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 | ₩1,903 | ₩1,983 | ₩1,782 | ₩1,796 | -5.63% | 10만 |
| 2026.10.08 | ₩2,010 | ₩2,050 | ₩1,903 | ₩1,903 | -5.33% | 8.5만 |
| 2026.10.07 | ₩2,305 | ₩2,305 | ₩1,903 | ₩2,050 | -11.05% | 18.2만 |
| 2026.10.06 | ₩2,546 | ₩2,546 | ₩2,412 | ₩2,412 | -5.26% | 6.4만 |
| 2026.10.05 | ₩2,546 | ₩2,727 | ₩2,492 | ₩2,533 | -0.53% | 17.6만 |
| 2026.10.02 | ₩2,908 | ₩2,908 | ₩2,157 | ₩2,439 | -16.13% | 39.4만 |
| 2026.10.01 | ₩3,109 | ₩3,110 | ₩2,908 | ₩3,002 | -3.45% | 10.4만 |
| 2026.09.30 | ₩3,095 | ₩3,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,136 |
| +1.30% |
| 13.1만 |
| 2026.09.29 | ₩3,055 | ₩3,176 | ₩2,975 | ₩3,069 | +0.44% | 10.9만 |
|---|
| 2026.09.28 | ₩3,082 | ₩3,203 | ₩3,055 | ₩3,082 | 0.00% | 11.3만 |
|---|
| 2026.09.25 | ₩3,162 | ₩3,337 | ₩3,069 | ₩3,337 | +5.51% | 24.9만 |
|---|
| 2026.09.24 | ₩3,122 | ₩3,162 | ₩2,961 | ₩3,069 | -1.72% | 30.1만 |
|---|
| 2026.09.23 | ₩3,323 | ₩3,323 | ₩3,028 | ₩3,189 | -4.03% | 29만 |
|---|
| 2026.09.22 | ₩3,216 | ₩3,270 | ₩2,841 | ₩3,122 | -2.92% | 29.9만 |
|---|
| 2026.09.21 | ₩3,243 | ₩3,471 | ₩3,203 | ₩3,216 | -0.83% | 14.7만 |
|---|
| 2026.09.18 | ₩3,136 | ₩3,400 | ₩3,136 | ₩3,390 | +8.12% | 21.3만 |
|---|
| 2026.09.17 | ₩3,243 | ₩3,645 | ₩3,243 | ₩3,471 | +7.02% | 31.1만 |
|---|
| 2026.09.16 | ₩3,430 | ₩3,538 | ₩3,243 | ₩3,270 | -4.69% | 41.7만 |
|---|
| 2026.09.15 | ₩4,167 | ₩4,288 | ₩3,404 | ₩3,698 | -11.25% | 636.5만 |
|---|
| 2026.09.14 | ₩3,564 | ₩3,940 | ₩3,511 | ₩3,698 | +3.76% | 45.5만 |
|---|
| 2026.09.11 | ₩3,578 | ₩3,658 | ₩3,377 | ₩3,404 | -4.87% | 51.6만 |
|---|
| 2026.09.10 | ₩3,270 | ₩4,261 | ₩3,189 | ₩3,819 | +16.80% | 229.7만 |
|---|
| 2026.09.09 | ₩3,243 | ₩3,578 | ₩3,149 | ₩3,524 | +8.68% | 103.4만 |
|---|
| 2026.09.08 | ₩3,196 | ₩3,243 | ₩2,801 | ₩3,082 | -3.56% | 223.7만 |
|---|
| 2026.09.04 | ₩3,792 | ₩3,846 | ₩2,908 | ₩3,002 | -20.85% | 391.4만 |
|---|
| 2026.09.03 | ₩4,435 | ₩4,462 | ₩3,752 | ₩4,074 | -8.16% | 73.7만 |
|---|
| 2026.09.02 | ₩5,213 | ₩5,360 | ₩4,080 | ₩4,234 | -18.77% | 224.1만 |
|---|
| 2026.09.01 | ₩4,583 | ₩5,159 | ₩4,395 | ₩4,717 | +2.92% | 240.5만 |
|---|
| 2026.08.31 | ₩6,030 | ₩6,526 | ₩5,199 | ₩5,735 | -4.89% | 209.4만 |
|---|
| 2026.08.28 | ₩5,132 | ₩5,695 | ₩4,033 | ₩5,213 | +1.57% | 608.9만 |
|---|
| 2026.08.27 | ₩9,239 | ₩13,883 | ₩4,368 | ₩5,172 | -44.02% | 1047.8만 |
|---|
| 2026.08.26 | ₩8,643 | ₩9,916 | ₩7,759 | ₩8,362 | -3.26% | 128.3만 |
|---|
