₩28,007 | -0.85% | 1.2만 |
|---|
| 2026.04.16 | ₩25,029 | ₩28,731 | ₩22,775 | ₩28,731 | +14.79% | 2.8만 |
|---|
| 2026.04.15 | ₩23,822 | ₩28,731 | ₩22,534 | ₩26,558 | +11.49% | 5.3만 |
|---|
| 2026.04.14 | ₩22,212 | ₩22,212 | ₩19,597 | ₩20,522 | -7.61% | 8.2천 |
|---|
| 2026.04.13 | ₩22,695 | ₩23,741 | ₩22,534 | ₩23,620 | +4.08% | 2.9천 |
|---|
| 2026.04.10 | ₩23,741 | ₩24,465 | ₩22,936 | ₩23,620 | -0.51% | 1.9천 |
|---|
| 2026.04.09 | ₩24,948 | ₩24,948 | ₩22,936 | ₩23,580 | -5.48% | 1.8천 |
|---|
| 2026.04.08 | ₩24,948 | ₩24,948 | ₩23,339 | ₩24,425 | -2.10% | 2.2천 |
|---|
| 2026.04.07 | ₩24,989 | ₩25,109 | ₩23,419 | ₩24,586 | -1.61% | 1.7천 |
|---|
| 2026.04.06 | ₩25,471 | ₩25,914 | ₩25,029 | ₩25,753 | +1.11% | 877 |
|---|
| 2026.04.02 | ₩25,471 | ₩25,713 | ₩24,144 | ₩25,713 | +0.95% | 3천 |
|---|
| 2026.04.01 | ₩23,741 | ₩25,512 | ₩23,339 | ₩25,512 | +7.46% | 2.7천 |
|---|
| 2026.03.31 | ₩24,224 | ₩24,546 | ₩22,132 | ₩24,264 | +0.17% | 3.5만 |
|---|
| 2026.03.30 | ₩24,667 | ₩25,673 | ₩23,540 | ₩23,822 | -3.43% | 3.2천 |
|---|
| 2026.03.27 | ₩26,960 | ₩27,765 | ₩23,741 | ₩26,518 | -1.64% | 2.6천 |
|---|
| 2026.03.26 | ₩28,731 | ₩28,892 | ₩25,311 | ₩26,477 | -7.84% | 4.5천 |
|---|
| 2026.03.25 | ₩27,282 | ₩29,656 | ₩26,276 | ₩29,375 | +7.67% | 5.4천 |
|---|
| 2026.03.24 | ₩27,162 | ₩27,725 | ₩25,431 | ₩27,725 | +2.07% | 1.9천 |
|---|
| 2026.03.23 | ₩24,023 | ₩27,363 | ₩23,862 | ₩27,162 | +13.07% | 7.8천 |
|---|
| 2026.03.20 | ₩26,960 | ₩28,610 | ₩22,534 | ₩24,184 | -10.30% | 2.1만 |
|---|
| 2026.03.19 | ₩23,661 | ₩26,035 | ₩22,735 | ₩25,351 | +7.14% | 5.1천 |
|---|
| 2026.03.18 | ₩22,775 | ₩25,431 | ₩21,971 | ₩24,063 | +5.65% | 6.2천 |
|---|
| 2026.03.17 | ₩25,753 | ₩26,035 | ₩22,614 | ₩24,144 | -6.25% | 1.1만 |
|---|
| 2026.03.16 | ₩28,168 | ₩31,990 | ₩26,156 | ₩28,087 | -0.29% | 1.4만 |
|---|
| 2026.03.13 | ₩35,773 | ₩37,302 | ₩28,208 | ₩29,173 | -18.45% | 2.7만 |
|---|
| 2026.03.12 | ₩37,382 | ₩40,642 | ₩30,864 | ₩39,555 | +5.81% | 58.1만 |
|---|
| 2026.03.11 | ₩34,123 | ₩35,411 | ₩32,433 | ₩33,318 | -2.36% | 5.7천 |
|---|
| 2026.03.10 | ₩38,107 | ₩38,147 | ₩32,594 | ₩33,399 | -12.35% | 1.2만 |
|---|
| 2026.03.09 | ₩32,393 | ₩37,624 | ₩32,393 | ₩35,330 | +9.07% | 1.3만 |
|---|
| 2026.03.06 | ₩40,239 | ₩43,861 | ₩34,646 | ₩34,807 | -13.50% | 2.4만 |
|---|
| 2026.03.05 | ₩49,092 | ₩50,098 | ₩48,287 | ₩48,690 | -0.82% | 14.1만 |
|---|
| 2026.03.04 | ₩48,287 | ₩54,404 | ₩45,068 | ₩50,299 | +4.17% | 1.2만 |
|---|
| 2026.03.03 | ₩47,885 | ₩48,287 | ₩45,068 | ₩48,287 | +0.84% | 1.2천 |
|---|
| 2026.03.02 | ₩51,506 | ₩52,110 | ₩46,678 | ₩48,287 | -6.25% | 3.7천 |
