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 | ₩1,901 | ₩1,981 | ₩1,780 | ₩1,794 | -5.63% | 10만 |
| 2026.10.08 | ₩2,008 | ₩2,048 | ₩1,901 | ₩1,901 | -5.33% | 8.5만 |
| 2026.10.07 | ₩2,302 | ₩2,302 | ₩1,901 | ₩2,048 | -11.05% | 18.2만 |
| 2026.10.06 | ₩2,543 | ₩2,543 | ₩2,409 | ₩2,409 | -5.26% | 6.4만 |
| 2026.10.05 | ₩2,543 | ₩2,724 | ₩2,490 | ₩2,530 | -0.53% | 17.6만 |
| 2026.10.02 | ₩2,905 | ₩2,905 | ₩2,155 | ₩2,436 | -16.13% | 39.4만 |
| 2026.10.01 | ₩3,106 | ₩3,107 | ₩2,905 | ₩2,998 | -3.45% | 10.4만 |
| 2026.09.30 | ₩3,092 | ₩3,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,132 |
| +1.30% |
| 13.1만 |
| 2026.09.29 | ₩3,052 | ₩3,172 | ₩2,972 | ₩3,065 | +0.44% | 10.9만 |
|---|
| 2026.09.28 | ₩3,079 | ₩3,199 | ₩3,052 | ₩3,079 | 0.00% | 11.3만 |
|---|
| 2026.09.25 | ₩3,159 | ₩3,333 | ₩3,065 | ₩3,333 | +5.51% | 24.9만 |
|---|
| 2026.09.24 | ₩3,119 | ₩3,159 | ₩2,958 | ₩3,065 | -1.72% | 30.1만 |
|---|
| 2026.09.23 | ₩3,320 | ₩3,320 | ₩3,025 | ₩3,186 | -4.03% | 29만 |
|---|
| 2026.09.22 | ₩3,213 | ₩3,266 | ₩2,838 | ₩3,119 | -2.92% | 29.9만 |
|---|
| 2026.09.21 | ₩3,239 | ₩3,467 | ₩3,199 | ₩3,213 | -0.83% | 14.7만 |
|---|
| 2026.09.18 | ₩3,132 | ₩3,396 | ₩3,132 | ₩3,387 | +8.12% | 21.3만 |
|---|
| 2026.09.17 | ₩3,239 | ₩3,641 | ₩3,239 | ₩3,467 | +7.02% | 31.1만 |
|---|
| 2026.09.16 | ₩3,427 | ₩3,534 | ₩3,239 | ₩3,266 | -4.69% | 41.7만 |
|---|
| 2026.09.15 | ₩4,163 | ₩4,283 | ₩3,400 | ₩3,694 | -11.25% | 636.5만 |
|---|
| 2026.09.14 | ₩3,561 | ₩3,935 | ₩3,507 | ₩3,694 | +3.76% | 45.5만 |
|---|
| 2026.09.11 | ₩3,574 | ₩3,654 | ₩3,373 | ₩3,400 | -4.87% | 51.6만 |
|---|
| 2026.09.10 | ₩3,266 | ₩4,257 | ₩3,186 | ₩3,815 | +16.80% | 229.7만 |
|---|
| 2026.09.09 | ₩3,239 | ₩3,574 | ₩3,146 | ₩3,520 | +8.68% | 103.4만 |
|---|
| 2026.09.08 | ₩3,193 | ₩3,239 | ₩2,798 | ₩3,079 | -3.56% | 223.7만 |
|---|
| 2026.09.04 | ₩3,788 | ₩3,842 | ₩2,905 | ₩2,998 | -20.85% | 391.4만 |
|---|
| 2026.09.03 | ₩4,431 | ₩4,457 | ₩3,748 | ₩4,069 | -8.16% | 73.7만 |
|---|
| 2026.09.02 | ₩5,207 | ₩5,354 | ₩4,076 | ₩4,230 | -18.77% | 224.1만 |
|---|
| 2026.09.01 | ₩4,578 | ₩5,154 | ₩4,391 | ₩4,712 | +2.92% | 240.5만 |
|---|
| 2026.08.31 | ₩6,024 | ₩6,519 | ₩5,194 | ₩5,729 | -4.89% | 209.4만 |
|---|
| 2026.08.28 | ₩5,127 | ₩5,689 | ₩4,029 | ₩5,207 | +1.57% | 608.9만 |
|---|
| 2026.08.27 | ₩9,230 | ₩13,868 | ₩4,364 | ₩5,167 | -44.02% | 1047.8만 |
|---|
| 2026.08.26 | ₩8,634 | ₩9,905 | ₩7,750 | ₩8,353 | -3.26% | 128.3만 |
|---|