| 2026.08.25 | ₩6,620 | ₩7,705 | ₩6,204 | ₩7,451 | +12.55% | 171.1만 |
|---|
| 2026.08.24 | ₩5,628 | ₩5,628 | ₩4,945 | ₩5,601 | -0.48% | 48.6만 |
|---|
| 2026.08.21 | ₩4,998 | ₩5,360 | ₩4,650 | ₩4,998 | 0.00% | 147.8만 |
|---|
| 2026.08.20 | ₩3,859 | ₩4,368 | ₩3,752 | ₩4,288 | +11.11% | 248.7만 |
|---|
| 2026.08.19 | ₩3,685 | ₩5,226 | ₩3,538 | ₩3,980 | +8.00% | 187.8만 |
|---|
| 2026.08.18 | ₩4,033 | ₩4,047 | ₩3,233 | ₩3,551 | -11.96% | 42.6만 |
|---|
| 2026.08.17 | ₩4,837 | ₩4,980 | ₩3,551 | ₩4,087 | -15.51% | 341.3만 |
|---|
| 2026.08.14 | ₩3,203 | ₩5,038 | ₩3,095 | ₩4,757 | +48.54% | 62.8만 |
|---|
| 2026.08.13 | ₩4,154 | ₩4,918 | ₩3,830 | ₩4,636 | +11.61% | 112.9만 |
|---|
| 2026.08.12 | ₩3,698 | ₩3,779 | ₩3,433 | ₩3,755 | +1.52% | 13.6만 |
|---|
| 2026.08.11 | ₩3,216 | ₩3,674 | ₩3,216 | ₩3,570 | +11.00% | 9.1만 |
|---|
| 2026.08.10 | ₩3,031 | ₩3,224 | ₩2,975 | ₩3,176 | +4.77% | 5.1만 |
|---|
| 2026.08.07 | ₩3,079 | ₩3,256 | ₩2,919 | ₩3,039 | -1.31% | 2.7만 |
|---|
| 2026.08.06 | ₩3,361 | ₩3,361 | ₩2,766 | ₩3,128 | -6.94% | 5.5만 |
|---|
| 2026.08.05 | ₩3,417 | ₩3,530 | ₩3,216 | ₩3,337 | -2.35% | 3.9만 |
|---|
| 2026.08.04 | ₩3,682 | ₩3,690 | ₩3,385 | ₩3,449 | -6.33% | 5.7만 |
|---|
| 2026.08.03 | ₩3,698 | ₩3,763 | ₩3,682 | ₩3,763 | +1.74% | 3.4만 |
|---|
| 2026.07.31 | ₩4,149 | ₩4,149 | ₩3,682 | ₩3,682 | -11.24% | 5.4만 |
|---|
| 2026.07.30 | ₩4,253 | ₩4,575 | ₩3,948 | ₩4,117 | -3.21% | 8.2만 |
|---|
| 2026.07.29 | ₩4,511 | ₩5,226 | ₩3,940 | ₩4,567 | +1.25% | 13.3만 |
|---|
| 2026.07.28 | ₩3,940 | ₩4,872 | ₩3,940 | ₩4,478 | +13.67% | 13.9만 |
|---|
| 2026.07.27 | ₩4,221 | ₩4,824 | ₩3,570 | ₩4,486 | +6.29% | 30.5만 |
|---|
| 2026.07.24 | ₩8,241 | ₩8,603 | ₩5,146 | ₩5,395 | -34.54% | 813.5만 |
|---|
| 2026.07.23 | ₩7,019 | ₩7,276 | ₩6,119 | ₩6,287 | -10.42% | 7.2만 |
|---|
| 2026.07.22 | ₩7,196 | ₩7,574 | ₩7,019 | ₩7,421 | +3.13% | 10.2만 |
|---|
| 2026.07.21 | ₩6,995 | ₩7,638 | ₩6,754 | ₩7,180 | +2.64% | 45.9만 |
|---|
| 2026.07.20 | ₩6,714 | ₩7,124 | ₩6,392 | ₩6,754 | +0.60% | 22.6만 |
|---|
| 2026.07.17 | ₩5,548 | ₩7,887 | ₩5,419 | ₩6,714 | +21.01% | 248.1만 |
|---|
| 2026.07.16 | ₩5,829 | ₩5,829 | ₩5,266 | ₩5,548 | -4.83% | 3.3만 |
|---|
| 2026.07.15 | ₩5,901 | ₩6,038 | ₩5,708 | ₩6,006 | +1.77% | 1.5만 |
|---|
| 2026.07.14 | ₩5,387 | ₩6,247 | ₩5,226 | ₩6,030 | +11.94% | 6.5만 |
|---|
| 2026.07.13 | ₩5,306 | ₩5,821 | ₩5,130 | ₩5,821 | +9.70% | 16.2만 |
|---|
| 2026.07.10 | ₩6,673 | ₩6,890 | ₩6,448 | ₩6,754 | +1.20% | 4.2만 |