|---|
| 2026.02.27 | ₩49,092 | ₩50,782 | ₩47,482 | ₩50,299 | +2.46% | 1.7천 |
|---|
| 2026.02.26 | ₩50,702 | ₩51,023 | ₩47,684 | ₩49,092 | -3.17% | 1.4천 |
|---|
| 2026.02.25 | ₩52,311 | ₩53,277 | ₩48,690 | ₩49,897 | -4.62% | 2천 |
|---|
| 2026.02.24 | ₩52,311 | ₩53,921 | ₩49,494 | ₩51,909 | -0.77% | 1.9천 |
|---|
| 2026.02.23 | ₩55,933 | ₩57,140 | ₩51,506 | ₩53,518 | -4.32% | 2.7천 |
|---|
| 2026.02.20 | ₩55,933 | ₩57,945 | ₩53,116 | ₩54,323 | -2.88% | 1.7천 |
|---|
| 2026.02.19 | ₩53,518 | ₩59,433 | ₩51,909 | ₩57,542 | +7.52% | 3.8천 |
|---|
| 2026.02.18 | ₩56,737 | ₩57,623 | ₩50,299 | ₩52,311 | -7.80% | 4.3천 |
|---|
| 2026.02.17 | ₩60,359 | ₩60,359 | ₩53,921 | ₩57,140 | -5.33% | 3.7천 |
|---|
| 2026.02.13 | ₩59,957 | ₩65,590 | ₩59,554 | ₩61,164 | +2.01% | 4.5천 |
|---|
| 2026.02.12 | ₩68,407 | ₩71,103 | ₩60,761 | ₩61,164 | -10.59% | 1.1만 |
|---|
| 2026.02.11 | ₩96,574 | ₩96,977 | ₩65,188 | ₩73,638 | -23.75% | 49.8만 |
|---|
| 2026.02.10 | ₩111,463 | ₩111,463 | ₩94,361 | ₩98,385 | -11.73% | 1.6천 |
|---|
| 2026.02.09 | ₩108,646 | ₩114,280 | ₩106,634 | ₩110,256 | +1.48% | 2천 |
|---|
| 2026.02.06 | ₩89,331 | ₩109,049 | ₩88,929 | ₩105,025 | +17.57% | 1.5천 |
|---|
| 2026.02.05 | ₩106,634 | ₩112,670 | ₩87,923 | ₩90,941 | -14.72% | 2.5천 |
|---|
| 2026.02.04 | ₩125,949 | ₩125,949 | ₩100,196 | ₩106,634 | -15.34% | 6.2천 |
|---|
| 2026.02.03 | ₩120,718 | ₩129,369 | ₩118,947 | ₩127,961 | +6.00% | 3천 |
|---|
| 2026.02.02 | ₩115,084 | ₩123,937 | ₩113,475 | ₩120,316 | +4.55% | 3.6천 |
|---|
| 2026.01.30 | ₩117,096 | ₩124,742 | ₩112,670 | ₩113,475 | -3.09% | 2.5천 |
|---|
| 2026.01.29 | ₩118,706 | ₩128,363 | ₩106,634 | ₩118,304 | -0.34% | 4.3천 |
|---|
| 2026.01.28 | ₩123,937 | ₩134,158 | ₩116,694 | ₩120,718 | -2.60% | 4천 |
|---|
| 2026.01.27 | ₩141,642 | ₩144,057 | ₩111,463 | ₩128,766 | -9.09% | 5.4만 |
|---|
| 2026.01.26 | ₩147,276 | ₩164,579 | ₩137,618 | ₩144,459 | -1.91% | 6.3천 |
|---|
| 2026.01.23 | ₩157,738 | ₩157,738 | ₩144,781 | ₩146,471 | -7.14% | 1.2천 |
|---|
| 2026.01.22 | ₩151,541 | ₩174,639 | ₩148,724 | ₩156,330 | +3.16% | 3.7천 |
|---|
| 2026.01.21 | ₩152,105 | ₩154,640 | ₩146,471 | ₩147,034 | -3.33% | 708 |
|---|
| 2026.01.20 | ₩143,373 | ₩157,175 | ₩140,838 | ₩152,105 | +6.09% | 399 |
|---|
| 2026.01.16 | ₩143,654 | ₩149,288 | ₩138,021 | ₩146,471 | +1.96% | 346 |
|---|
| 2026.01.15 | ₩145,063 | ₩145,063 | ₩138,021 | ₩138,866 | -4.27% | 229 |
|---|
| 2026.01.14 | ₩137,457 | ₩149,006 | ₩135,204 | ₩144,499 | +5.12% | 451 |
|---|
| 2026.01.13 | ₩146,471 | ₩146,471 | ₩131,542 | ₩141,683 | -3.27% | 888 |
|---|