| 2026.08.25 | ₩6,613 | ₩7,697 | ₩6,198 | ₩7,443 | +12.55% | 171.1만 |
|---|
| 2026.08.24 | ₩5,622 | ₩5,622 | ₩4,939 | ₩5,595 | -0.48% | 48.6만 |
|---|
| 2026.08.21 | ₩4,993 | ₩5,354 | ₩4,645 | ₩4,993 | 0.00% | 147.8만 |
|---|
| 2026.08.20 | ₩3,855 | ₩4,364 | ₩3,748 | ₩4,283 | +11.11% | 248.7만 |
|---|
| 2026.08.19 | ₩3,681 | ₩5,220 | ₩3,534 | ₩3,976 | +8.00% | 187.8만 |
|---|
| 2026.08.18 | ₩4,029 | ₩4,043 | ₩3,230 | ₩3,547 | -11.96% | 42.6만 |
|---|
| 2026.08.17 | ₩4,832 | ₩4,974 | ₩3,547 | ₩4,083 | -15.51% | 341.3만 |
|---|
| 2026.08.14 | ₩3,199 | ₩5,033 | ₩3,092 | ₩4,752 | +48.54% | 62.8만 |
|---|
| 2026.08.13 | ₩4,150 | ₩4,913 | ₩3,826 | ₩4,631 | +11.61% | 112.9만 |
|---|
| 2026.08.12 | ₩3,694 | ₩3,775 | ₩3,429 | ₩3,751 | +1.52% | 13.6만 |
|---|
| 2026.08.11 | ₩3,213 | ₩3,670 | ₩3,213 | ₩3,566 | +11.00% | 9.1만 |
|---|
| 2026.08.10 | ₩3,028 | ₩3,221 | ₩2,972 | ₩3,172 | +4.77% | 5.1만 |
|---|
| 2026.08.07 | ₩3,076 | ₩3,253 | ₩2,915 | ₩3,036 | -1.31% | 2.7만 |
|---|
| 2026.08.06 | ₩3,357 | ₩3,357 | ₩2,763 | ₩3,124 | -6.94% | 5.5만 |
|---|
| 2026.08.05 | ₩3,413 | ₩3,526 | ₩3,213 | ₩3,333 | -2.35% | 3.9만 |
|---|
| 2026.08.04 | ₩3,678 | ₩3,686 | ₩3,381 | ₩3,446 | -6.33% | 5.7만 |
|---|
| 2026.08.03 | ₩3,694 | ₩3,759 | ₩3,678 | ₩3,759 | +1.74% | 3.4만 |
|---|
| 2026.07.31 | ₩4,144 | ₩4,144 | ₩3,678 | ₩3,678 | -11.24% | 5.4만 |
|---|
| 2026.07.30 | ₩4,249 | ₩4,570 | ₩3,943 | ₩4,112 | -3.21% | 8.2만 |
|---|
| 2026.07.29 | ₩4,506 | ₩5,220 | ₩3,935 | ₩4,562 | +1.25% | 13.3만 |
|---|
| 2026.07.28 | ₩3,935 | ₩4,867 | ₩3,935 | ₩4,474 | +13.67% | 13.9만 |
|---|
| 2026.07.27 | ₩4,217 | ₩4,819 | ₩3,566 | ₩4,482 | +6.29% | 30.5만 |
|---|
| 2026.07.24 | ₩8,232 | ₩8,594 | ₩5,140 | ₩5,389 | -34.54% | 813.5만 |
|---|
| 2026.07.23 | ₩7,011 | ₩7,268 | ₩6,112 | ₩6,281 | -10.42% | 7.2만 |
|---|
| 2026.07.22 | ₩7,188 | ₩7,566 | ₩7,011 | ₩7,413 | +3.13% | 10.2만 |
|---|
| 2026.07.21 | ₩6,987 | ₩7,630 | ₩6,746 | ₩7,172 | +2.64% | 45.9만 |
|---|
| 2026.07.20 | ₩6,706 | ₩7,116 | ₩6,385 | ₩6,746 | +0.60% | 22.6만 |
|---|
| 2026.07.17 | ₩5,542 | ₩7,879 | ₩5,413 | ₩6,706 | +21.01% | 248.1만 |
|---|
| 2026.07.16 | ₩5,823 | ₩5,823 | ₩5,261 | ₩5,542 | -4.83% | 3.3만 |
|---|
| 2026.07.15 | ₩5,895 | ₩6,032 | ₩5,702 | ₩6,000 | +1.77% | 1.5만 |
|---|
| 2026.07.14 | ₩5,381 | ₩6,240 | ₩5,220 | ₩6,024 | +11.94% | 6.5만 |
|---|
| 2026.07.13 | ₩5,301 | ₩5,815 | ₩5,124 | ₩5,815 | +9.70% | 16.2만 |
|---|
| 2026.07.10 | ₩6,666 | ₩6,883 | ₩6,441 | ₩6,746 | +1.20% | 4.2만 |