|---|
| 2026.07.09 | ₩6,931 | ₩7,317 | ₩6,689 | ₩7,188 | +3.71% | 6.4만 |
|---|
| 2026.07.08 | ₩7,960 | ₩7,960 | ₩6,432 | ₩7,236 | -9.09% | 175.1만 |
|---|
| 2026.07.07 | ₩8,201 | ₩8,281 | ₩7,228 | ₩7,799 | -4.90% | 11.8만 |
|---|
| 2026.07.06 | ₩7,646 | ₩7,831 | ₩7,043 | ₩7,743 | +1.26% | 5.5만 |
|---|
| 2026.07.02 | ₩6,850 | ₩9,568 | ₩6,665 | ₩8,281 | +20.89% | 89.5만 |
|---|
| 2026.07.01 | ₩6,553 | ₩6,593 | ₩6,191 | ₩6,512 | -0.61% | 1.2만 |
|---|
| 2026.06.30 | ₩6,529 | ₩6,553 | ₩6,271 | ₩6,553 | +0.37% | 9.2천 |
|---|
| 2026.06.29 | ₩6,432 | ₩6,697 | ₩6,271 | ₩6,488 | +0.87% | 1.5만 |
|---|
| 2026.06.26 | ₩6,432 | ₩6,754 | ₩6,191 | ₩6,472 | +0.62% | 1.9만 |
|---|
| 2026.06.25 | ₩6,754 | ₩7,638 | ₩6,553 | ₩6,762 | +0.12% | 13.7만 |
|---|
| 2026.06.24 | ₩8,683 | ₩8,683 | ₩5,387 | ₩6,665 | -23.24% | 7.3만 |
|---|
| 2026.06.23 | ₩9,246 | ₩9,246 | ₩8,523 | ₩8,724 | -5.65% | 2.9만 |
|---|
| 2026.06.22 | ₩9,246 | ₩9,809 | ₩8,965 | ₩9,327 | +0.87% | 3만 |
|---|
| 2026.06.18 | ₩10,291 | ₩10,291 | ₩9,327 | ₩9,327 | -9.37% | 2만 |
|---|
| 2026.06.17 | ₩9,648 | ₩10,372 | ₩9,407 | ₩10,291 | +6.67% | 5.5만 |
|---|
| 2026.06.16 | ₩10,291 | ₩10,364 | ₩9,327 | ₩9,729 | -5.47% | 4.1만 |
|---|
| 2026.06.15 | ₩9,970 | ₩13,427 | ₩9,729 | ₩10,372 | +4.03% | 30.6만 |
|---|
| 2026.06.12 | ₩10,935 | ₩10,935 | ₩9,648 | ₩9,809 | -10.29% | 2.9만 |
|---|
| 2026.06.11 | ₩11,256 | ₩11,497 | ₩9,970 | ₩11,497 | +2.14% | 10.8만 |
|---|
| 2026.06.10 | ₩9,487 | ₩11,899 | ₩9,246 | ₩10,533 | +11.02% | 16.7만 |
|---|
| 2026.06.09 | ₩12,623 | ₩12,703 | ₩8,683 | ₩9,487 | -24.84% | 132.7만 |
|---|
| 2026.06.08 | ₩10,372 | ₩11,256 | ₩10,291 | ₩10,854 | +4.65% | 3.4만 |
|---|
| 2026.06.05 | ₩11,256 | ₩11,899 | ₩8,683 | ₩10,372 | -7.86% | 10.3만 |
|---|
| 2026.06.04 | ₩12,543 | ₩13,186 | ₩11,739 | ₩12,543 | 0.00% | 10.2만 |
|---|
| 2026.06.03 | ₩12,543 | ₩15,357 | ₩11,337 | ₩14,633 | +16.67% | 210.5만 |
|---|
| 2026.06.02 | ₩12,221 | ₩12,221 | ₩9,889 | ₩10,854 | -11.18% | 20.1만 |
|---|
| 2026.06.01 | ₩11,739 | ₩12,382 | ₩11,095 | ₩11,739 | 0.00% | 61.7만 |
|---|
| 2026.05.29 | ₩15,678 | ₩15,839 | ₩13,266 | ₩13,347 | -14.87% | 260.3만 |
|---|
| 2026.05.28 | ₩13,427 | ₩16,080 | ₩12,784 | ₩15,839 | +17.96% | 6.6만 |
|---|
| 2026.05.27 | ₩12,784 | ₩13,226 | ₩12,543 | ₩12,784 | 0.00% | 5.9천 |
|---|
| 2026.05.26 | ₩13,507 | ₩13,507 | ₩12,703 | ₩12,784 | -5.36% | 7.1천 |
|---|
| 2026.05.22 | ₩12,543 | ₩13,427 | ₩12,543 | ₩13,105 | +4.49% | 5.8천 |
|---|