| 2026.01.12 | ₩146,471 | ₩147,879 | ₩138,021 | ₩146,471 | 0.00% | 954 |
|---|
| 2026.01.09 | ₩155,766 | ₩155,766 | ₩145,344 | ₩151,823 | -2.53% | 764 |
|---|
| 2026.01.08 | ₩162,808 | ₩166,188 | ₩145,063 | ₩155,766 | -4.33% | 912 |
|---|
| 2026.01.07 | ₩139,429 | ₩166,188 | ₩135,204 | ₩159,710 | +14.55% | 2.5천 |
|---|
| 2026.01.06 | ₩132,387 | ₩139,429 | ₩126,754 | ₩139,429 | +5.32% | 1.2천 |
|---|
| 2026.01.05 | ₩129,571 | ₩140,274 | ₩129,007 | ₩135,204 | +4.35% | 1.7천 |
|---|
| 2026.01.02 | ₩138,021 | ₩139,711 | ₩128,162 | ₩134,922 | -2.24% | 2.2천 |
|---|
| 2025.12.31 | ₩155,766 | ₩160,555 | ₩135,204 | ₩138,584 | -11.03% | 3.2천 |
|---|
| 2025.12.30 | ₩244,212 | ₩256,324 | ₩139,429 | ₩172,667 | -29.30% | 6.1만 |
|---|
| 2025.12.29 | ₩197,173 | ₩240,551 | ₩186,751 | ₩228,157 | +15.71% | 3.9천 |
|---|
| 2025.12.26 | ₩197,173 | ₩219,707 | ₩185,624 | ₩199,989 | +1.43% | 781 |
|---|
| 2025.12.24 | ₩192,384 | ₩197,173 | ₩177,455 | ₩192,666 | +0.15% | 272 |
|---|
| 2025.12.23 | ₩217,172 | ₩217,172 | ₩185,906 | ₩192,384 | -11.41% | 878 |
|---|
| 2025.12.22 | ₩214,355 | ₩262,803 | ₩209,848 | ₩216,326 | +0.92% | 5천 |
|---|
| 2025.12.19 | ₩189,286 | ₩190,976 | ₩185,906 | ₩188,722 | -0.30% | 40 |
|---|
| 2025.12.18 | ₩183,089 | ₩194,074 | ₩183,089 | ₩183,370 | +0.15% | 345 |
|---|
| 2025.12.17 | ₩197,173 | ₩199,989 | ₩171,822 | ₩180,272 | -8.57% | 884 |
|---|
| 2025.12.16 | ₩211,256 | ₩211,256 | ₩197,173 | ₩203,933 | -3.47% | 220 |
|---|
| 2025.12.15 | ₩228,157 | ₩230,974 | ₩208,440 | ₩212,665 | -6.79% | 497 |
|---|
| 2025.12.12 | ₩240,832 | ₩273,225 | ₩225,903 | ₩225,903 | -6.20% | 897 |
|---|
| 2025.12.11 | ₩295,759 | ₩316,603 | ₩267,591 | ₩267,591 | -9.52% | 1.6천 |
|---|
| 2025.12.10 | ₩318,293 | ₩326,743 | ₩307,026 | ₩318,293 | 0.00% | 302 |
|---|
| 2025.12.09 | ₩312,659 | ₩323,926 | ₩305,054 | ₩305,054 | -2.43% | 240 |
|---|
| 2025.12.08 | ₩323,926 | ₩326,743 | ₩312,659 | ₩323,926 | 0.00% | 71 |
|---|
| 2025.12.05 | ₩318,293 | ₩335,193 | ₩315,476 | ₩323,926 | +1.77% | 92 |
|---|
| 2025.12.04 | ₩318,856 | ₩330,968 | ₩309,843 | ₩318,293 | -0.18% | 293 |
|---|
| 2025.12.03 | ₩326,743 | ₩326,743 | ₩314,068 | ₩319,138 | -2.33% | 189 |
|---|
| 2025.12.02 | ₩309,843 | ₩335,193 | ₩309,843 | ₩326,743 | +5.45% | 148 |
|---|
| 2025.12.01 | ₩326,743 | ₩336,602 | ₩309,843 | ₩309,843 | -5.17% | 176 |
|---|
| 2025.11.28 | ₩323,926 | ₩343,644 | ₩323,926 | ₩326,743 | +0.87% | 124 |
|---|
| 2025.11.26 | ₩335,193 | ₩362,234 | ₩323,926 | ₩343,644 | +2.52% | 417 |
|---|
| 2025.11.25 | ₩318,293 | ₩331,532 | ₩312,659 | ₩326,743 | +2.65% | 134 |
|---|