|---|
| 2026.07.09 | ₩6,923 | ₩7,309 | ₩6,682 | ₩7,180 | +3.71% | 6.4만 |
|---|
| 2026.07.08 | ₩7,951 | ₩7,951 | ₩6,425 | ₩7,228 | -9.09% | 175.1만 |
|---|
| 2026.07.07 | ₩8,192 | ₩8,272 | ₩7,220 | ₩7,791 | -4.90% | 11.8만 |
|---|
| 2026.07.06 | ₩7,638 | ₩7,823 | ₩7,036 | ₩7,734 | +1.26% | 5.5만 |
|---|
| 2026.07.02 | ₩6,843 | ₩9,557 | ₩6,658 | ₩8,272 | +20.89% | 89.5만 |
|---|
| 2026.07.01 | ₩6,546 | ₩6,586 | ₩6,184 | ₩6,505 | -0.61% | 1.2만 |
|---|
| 2026.06.30 | ₩6,522 | ₩6,546 | ₩6,265 | ₩6,546 | +0.37% | 9.2천 |
|---|
| 2026.06.29 | ₩6,425 | ₩6,690 | ₩6,265 | ₩6,481 | +0.87% | 1.5만 |
|---|
| 2026.06.26 | ₩6,425 | ₩6,746 | ₩6,184 | ₩6,465 | +0.62% | 1.9만 |
|---|
| 2026.06.25 | ₩6,746 | ₩7,630 | ₩6,546 | ₩6,754 | +0.12% | 13.7만 |
|---|
| 2026.06.24 | ₩8,674 | ₩8,674 | ₩5,381 | ₩6,658 | -23.24% | 7.3만 |
|---|
| 2026.06.23 | ₩9,236 | ₩9,236 | ₩8,513 | ₩8,714 | -5.65% | 2.9만 |
|---|
| 2026.06.22 | ₩9,236 | ₩9,798 | ₩8,955 | ₩9,317 | +0.87% | 3만 |
|---|
| 2026.06.18 | ₩10,280 | ₩10,280 | ₩9,317 | ₩9,317 | -9.37% | 2만 |
|---|
| 2026.06.17 | ₩9,638 | ₩10,361 | ₩9,397 | ₩10,280 | +6.67% | 5.5만 |
|---|
| 2026.06.16 | ₩10,280 | ₩10,353 | ₩9,317 | ₩9,718 | -5.47% | 4.1만 |
|---|
| 2026.06.15 | ₩9,959 | ₩13,413 | ₩9,718 | ₩10,361 | +4.03% | 30.6만 |
|---|
| 2026.06.12 | ₩10,923 | ₩10,923 | ₩9,638 | ₩9,798 | -10.29% | 2.9만 |
|---|
| 2026.06.11 | ₩11,244 | ₩11,485 | ₩9,959 | ₩11,485 | +2.14% | 10.8만 |
|---|
| 2026.06.10 | ₩9,477 | ₩11,887 | ₩9,236 | ₩10,521 | +11.02% | 16.7만 |
|---|
| 2026.06.09 | ₩12,609 | ₩12,690 | ₩8,674 | ₩9,477 | -24.84% | 132.7만 |
|---|
| 2026.06.08 | ₩10,361 | ₩11,244 | ₩10,280 | ₩10,842 | +4.65% | 3.4만 |
|---|
| 2026.06.05 | ₩11,244 | ₩11,887 | ₩8,674 | ₩10,361 | -7.86% | 10.3만 |
|---|
| 2026.06.04 | ₩12,529 | ₩13,172 | ₩11,726 | ₩12,529 | 0.00% | 10.2만 |
|---|
| 2026.06.03 | ₩12,529 | ₩15,340 | ₩11,324 | ₩14,617 | +16.67% | 210.5만 |
|---|
| 2026.06.02 | ₩12,208 | ₩12,208 | ₩9,879 | ₩10,842 | -11.18% | 20.1만 |
|---|
| 2026.06.01 | ₩11,726 | ₩12,368 | ₩11,083 | ₩11,726 | 0.00% | 61.7만 |
|---|
| 2026.05.29 | ₩15,661 | ₩15,822 | ₩13,252 | ₩13,332 | -14.87% | 260.3만 |
|---|
| 2026.05.28 | ₩13,413 | ₩16,063 | ₩12,770 | ₩15,822 | +17.96% | 6.6만 |
|---|
| 2026.05.27 | ₩12,770 | ₩13,212 | ₩12,529 | ₩12,770 | 0.00% | 5.9천 |
|---|
| 2026.05.26 | ₩13,493 | ₩13,493 | ₩12,690 | ₩12,770 | -5.36% | 7.1천 |
|---|
| 2026.05.22 | ₩12,529 | ₩13,413 | ₩12,529 | ₩13,091 | +4.49% | 5.8천 |
|---|