| 2026.05.21 | ₩13,266 | ₩13,507 | ₩12,382 | ₩12,623 | -4.85% | 7.7천 |
|---|
| 2026.05.20 | ₩12,221 | ₩13,427 | ₩11,819 | ₩13,266 | +8.55% | 4.9천 |
|---|
| 2026.05.19 | ₩12,784 | ₩13,266 | ₩12,382 | ₩12,623 | -1.26% | 9.1천 |
|---|
| 2026.05.18 | ₩10,452 | ₩13,829 | ₩10,452 | ₩13,829 | +32.31% | 4.6만 |
|---|
| 2026.05.15 | ₩15,276 | ₩16,321 | ₩14,472 | ₩14,472 | -5.26% | 3.2만 |
|---|
| 2026.05.14 | ₩20,904 | ₩20,985 | ₩12,462 | ₩16,965 | -18.85% | 172.9만 |
|---|
| 2026.05.13 | ₩18,653 | ₩19,135 | ₩17,527 | ₩18,412 | -1.29% | 8.3천 |
|---|
| 2026.05.12 | ₩19,473 | ₩20,020 | ₩18,733 | ₩19,377 | -0.50% | 8.2천 |
|---|
| 2026.05.11 | ₩17,527 | ₩21,869 | ₩17,125 | ₩20,100 | +14.68% | 2만 |
|---|
| 2026.05.08 | ₩16,402 | ₩18,814 | ₩16,080 | ₩18,331 | +11.76% | 1.6만 |
|---|
| 2026.05.07 | ₩19,698 | ₩19,698 | ₩16,161 | ₩16,723 | -15.10% | 3만 |
|---|
| 2026.05.06 | ₩22,271 | ₩35,296 | ₩15,437 | ₩19,698 | -11.55% | 58.7만 |
|---|
| 2026.05.05 | ₩22,512 | ₩22,914 | ₩21,306 | ₩21,628 | -3.93% | 7천 |
|---|
| 2026.05.04 | ₩20,342 | ₩22,512 | ₩20,342 | ₩22,512 | +10.67% | 6.6천 |
|---|
| 2026.05.01 | ₩18,251 | ₩20,904 | ₩18,090 | ₩20,663 | +13.22% | 8.2천 |
|---|
| 2026.04.30 | ₩21,789 | ₩21,789 | ₩18,653 | ₩18,653 | -14.39% | 2.9만 |
|---|
| 2026.04.29 | ₩24,281 | ₩24,844 | ₩21,065 | ₩21,306 | -12.25% | 2.4만 |
|---|
| 2026.04.28 | ₩24,120 | ₩24,603 | ₩22,914 | ₩24,603 | +2.00% | 1.1만 |
|---|
| 2026.04.27 | ₩24,442 | ₩25,326 | ₩24,040 | ₩25,246 | +3.29% | 6.7천 |
|---|
| 2026.04.24 | ₩27,256 | ₩27,256 | ₩22,754 | ₩24,120 | -11.50% | 1.1만 |
|---|
| 2026.04.23 | ₩32,080 | ₩32,160 | ₩25,568 | ₩27,015 | -15.79% | 3.1만 |
|---|
| 2026.04.22 | ₩26,372 | ₩34,975 | ₩26,130 | ₩33,366 | +26.52% | 5만 |
|---|
| 2026.04.21 | ₩26,372 | ₩26,934 | ₩25,568 | ₩26,130 | -0.91% | 5.2천 |
|---|
| 2026.04.20 | ₩27,738 | ₩28,583 | ₩25,535 | ₩26,934 | -2.90% | 6.9천 |
|---|
| 2026.04.17 | ₩28,221 | ₩28,944 | ₩26,050 | ₩27,980 | -0.85% | 1.2만 |
|---|
| 2026.04.16 | ₩25,005 | ₩28,703 | ₩22,754 | ₩28,703 | +14.79% | 2.8만 |
|---|
| 2026.04.15 | ₩23,799 | ₩28,703 | ₩22,512 | ₩26,532 | +11.49% | 5.3만 |
|---|
| 2026.04.14 | ₩22,191 | ₩22,191 | ₩19,578 | ₩20,502 | -7.61% | 8.2천 |
|---|
| 2026.04.13 | ₩22,673 | ₩23,718 | ₩22,512 | ₩23,598 | +4.08% | 2.9천 |
|---|
| 2026.04.10 | ₩23,718 | ₩24,442 | ₩22,914 | ₩23,598 | -0.51% | 1.9천 |
|---|
| 2026.04.09 | ₩24,924 | ₩24,924 | ₩22,914 | ₩23,558 | -5.48% | 1.8천 |
|---|