| 2025.11.24 | ₩323,926 | ₩323,926 | ₩292,942 | ₩309,843 | -4.35% | 103 |
|---|
| 2025.11.21 | ₩281,675 | ₩335,193 | ₩281,675 | ₩307,026 | +9.00% | 184 |
|---|
| 2025.11.20 | ₩292,942 | ₩316,884 | ₩284,492 | ₩287,309 | -1.92% | 588 |
|---|
| 2025.11.19 | ₩343,644 | ₩346,460 | ₩292,942 | ₩295,759 | -13.93% | 536 |
|---|
| 2025.11.18 | ₩332,377 | ₩346,460 | ₩321,110 | ₩346,460 | +4.24% | 257 |
|---|
| 2025.11.17 | ₩343,644 | ₩346,460 | ₩338,010 | ₩338,010 | -1.64% | 103 |
|---|
| 2025.11.14 | ₩349,277 | ₩352,939 | ₩340,827 | ₩343,925 | -1.53% | 147 |
|---|
| 2025.11.13 | ₩368,994 | ₩383,078 | ₩343,644 | ₩360,544 | -2.29% | 359 |
|---|
| 2025.11.12 | ₩371,811 | ₩383,078 | ₩368,994 | ₩368,994 | -0.76% | 151 |
|---|
| 2025.11.11 | ₩374,628 | ₩380,261 | ₩363,361 | ₩377,445 | +0.75% | 126 |
|---|
| 2025.11.10 | ₩399,979 | ₩399,979 | ₩360,544 | ₩361,953 | -9.51% | 381 |
|---|
| 2025.11.07 | ₩399,979 | ₩401,950 | ₩378,571 | ₩401,950 | +0.49% | 58 |
|---|
| 2025.11.06 | ₩405,612 | ₩414,907 | ₩397,162 | ₩402,795 | -0.69% | 91 |
|---|
| 2025.11.05 | ₩391,528 | ₩422,231 | ₩390,402 | ₩416,879 | +6.47% | 227 |
|---|
| 2025.11.04 | ₩416,879 | ₩423,076 | ₩380,261 | ₩394,345 | -5.41% | 302 |
|---|
| 2025.11.03 | ₩439,413 | ₩439,413 | ₩391,528 | ₩416,879 | -5.13% | 556 |
|---|
| 2025.10.31 | ₩428,146 | ₩436,596 | ₩416,879 | ₩425,329 | -0.66% | 283 |
|---|
| 2025.10.30 | ₩442,230 | ₩447,863 | ₩428,146 | ₩428,146 | -3.18% | 73 |
|---|
| 2025.10.29 | ₩450,680 | ₩462,511 | ₩436,596 | ₩446,455 | -0.94% | 269 |
|---|
| 2025.10.28 | ₩473,214 | ₩476,031 | ₩450,680 | ₩453,497 | -4.17% | 174 |
|---|
| 2025.10.27 | ₩484,481 | ₩492,931 | ₩473,214 | ₩478,848 | -1.16% | 364 |
|---|
| 2025.10.24 | ₩478,848 | ₩487,298 | ₩478,848 | ₩487,298 | +1.76% | 106 |
|---|
| 2025.10.23 | ₩484,481 | ₩489,551 | ₩470,397 | ₩484,481 | 0.00% | 151 |
|---|
| 2025.10.22 | ₩490,115 | ₩490,115 | ₩457,722 | ₩461,947 | -5.75% | 230 |
|---|
| 2025.10.21 | ₩481,664 | ₩498,565 | ₩481,664 | ₩495,748 | +2.92% | 127 |
|---|
| 2025.10.20 | ₩481,664 | ₩514,902 | ₩476,031 | ₩498,565 | +3.51% | 147 |
|---|
| 2025.10.17 | ₩501,382 | ₩501,382 | ₩465,891 | ₩478,848 | -4.49% | 205 |
|---|
| 2025.10.16 | ₩509,832 | ₩515,465 | ₩484,481 | ₩484,481 | -4.97% | 566 |
|---|
| 2025.10.15 | ₩515,465 | ₩526,732 | ₩495,748 | ₩504,198 | -2.19% | 412 |
|---|
| 2025.10.14 | ₩521,099 | ₩523,916 | ₩501,382 | ₩512,649 | -1.62% | 477 |
|---|
| 2025.10.13 | ₩459,130 | ₩543,633 | ₩447,863 | ₩523,916 | +14.11% | 1.4천 |
|---|
| 2025.10.10 | ₩476,031 | ₩549,266 | ₩459,130 | ₩464,764 | -2.37% | 1.4천 |
|---|