| 2026.05.21 | ₩13,252 | ₩13,493 | ₩12,368 | ₩12,609 | -4.85% | 7.7천 |
|---|
| 2026.05.20 | ₩12,208 | ₩13,413 | ₩11,806 | ₩13,252 | +8.55% | 4.9천 |
|---|
| 2026.05.19 | ₩12,770 | ₩13,252 | ₩12,368 | ₩12,609 | -1.26% | 9.1천 |
|---|
| 2026.05.18 | ₩10,441 | ₩13,814 | ₩10,441 | ₩13,814 | +32.31% | 4.6만 |
|---|
| 2026.05.15 | ₩15,260 | ₩16,304 | ₩14,457 | ₩14,457 | -5.26% | 3.2만 |
|---|
| 2026.05.14 | ₩20,882 | ₩20,962 | ₩12,449 | ₩16,946 | -18.85% | 172.9만 |
|---|
| 2026.05.13 | ₩18,633 | ₩19,115 | ₩17,509 | ₩18,392 | -1.29% | 8.3천 |
|---|
| 2026.05.12 | ₩19,452 | ₩19,998 | ₩18,713 | ₩19,356 | -0.50% | 8.2천 |
|---|
| 2026.05.11 | ₩17,509 | ₩21,846 | ₩17,107 | ₩20,079 | +14.68% | 2만 |
|---|
| 2026.05.08 | ₩16,384 | ₩18,794 | ₩16,063 | ₩18,312 | +11.76% | 1.6만 |
|---|
| 2026.05.07 | ₩19,677 | ₩19,677 | ₩16,143 | ₩16,705 | -15.10% | 3만 |
|---|
| 2026.05.06 | ₩22,247 | ₩35,258 | ₩15,420 | ₩19,677 | -11.55% | 58.7만 |
|---|
| 2026.05.05 | ₩22,488 | ₩22,890 | ₩21,283 | ₩21,605 | -3.93% | 7천 |
|---|
| 2026.05.04 | ₩20,320 | ₩22,488 | ₩20,320 | ₩22,488 | +10.67% | 6.6천 |
|---|
| 2026.05.01 | ₩18,231 | ₩20,882 | ₩18,071 | ₩20,641 | +13.22% | 8.2천 |
|---|
| 2026.04.30 | ₩21,765 | ₩21,765 | ₩18,633 | ₩18,633 | -14.39% | 2.9만 |
|---|
| 2026.04.29 | ₩24,255 | ₩24,817 | ₩21,042 | ₩21,283 | -12.25% | 2.4만 |
|---|
| 2026.04.28 | ₩24,094 | ₩24,576 | ₩22,890 | ₩24,576 | +2.00% | 1.1만 |
|---|
| 2026.04.27 | ₩24,416 | ₩25,299 | ₩24,014 | ₩25,219 | +3.29% | 6.7천 |
|---|
| 2026.04.24 | ₩27,227 | ₩27,227 | ₩22,729 | ₩24,094 | -11.50% | 1.1만 |
|---|
| 2026.04.23 | ₩32,046 | ₩32,126 | ₩25,540 | ₩26,986 | -15.79% | 3.1만 |
|---|
| 2026.04.22 | ₩26,343 | ₩34,937 | ₩26,102 | ₩33,331 | +26.52% | 5만 |
|---|
| 2026.04.21 | ₩26,343 | ₩26,905 | ₩25,540 | ₩26,102 | -0.91% | 5.2천 |
|---|
| 2026.04.20 | ₩27,709 | ₩28,552 | ₩25,508 | ₩26,905 | -2.90% | 6.9천 |
|---|
| 2026.04.17 | ₩28,190 | ₩28,913 | ₩26,022 | ₩27,950 | -0.85% | 1.2만 |
|---|
| 2026.04.16 | ₩24,978 | ₩28,672 | ₩22,729 | ₩28,672 | +14.79% | 2.8만 |
|---|
| 2026.04.15 | ₩23,773 | ₩28,672 | ₩22,488 | ₩26,504 | +11.49% | 5.3만 |
|---|
| 2026.04.14 | ₩22,167 | ₩22,167 | ₩19,557 | ₩20,480 | -7.61% | 8.2천 |
|---|
| 2026.04.13 | ₩22,649 | ₩23,693 | ₩22,488 | ₩23,572 | +4.08% | 2.9천 |
|---|
| 2026.04.10 | ₩23,693 | ₩24,416 | ₩22,890 | ₩23,572 | -0.51% | 1.9천 |
|---|
| 2026.04.09 | ₩24,898 | ₩24,898 | ₩22,890 | ₩23,532 | -5.48% | 1.8천 |
|---|