| 2026.04.08 | ₩24,924 | ₩24,924 | ₩23,316 | ₩24,402 | -2.10% | 2.2천 |
|---|
| 2026.04.07 | ₩24,965 | ₩25,085 | ₩23,397 | ₩24,563 | -1.61% | 1.7천 |
|---|
| 2026.04.06 | ₩25,447 | ₩25,889 | ₩25,005 | ₩25,728 | +1.11% | 877 |
|---|
| 2026.04.02 | ₩25,447 | ₩25,688 | ₩24,120 | ₩25,688 | +0.95% | 3천 |
|---|
| 2026.04.01 | ₩23,718 | ₩25,487 | ₩23,316 | ₩25,487 | +7.46% | 2.7천 |
|---|
| 2026.03.31 | ₩24,201 | ₩24,522 | ₩22,110 | ₩24,241 | +0.17% | 3.5만 |
|---|
| 2026.03.30 | ₩24,643 | ₩25,648 | ₩23,517 | ₩23,799 | -3.43% | 3.2천 |
|---|
| 2026.03.27 | ₩26,934 | ₩27,738 | ₩23,718 | ₩26,492 | -1.64% | 2.6천 |
|---|
| 2026.03.26 | ₩28,703 | ₩28,864 | ₩25,286 | ₩26,452 | -7.84% | 4.5천 |
|---|
| 2026.03.25 | ₩27,256 | ₩29,628 | ₩26,251 | ₩29,346 | +7.67% | 5.4천 |
|---|
| 2026.03.24 | ₩27,135 | ₩27,698 | ₩25,407 | ₩27,698 | +2.07% | 1.9천 |
|---|
| 2026.03.23 | ₩24,000 | ₩27,336 | ₩23,839 | ₩27,135 | +13.07% | 7.8천 |
|---|
| 2026.03.20 | ₩26,934 | ₩28,583 | ₩22,512 | ₩24,161 | -10.30% | 2.1만 |
|---|
| 2026.03.19 | ₩23,638 | ₩26,010 | ₩22,713 | ₩25,326 | +7.14% | 5.1천 |
|---|
| 2026.03.18 | ₩22,754 | ₩25,407 | ₩21,950 | ₩24,040 | +5.65% | 6.2천 |
|---|
| 2026.03.17 | ₩25,728 | ₩26,010 | ₩22,593 | ₩24,120 | -6.25% | 1.1만 |
|---|
| 2026.03.16 | ₩28,140 | ₩31,959 | ₩26,130 | ₩28,060 | -0.29% | 1.4만 |
|---|
| 2026.03.13 | ₩35,738 | ₩37,266 | ₩28,181 | ₩29,145 | -18.45% | 2.7만 |
|---|
| 2026.03.12 | ₩37,346 | ₩40,603 | ₩30,834 | ₩39,517 | +5.81% | 58.1만 |
|---|
| 2026.03.11 | ₩34,090 | ₩35,377 | ₩32,402 | ₩33,286 | -2.36% | 5.7천 |
|---|
| 2026.03.10 | ₩38,070 | ₩38,110 | ₩32,562 | ₩33,366 | -12.35% | 1.2만 |
|---|
| 2026.03.09 | ₩32,361 | ₩37,588 | ₩32,361 | ₩35,296 | +9.07% | 1.3만 |
|---|
| 2026.03.06 | ₩40,201 | ₩43,819 | ₩34,613 | ₩34,774 | -13.50% | 2.4만 |
|---|
| 2026.03.05 | ₩49,045 | ₩50,050 | ₩48,241 | ₩48,643 | -0.82% | 14.1만 |
|---|
| 2026.03.04 | ₩48,241 | ₩54,351 | ₩45,025 | ₩50,251 | +4.17% | 1.2만 |
|---|
| 2026.03.03 | ₩47,839 | ₩48,241 | ₩45,025 | ₩48,241 | +0.84% | 1.2천 |
|---|
| 2026.03.02 | ₩51,457 | ₩52,060 | ₩46,633 | ₩48,241 | -6.25% | 3.7천 |
|---|
| 2026.02.27 | ₩49,045 | ₩50,733 | ₩47,437 | ₩50,251 | +2.46% | 1.7천 |
|---|
| 2026.02.26 | ₩50,653 | ₩50,974 | ₩47,638 | ₩49,045 | -3.17% | 1.4천 |
|---|
| 2026.02.25 | ₩52,261 | ₩53,226 | ₩48,643 | ₩49,849 | -4.62% | 2천 |
|---|
| 2026.02.24 | ₩52,261 | ₩53,869 | ₩49,447 | ₩51,859 | -0.77% | 1.9천 |
|---|
| 2026.02.23 | ₩55,879 | ₩57,085 | ₩51,457 | ₩53,467 | -4.32% | 2.7천 |