| 2026.04.08 | ₩24,898 | ₩24,898 | ₩23,291 | ₩24,376 | -2.10% | 2.2천 |
|---|
| 2026.04.07 | ₩24,938 | ₩25,058 | ₩23,372 | ₩24,536 | -1.61% | 1.7천 |
|---|
| 2026.04.06 | ₩25,420 | ₩25,861 | ₩24,978 | ₩25,701 | +1.11% | 877 |
|---|
| 2026.04.02 | ₩25,420 | ₩25,661 | ₩24,094 | ₩25,661 | +0.95% | 3천 |
|---|
| 2026.04.01 | ₩23,693 | ₩25,460 | ₩23,291 | ₩25,460 | +7.46% | 2.7천 |
|---|
| 2026.03.31 | ₩24,175 | ₩24,496 | ₩22,087 | ₩24,215 | +0.17% | 3.5만 |
|---|
| 2026.03.30 | ₩24,616 | ₩25,620 | ₩23,492 | ₩23,773 | -3.43% | 3.2천 |
|---|
| 2026.03.27 | ₩26,905 | ₩27,709 | ₩23,693 | ₩26,464 | -1.64% | 2.6천 |
|---|
| 2026.03.26 | ₩28,672 | ₩28,833 | ₩25,259 | ₩26,424 | -7.84% | 4.5천 |
|---|
| 2026.03.25 | ₩27,227 | ₩29,596 | ₩26,223 | ₩29,315 | +7.67% | 5.4천 |
|---|
| 2026.03.24 | ₩27,106 | ₩27,668 | ₩25,379 | ₩27,668 | +2.07% | 1.9천 |
|---|
| 2026.03.23 | ₩23,974 | ₩27,307 | ₩23,813 | ₩27,106 | +13.07% | 7.8천 |
|---|
| 2026.03.20 | ₩26,905 | ₩28,552 | ₩22,488 | ₩24,135 | -10.30% | 2.1만 |
|---|
| 2026.03.19 | ₩23,613 | ₩25,982 | ₩22,689 | ₩25,299 | +7.14% | 5.1천 |
|---|
| 2026.03.18 | ₩22,729 | ₩25,379 | ₩21,926 | ₩24,014 | +5.65% | 6.2천 |
|---|
| 2026.03.17 | ₩25,701 | ₩25,982 | ₩22,568 | ₩24,094 | -6.25% | 1.1만 |
|---|
| 2026.03.16 | ₩28,110 | ₩31,925 | ₩26,102 | ₩28,030 | -0.29% | 1.4만 |
|---|
| 2026.03.13 | ₩35,700 | ₩37,226 | ₩28,150 | ₩29,114 | -18.45% | 2.7만 |
|---|
| 2026.03.12 | ₩37,306 | ₩40,559 | ₩30,801 | ₩39,475 | +5.81% | 58.1만 |
|---|
| 2026.03.11 | ₩34,053 | ₩35,339 | ₩32,367 | ₩33,250 | -2.36% | 5.7천 |
|---|
| 2026.03.10 | ₩38,029 | ₩38,069 | ₩32,527 | ₩33,331 | -12.35% | 1.2만 |
|---|
| 2026.03.09 | ₩32,327 | ₩37,547 | ₩32,327 | ₩35,258 | +9.07% | 1.3만 |
|---|
| 2026.03.06 | ₩40,157 | ₩43,772 | ₩34,576 | ₩34,736 | -13.50% | 2.4만 |
|---|
| 2026.03.05 | ₩48,992 | ₩49,996 | ₩48,189 | ₩48,590 | -0.82% | 14.1만 |
|---|
| 2026.03.04 | ₩48,189 | ₩54,293 | ₩44,976 | ₩50,197 | +4.17% | 1.2만 |
|---|
| 2026.03.03 | ₩47,787 | ₩48,189 | ₩44,976 | ₩48,189 | +0.84% | 1.2천 |
|---|
| 2026.03.02 | ₩51,401 | ₩52,004 | ₩46,583 | ₩48,189 | -6.25% | 3.7천 |
|---|
| 2026.02.27 | ₩48,992 | ₩50,679 | ₩47,386 | ₩50,197 | +2.46% | 1.7천 |
|---|
| 2026.02.26 | ₩50,598 | ₩50,920 | ₩47,587 | ₩48,992 | -3.17% | 1.4천 |
|---|
| 2026.02.25 | ₩52,205 | ₩53,168 | ₩48,590 | ₩49,795 | -4.62% | 2천 |
|---|
| 2026.02.24 | ₩52,205 | ₩53,811 | ₩49,394 | ₩51,803 | -0.77% | 1.9천 |
|---|
| 2026.02.23 | ₩55,819 | ₩57,024 | ₩51,401 | ₩53,409 | -4.32% | 2.7천 |
|---|
| 2026.02.20 | ₩55,819 | ₩57,827 | ₩53,008 | ₩54,212 | -2.88% | 1.7천 |
|---|
| 2026.02.19 | ₩53,409 | ₩59,312 | ₩51,803 | ₩57,425 | +7.52% | 3.8천 |
|---|
| 2026.02.18 | ₩56,622 | ₩57,505 | ₩50,197 | ₩52,205 | -7.80% | 4.3천 |
|---|
| 2026.02.17 | ₩60,236 | ₩60,236 | ₩53,811 | ₩57,024 | -5.33% | 3.7천 |
|---|
| 2026.02.13 | ₩59,835 | ₩65,457 | ₩59,433 | ₩61,039 | +2.01% | 4.5천 |
|---|
| 2026.02.12 | ₩68,268 | ₩70,958 | ₩60,638 | ₩61,039 | -10.59% | 1.1만 |
|---|
| 2026.02.11 | ₩96,378 | ₩96,779 | ₩65,055 | ₩73,488 | -23.75% | 49.8만 |
|---|
| 2026.02.10 | ₩111,236 | ₩111,236 | ₩94,169 | ₩98,185 | -11.73% | 1.6천 |
|---|
| 2026.02.09 | ₩108,425 | ₩114,047 | ₩106,417 | ₩110,031 | +1.48% | 2천 |
|---|
| 2026.02.06 | ₩89,149 | ₩108,827 | ₩88,748 | ₩104,811 | +17.57% | 1.5천 |
|---|
| 2026.02.05 | ₩106,417 | ₩112,441 | ₩87,744 | ₩90,756 | -14.72% | 2.5천 |
|---|
| 2026.02.04 | ₩125,693 | ₩125,693 | ₩99,992 | ₩106,417 | -15.34% | 6.2천 |
|---|
| 2026.02.03 | ₩120,472 | ₩129,106 | ₩118,705 | ₩127,701 | +6.00% | 3천 |
|---|
| 2026.02.02 | ₩114,850 | ₩123,685 | ₩113,244 | ₩120,071 | +4.55% | 3.6천 |
|---|
| 2026.01.30 | ₩116,858 | ₩124,488 | ₩112,441 | ₩113,244 | -3.09% | 2.5천 |
|---|
| 2026.01.29 | ₩118,464 | ₩128,102 | ₩106,417 | ₩118,063 | -0.34% | 4.3천 |
|---|
| 2026.01.28 | ₩123,685 | ₩133,885 | ₩116,456 | ₩120,472 | -2.60% | 4천 |
|---|
| 2026.01.27 | ₩141,354 | ₩143,763 | ₩111,236 | ₩128,504 | -9.09% | 5.4만 |
|---|
| 2026.01.26 | ₩146,976 | ₩164,244 | ₩137,338 | ₩144,165 | -1.91% | 6.3천 |
|---|
| 2026.01.23 | ₩157,417 | ₩157,417 | ₩144,486 | ₩146,173 | -7.14% | 1.2천 |
|---|
| 2026.01.22 | ₩151,233 | ₩174,283 | ₩148,422 | ₩156,012 | +3.16% | 3.7천 |
|---|
| 2026.01.21 | ₩151,795 | ₩154,325 | ₩146,173 | ₩146,735 | -3.33% | 708 |
|---|
| 2026.01.20 | ₩143,081 | ₩156,855 | ₩140,551 | ₩151,795 | +6.09% | 399 |
|---|
| 2026.01.16 | ₩143,362 | ₩148,984 | ₩137,740 | ₩146,173 | +1.96% | 346 |
|---|
| 2026.01.15 | ₩144,767 | ₩144,767 | ₩137,740 | ₩138,583 | -4.27% | 229 |
|---|
| 2026.01.14 | ₩137,178 | ₩148,703 | ₩134,929 | ₩144,205 | +5.12% | 451 |
|---|
| 2026.01.13 | ₩146,173 | ₩146,173 | ₩131,275 | ₩141,394 | -3.27% | 888 |
|---|
| 2026.01.12 | ₩146,173 | ₩147,578 | ₩137,740 | ₩146,173 | 0.00% | 954 |
|---|
| 2026.01.09 | ₩155,449 | ₩155,449 | ₩145,049 | ₩151,514 | -2.53% | 764 |
|---|
| 2026.01.08 | ₩162,477 | ₩165,850 | ₩144,767 | ₩155,449 | -4.33% | 912 |
|---|