|---|
| 2026.02.20 | ₩55,879 | ₩57,889 | ₩53,065 | ₩54,271 | -2.88% | 1.7천 |
|---|
| 2026.02.19 | ₩53,467 | ₩59,376 | ₩51,859 | ₩57,487 | +7.52% | 3.8천 |
|---|
| 2026.02.18 | ₩56,683 | ₩57,567 | ₩50,251 | ₩52,261 | -7.80% | 4.3천 |
|---|
| 2026.02.17 | ₩60,301 | ₩60,301 | ₩53,869 | ₩57,085 | -5.33% | 3.7천 |
|---|
| 2026.02.13 | ₩59,899 | ₩65,527 | ₩59,497 | ₩61,105 | +2.01% | 4.5천 |
|---|
| 2026.02.12 | ₩68,341 | ₩71,034 | ₩60,703 | ₩61,105 | -10.59% | 1.1만 |
|---|
| 2026.02.11 | ₩96,481 | ₩96,883 | ₩65,125 | ₩73,567 | -23.75% | 49.8만 |
|---|
| 2026.02.10 | ₩111,356 | ₩111,356 | ₩94,270 | ₩98,290 | -11.73% | 1.6천 |
|---|
| 2026.02.09 | ₩108,542 | ₩114,170 | ₩106,532 | ₩110,150 | +1.48% | 2천 |
|---|
| 2026.02.06 | ₩89,245 | ₩108,944 | ₩88,843 | ₩104,924 | +17.57% | 1.5천 |
|---|
| 2026.02.05 | ₩106,532 | ₩112,562 | ₩87,838 | ₩90,853 | -14.72% | 2.5천 |
|---|
| 2026.02.04 | ₩125,828 | ₩125,828 | ₩100,099 | ₩106,532 | -15.34% | 6.2천 |
|---|
| 2026.02.03 | ₩120,602 | ₩129,245 | ₩118,833 | ₩127,838 | +6.00% | 3천 |
|---|
| 2026.02.02 | ₩114,974 | ₩123,818 | ₩113,366 | ₩120,200 | +4.55% | 3.6천 |
|---|
| 2026.01.30 | ₩116,984 | ₩124,622 | ₩112,562 | ₩113,366 | -3.09% | 2.5천 |
|---|
| 2026.01.29 | ₩118,592 | ₩128,240 | ₩106,532 | ₩118,190 | -0.34% | 4.3천 |
|---|
| 2026.01.28 | ₩123,818 | ₩134,029 | ₩116,582 | ₩120,602 | -2.60% | 4천 |
|---|
| 2026.01.27 | ₩141,506 | ₩143,918 | ₩111,356 | ₩128,642 | -9.09% | 5.4만 |
|---|
| 2026.01.26 | ₩147,134 | ₩164,420 | ₩137,486 | ₩144,320 | -1.91% | 6.3천 |
|---|
| 2026.01.23 | ₩157,586 | ₩157,586 | ₩144,642 | ₩146,330 | -7.14% | 1.2천 |
|---|
| 2026.01.22 | ₩151,395 | ₩174,471 | ₩148,581 | ₩156,179 | +3.16% | 3.7천 |
|---|
| 2026.01.21 | ₩151,958 | ₩154,491 | ₩146,330 | ₩146,893 | -3.33% | 708 |
|---|
| 2026.01.20 | ₩143,235 | ₩157,024 | ₩140,702 | ₩151,958 | +6.09% | 399 |
|---|
| 2026.01.16 | ₩143,516 | ₩149,144 | ₩137,888 | ₩146,330 | +1.96% | 346 |
|---|
| 2026.01.15 | ₩144,923 | ₩144,923 | ₩137,888 | ₩138,732 | -4.27% | 229 |
|---|
| 2026.01.14 | ₩137,325 | ₩148,863 | ₩135,074 | ₩144,360 | +5.12% | 451 |
|---|
| 2026.01.13 | ₩146,330 | ₩146,330 | ₩131,416 | ₩141,546 | -3.27% | 888 |
|---|
| 2026.01.12 | ₩146,330 | ₩147,737 | ₩137,888 | ₩146,330 | 0.00% | 954 |
|---|
| 2026.01.09 | ₩155,617 | ₩155,617 | ₩145,205 | ₩151,677 | -2.53% | 764 |
|---|
| 2026.01.08 | ₩162,652 | ₩166,028 | ₩144,923 | ₩155,617 | -4.33% | 912 |
|---|