| 2026.01.07 | ₩139,145 | ₩165,850 | ₩134,929 | ₩159,385 | +14.55% | 2.5천 |
|---|
| 2026.01.06 | ₩132,118 | ₩139,145 | ₩126,496 | ₩139,145 | +5.32% | 1.2천 |
|---|
| 2026.01.05 | ₩129,307 | ₩139,989 | ₩128,745 | ₩134,929 | +4.35% | 1.7천 |
|---|
| 2026.01.02 | ₩137,740 | ₩139,426 | ₩127,901 | ₩134,648 | -2.24% | 2.2천 |
|---|
| 2025.12.31 | ₩155,449 | ₩160,228 | ₩134,929 | ₩138,302 | -11.03% | 3.2천 |
|---|
| 2025.12.30 | ₩243,715 | ₩255,803 | ₩139,145 | ₩172,315 | -29.30% | 6.1만 |
|---|
| 2025.12.29 | ₩196,771 | ₩240,061 | ₩186,370 | ₩227,692 | +15.71% | 3.9천 |
|---|
| 2025.12.26 | ₩196,771 | ₩219,259 | ₩185,246 | ₩199,582 | +1.43% | 781 |
|---|
| 2025.12.24 | ₩191,993 | ₩196,771 | ₩177,094 | ₩192,274 | +0.15% | 272 |
|---|
| 2025.12.23 | ₩216,729 | ₩216,729 | ₩185,527 | ₩191,993 | -11.41% | 878 |
|---|
| 2025.12.22 | ₩213,918 | ₩262,268 | ₩209,421 | ₩215,886 | +0.92% | 5천 |
|---|
| 2025.12.19 | ₩188,900 | ₩190,587 | ₩185,527 | ₩188,338 | -0.30% | 40 |
|---|
| 2025.12.18 | ₩182,716 | ₩193,679 | ₩182,716 | ₩182,997 | +0.15% | 345 |
|---|
| 2025.12.17 | ₩196,771 | ₩199,582 | ₩171,472 | ₩179,905 | -8.57% | 884 |
|---|
| 2025.12.16 | ₩210,826 | ₩210,826 | ₩196,771 | ₩203,518 | -3.47% | 220 |
|---|
| 2025.12.15 | ₩227,692 | ₩230,503 | ₩208,015 | ₩212,232 | -6.79% | 497 |
|---|
| 2025.12.12 | ₩240,342 | ₩272,669 | ₩225,444 | ₩225,444 | -6.20% | 897 |
|---|
| 2025.12.11 | ₩295,157 | ₩315,958 | ₩267,047 | ₩267,047 | -9.52% | 1.6천 |
|---|
| 2025.12.10 | ₩317,645 | ₩326,078 | ₩306,401 | ₩317,645 | 0.00% | 302 |
|---|
| 2025.12.09 | ₩312,023 | ₩323,267 | ₩304,433 | ₩304,433 | -2.43% | 240 |
|---|
| 2025.12.08 | ₩323,267 | ₩326,078 | ₩312,023 | ₩323,267 | 0.00% | 71 |
|---|
| 2025.12.05 | ₩317,645 | ₩334,511 | ₩314,834 | ₩323,267 | +1.77% | 92 |
|---|
| 2025.12.04 | ₩318,207 | ₩330,295 | ₩309,212 | ₩317,645 | -0.18% | 293 |
|---|
| 2025.12.03 | ₩326,078 | ₩326,078 | ₩313,428 | ₩318,488 | -2.33% | 189 |
|---|
| 2025.12.02 | ₩309,212 | ₩334,511 | ₩309,212 | ₩326,078 | +5.45% | 148 |
|---|
| 2025.12.01 | ₩326,078 | ₩335,917 | ₩309,212 | ₩309,212 | -5.17% | 176 |
|---|
| 2025.11.28 | ₩323,267 | ₩342,944 | ₩323,267 | ₩326,078 | +0.87% | 124 |
|---|
| 2025.11.26 | ₩334,511 | ₩361,497 | ₩323,267 | ₩342,944 | +2.52% | 417 |
|---|
| 2025.11.25 | ₩317,645 | ₩330,857 | ₩312,023 | ₩326,078 | +2.65% | 134 |
|---|
| 2025.11.24 | ₩323,267 | ₩323,267 | ₩292,346 | ₩309,212 | -4.35% | 103 |
|---|
| 2025.11.21 | ₩281,102 | ₩334,511 | ₩281,102 | ₩306,401 | +9.00% | 184 |
|---|
| 2025.11.20 | ₩292,346 | ₩316,240 | ₩283,913 | ₩286,724 | -1.92% | 588 |
|---|
| 2025.11.19 | ₩342,944 | ₩345,755 | ₩292,346 | ₩295,157 | -13.93% | 536 |
|---|
| 2025.11.18 | ₩331,700 | ₩345,755 | ₩320,456 | ₩345,755 | +4.24% | 257 |
|---|
| 2025.11.17 | ₩342,944 | ₩345,755 | ₩337,322 | ₩337,322 | -1.64% | 103 |
|---|
| 2025.11.14 | ₩348,566 | ₩352,221 | ₩340,133 | ₩343,225 | -1.53% | 147 |
|---|
| 2025.11.13 | ₩368,243 | ₩382,298 | ₩342,944 | ₩359,810 | -2.29% | 359 |
|---|
| 2025.11.12 | ₩371,054 | ₩382,298 | ₩368,243 | ₩368,243 | -0.76% | 151 |
|---|
| 2025.11.11 | ₩373,865 | ₩379,487 | ₩362,621 | ₩376,676 | +0.75% | 126 |
|---|
| 2025.11.10 | ₩399,165 | ₩399,165 | ₩359,810 | ₩361,216 | -9.51% | 381 |
|---|
| 2025.11.07 | ₩399,165 | ₩401,132 | ₩377,801 | ₩401,132 | +0.49% | 58 |
|---|
| 2025.11.06 | ₩404,787 | ₩414,063 | ₩396,354 | ₩401,976 | -0.69% | 91 |
|---|
| 2025.11.05 | ₩390,731 | ₩421,372 | ₩389,607 | ₩416,031 | +6.47% | 227 |
|---|
| 2025.11.04 | ₩416,031 | ₩422,215 | ₩379,487 | ₩393,543 | -5.41% | 302 |
|---|
| 2025.11.03 | ₩438,519 | ₩438,519 | ₩390,731 | ₩416,031 | -5.13% | 556 |
|---|
| 2025.10.31 | ₩427,275 | ₩435,708 | ₩416,031 | ₩424,464 | -0.66% | 283 |
|---|
| 2025.10.30 | ₩441,330 | ₩446,952 | ₩427,275 | ₩427,275 | -3.18% | 73 |
|---|
| 2025.10.29 | ₩449,763 | ₩461,569 | ₩435,708 | ₩445,546 | -0.94% | 269 |
|---|
| 2025.10.28 | ₩472,251 | ₩475,062 | ₩449,763 | ₩452,574 | -4.17% | 174 |
|---|
| 2025.10.27 | ₩483,495 | ₩491,928 | ₩472,251 | ₩477,873 | -1.16% | 364 |
|---|
| 2025.10.24 | ₩477,873 | ₩486,306 | ₩477,873 | ₩486,306 | +1.76% | 106 |
|---|
| 2025.10.23 | ₩483,495 | ₩488,555 | ₩469,440 | ₩483,495 | 0.00% | 151 |
|---|
| 2025.10.22 | ₩489,117 | ₩489,117 | ₩456,790 | ₩461,007 | -5.75% | 230 |
|---|
| 2025.10.21 | ₩480,684 | ₩497,550 | ₩480,684 | ₩494,739 | +2.92% | 127 |
|---|
| 2025.10.20 | ₩480,684 | ₩513,854 | ₩475,062 | ₩497,550 | +3.51% | 147 |
|---|
| 2025.10.17 | ₩500,361 | ₩500,361 | ₩464,942 | ₩477,873 | -4.49% | 205 |
|---|
| 2025.10.16 | ₩508,794 | ₩514,416 | ₩483,495 | ₩483,495 | -4.97% | 566 |
|---|
| 2025.10.15 | ₩514,416 | ₩525,660 | ₩494,739 | ₩503,172 | -2.19% | 412 |
|---|
| 2025.10.14 | ₩520,038 | ₩522,849 | ₩500,361 | ₩511,605 | -1.62% | 477 |
|---|
| 2025.10.13 | ₩458,196 | ₩542,526 | ₩446,952 | ₩522,849 | +14.11% | 1.4천 |
|---|
| 2025.10.10 | ₩475,062 | ₩548,149 | ₩458,196 | ₩463,818 | -2.37% | 1.4천 |
|---|