| 2026.01.07 | ₩139,295 | ₩166,028 | ₩135,074 | ₩159,556 | +14.55% | 2.5천 |
|---|
| 2026.01.06 | ₩132,260 | ₩139,295 | ₩126,632 | ₩139,295 | +5.32% | 1.2천 |
|---|
| 2026.01.05 | ₩129,446 | ₩140,139 | ₩128,883 | ₩135,074 | +4.35% | 1.7천 |
|---|
| 2026.01.02 | ₩137,888 | ₩139,576 | ₩128,039 | ₩134,793 | -2.24% | 2.2천 |
|---|
| 2025.12.31 | ₩155,617 | ₩160,400 | ₩135,074 | ₩138,451 | -11.03% | 3.2천 |
|---|
| 2025.12.30 | ₩243,977 | ₩256,078 | ₩139,295 | ₩172,501 | -29.30% | 6.1만 |
|---|
| 2025.12.29 | ₩196,983 | ₩240,319 | ₩186,571 | ₩227,937 | +15.71% | 3.9천 |
|---|
| 2025.12.26 | ₩196,983 | ₩219,495 | ₩185,445 | ₩199,797 | +1.43% | 781 |
|---|
| 2025.12.24 | ₩192,199 | ₩196,983 | ₩177,285 | ₩192,480 | +0.15% | 272 |
|---|
| 2025.12.23 | ₩216,963 | ₩216,963 | ₩185,727 | ₩192,199 | -11.41% | 878 |
|---|
| 2025.12.22 | ₩214,149 | ₩262,550 | ₩209,646 | ₩216,118 | +0.92% | 5천 |
|---|
| 2025.12.19 | ₩189,104 | ₩190,792 | ₩185,727 | ₩188,541 | -0.30% | 40 |
|---|
| 2025.12.18 | ₩182,913 | ₩193,887 | ₩182,913 | ₩183,194 | +0.15% | 345 |
|---|
| 2025.12.17 | ₩196,983 | ₩199,797 | ₩171,657 | ₩180,099 | -8.57% | 884 |
|---|
| 2025.12.16 | ₩211,053 | ₩211,053 | ₩196,983 | ₩203,737 | -3.47% | 220 |
|---|
| 2025.12.15 | ₩227,937 | ₩230,751 | ₩208,239 | ₩212,460 | -6.79% | 497 |
|---|
| 2025.12.12 | ₩240,601 | ₩272,962 | ₩225,686 | ₩225,686 | -6.20% | 897 |
|---|
| 2025.12.11 | ₩295,474 | ₩316,298 | ₩267,334 | ₩267,334 | -9.52% | 1.6천 |
|---|
| 2025.12.10 | ₩317,987 | ₩326,429 | ₩306,731 | ₩317,987 | 0.00% | 302 |
|---|
| 2025.12.09 | ₩312,359 | ₩323,615 | ₩304,761 | ₩304,761 | -2.43% | 240 |
|---|
| 2025.12.08 | ₩323,615 | ₩326,429 | ₩312,359 | ₩323,615 | 0.00% | 71 |
|---|
| 2025.12.05 | ₩317,987 | ₩334,871 | ₩315,173 | ₩323,615 | +1.77% | 92 |
|---|
| 2025.12.04 | ₩318,550 | ₩330,650 | ₩309,545 | ₩317,987 | -0.18% | 293 |
|---|
| 2025.12.03 | ₩326,429 | ₩326,429 | ₩313,766 | ₩318,831 | -2.33% | 189 |
|---|
| 2025.12.02 | ₩309,545 | ₩334,871 | ₩309,545 | ₩326,429 | +5.45% | 148 |
|---|
| 2025.12.01 | ₩326,429 | ₩336,278 | ₩309,545 | ₩309,545 | -5.17% | 176 |
|---|
| 2025.11.28 | ₩323,615 | ₩343,313 | ₩323,615 | ₩326,429 | +0.87% | 124 |
|---|
| 2025.11.26 | ₩334,871 | ₩361,886 | ₩323,615 | ₩343,313 | +2.52% | 417 |
|---|
| 2025.11.25 | ₩317,987 | ₩331,213 | ₩312,359 | ₩326,429 | +2.65% | 134 |
|---|
| 2025.11.24 | ₩323,615 | ₩323,615 | ₩292,660 | ₩309,545 | -4.35% | 103 |
|---|
| 2025.11.21 | ₩281,404 | ₩334,871 | ₩281,404 | ₩306,731 | +9.00% | 184 |
|---|
| 2025.11.20 | ₩292,660 | ₩316,580 | ₩284,218 | ₩287,032 | -1.92% | 588 |
|---|
| 2025.11.19 | ₩343,313 | ₩346,127 | ₩292,660 | ₩295,474 | -13.93% | 536 |
|---|
| 2025.11.18 | ₩332,057 | ₩346,127 | ₩320,801 | ₩346,127 | +4.24% | 257 |
|---|
| 2025.11.17 | ₩343,313 | ₩346,127 | ₩337,685 | ₩337,685 | -1.64% | 103 |
|---|
| 2025.11.14 | ₩348,941 | ₩352,599 | ₩340,499 | ₩343,595 | -1.53% | 147 |
|---|
| 2025.11.13 | ₩368,640 | ₩382,710 | ₩343,313 | ₩360,197 | -2.29% | 359 |
|---|
| 2025.11.12 | ₩371,454 | ₩382,710 | ₩368,640 | ₩368,640 | -0.76% | 151 |
|---|
| 2025.11.11 | ₩374,268 | ₩379,896 | ₩363,011 | ₩377,082 | +0.75% | 126 |
|---|
| 2025.11.10 | ₩399,594 | ₩399,594 | ₩360,197 | ₩361,604 | -9.51% | 381 |
|---|
| 2025.11.07 | ₩399,594 | ₩401,564 | ₩378,207 | ₩401,564 | +0.49% | 58 |
|---|
| 2025.11.06 | ₩405,222 | ₩414,508 | ₩396,780 | ₩402,408 | -0.69% | 91 |
|---|
| 2025.11.05 | ₩391,152 | ₩421,825 | ₩390,026 | ₩416,478 | +6.47% | 227 |
|---|
| 2025.11.04 | ₩416,478 | ₩422,669 | ₩379,896 | ₩393,966 | -5.41% | 302 |
|---|
| 2025.11.03 | ₩438,991 | ₩438,991 | ₩391,152 | ₩416,478 | -5.13% | 556 |
|---|
| 2025.10.31 | ₩427,734 | ₩436,177 | ₩416,478 | ₩424,920 | -0.66% | 283 |
|---|
| 2025.10.30 | ₩441,805 | ₩447,433 | ₩427,734 | ₩427,734 | -3.18% | 73 |
|---|
| 2025.10.29 | ₩450,247 | ₩462,066 | ₩436,177 | ₩446,026 | -0.94% | 269 |
|---|
| 2025.10.28 | ₩472,759 | ₩475,573 | ₩450,247 | ₩453,061 | -4.17% | 174 |
|---|
| 2025.10.27 | ₩484,015 | ₩492,457 | ₩472,759 | ₩478,387 | -1.16% | 364 |
|---|
| 2025.10.24 | ₩478,387 | ₩486,829 | ₩478,387 | ₩486,829 | +1.76% | 106 |
|---|
| 2025.10.23 | ₩484,015 | ₩489,081 | ₩469,945 | ₩484,015 | 0.00% | 151 |
|---|
| 2025.10.22 | ₩489,643 | ₩489,643 | ₩457,282 | ₩461,503 | -5.75% | 230 |
|---|
| 2025.10.21 | ₩481,201 | ₩498,085 | ₩481,201 | ₩495,271 | +2.92% | 127 |
|---|
| 2025.10.20 | ₩481,201 | ₩514,407 | ₩475,573 | ₩498,085 | +3.51% | 147 |
|---|
| 2025.10.17 | ₩500,899 | ₩500,899 | ₩465,443 | ₩478,387 | -4.49% | 205 |
|---|
| 2025.10.16 | ₩509,342 | ₩514,970 | ₩484,015 | ₩484,015 | -4.97% | 566 |
|---|
| 2025.10.15 | ₩514,970 | ₩526,226 | ₩495,271 | ₩503,714 | -2.19% | 412 |
|---|
| 2025.10.14 | ₩520,598 | ₩523,412 | ₩500,899 | ₩512,156 | -1.62% | 477 |
|---|
| 2025.10.13 | ₩458,689 | ₩543,110 | ₩447,433 | ₩523,412 | +14.11% | 1.4천 |
|---|
| 2025.10.10 | ₩475,573 | ₩548,738 | ₩458,689 | ₩464,317 | -2.37% | 1.4천 |
|---|