시장 데이터를 불러오는 중
전체 종목
부스트 런 과거 주가
Boost Run Inc. - Class A Common Stock · BRUN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Boost Run Inc. - Class A Common Stock · BRUN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,579 | ₩17,646 | ₩16,299 | ₩17,579 | +6.03% | 286.9만 |
| 2026.10.08 | ₩18,660 | ₩19,006 | ₩15,739 | ₩16,139 | -13.51% | 575만 |
| 2026.10.07 | ₩19,607 | ₩20,007 | ₩18,253 | ₩18,339 | -6.46% | 353.5만 |
| 2026.10.06 | ₩20,814 | ₩21,669 | ₩19,727 | ₩20,233 | -2.79% | 515.2만 |
| 2026.10.05 | ₩21,887 | ₩21,914 | ₩18,873 | ₩19,113 | -12.68% | 363만 |
| 2026.10.02 | ₩21,901 | ₩23,288 | ₩21,474 | ₩22,021 | +0.55% | 141만 |
| 2026.10.01 | ₩21,807 | ₩22,021 | ₩19,900 | ₩21,194 | -2.81% | 221.1만 |
| 2026.09.30 | ₩22,461 | ₩22,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,234 |
| ₩22,007 |
| -2.02% |
| 169.9만 |
| 2026.09.29 | ₩21,861 | ₩22,941 | ₩21,607 | ₩22,207 | +1.59% | 141.3만 |
|---|
| 2026.09.28 | ₩21,821 | ₩22,448 | ₩21,340 | ₩21,661 | -0.73% | 150만 |
|---|
| 2026.09.25 | ₩22,434 | ₩22,754 | ₩21,594 | ₩22,367 | -0.30% | 136만 |
|---|
| 2026.09.24 | ₩21,434 | ₩22,808 | ₩21,075 | ₩22,301 | +4.04% | 135.1만 |
|---|
| 2026.09.23 | ₩22,808 | ₩22,914 | ₩21,421 | ₩22,021 | -3.45% | 124.2만 |
|---|
| 2026.09.22 | ₩23,034 | ₩23,995 | ₩22,554 | ₩22,794 | -1.04% | 179.8만 |
|---|
| 2026.09.21 | ₩23,475 | ₩23,948 | ₩22,688 | ₩22,901 | -2.44% | 132.1만 |
|---|
| 2026.09.18 | ₩23,261 | ₩23,701 | ₩22,207 | ₩23,034 | -0.97% | 561.9만 |
|---|
| 2026.09.17 | ₩21,167 | ₩22,888 | ₩20,447 | ₩22,247 | +5.10% | 276.3만 |
|---|
| 2026.09.16 | ₩18,326 | ₩20,260 | ₩18,179 | ₩20,220 | +10.33% | 421.3만 |
|---|
| 2026.09.15 | ₩19,433 | ₩19,607 | ₩17,979 | ₩18,099 | -6.86% | 300.3만 |
|---|
| 2026.09.14 | ₩20,994 | ₩21,178 | ₩19,286 | ₩19,433 | -7.43% | 281만 |
|---|
| 2026.09.11 | ₩22,087 | ₩23,008 | ₩22,021 | ₩22,181 | +0.42% | 82.4만 |
|---|
| 2026.09.10 | ₩22,541 | ₩23,248 | ₩21,781 | ₩21,954 | -2.60% | 114.2만 |
|---|
| 2026.09.09 | ₩24,902 | ₩25,682 | ₩22,921 | ₩23,154 | -7.02% | 186.7만 |
|---|
| 2026.09.08 | ₩24,475 | ₩25,835 | ₩23,675 | ₩25,102 | +2.56% | 206.3만 |
|---|
| 2026.09.04 | ₩22,741 | ₩23,635 | ₩22,477 | ₩23,528 | +3.46% | 144만 |
|---|
| 2026.09.03 | ₩22,101 | ₩23,021 | ₩20,754 | ₩22,594 | +2.23% | 225.7만 |
|---|
| 2026.09.02 | ₩22,074 | ₩22,488 | ₩20,780 | ₩22,074 | 0.00% | 265.1만 |
|---|
| 2026.09.01 | ₩22,408 | ₩23,248 | ₩21,966 | ₩22,434 | +0.12% | 173.7만 |
|---|
| 2026.08.31 | ₩22,374 | ₩23,548 | ₩21,714 | ₩23,248 | +3.90% | 242.5만 |
|---|
| 2026.08.28 | ₩26,942 | ₩27,889 | ₩22,282 | ₩22,741 | -15.59% | 364.4만 |
|---|
| 2026.08.27 | ₩25,208 | ₩27,769 | ₩25,120 | ₩27,489 | +9.05% | 285만 |
|---|
| 2026.08.26 | ₩24,168 | ₩25,035 | ₩23,861 | ₩24,261 | +0.39% | 141.8만 |
|---|
| 2026.08.25 | ₩24,288 | ₩25,182 | ₩23,875 | ₩24,928 | +2.64% | 139.8만 |
|---|
| 2026.08.24 | ₩24,835 | ₩25,609 | ₩22,821 | ₩24,008 | -3.33% | 295.5만 |
|---|
| 2026.08.21 | ₩28,289 | ₩28,543 | ₩25,248 | ₩26,022 | -8.02% | 215.6만 |
|---|
| 2026.08.20 | ₩25,275 | ₩26,129 | ₩24,355 | ₩25,869 | +2.35% | 144.4만 |
|---|
| 2026.08.19 | ₩27,176 | ₩27,182 | ₩23,875 | ₩25,355 | -6.70% | 332.2만 |
|---|
| 2026.08.18 | ₩28,730 | ₩30,377 | ₩26,809 | ₩26,849 | -6.55% | 186.8만 |
|---|
| 2026.08.17 | ₩30,677 | ₩32,544 | ₩29,890 | ₩30,183 | -1.61% | 291.2만 |
|---|
| 2026.08.14 | ₩35,005 | ₩35,879 | ₩29,250 | ₩30,584 | -12.63% | 637.1만 |
|---|
| 2026.08.13 | ₩29,903 | ₩30,397 | ₩27,916 | ₩30,077 | +0.58% | 365.3만 |
|---|
| 2026.08.12 | ₩27,222 | ₩29,610 | ₩26,142 | ₩29,570 | +8.62% | 333.9만 |
|---|
| 2026.08.11 | ₩23,941 | ₩24,955 | ₩23,328 | ₩24,822 | +3.68% | 120.9만 |
|---|
| 2026.08.10 | ₩24,968 | ₩24,968 | ₩22,808 | ₩23,341 | -6.52% | 114.8만 |
|---|
| 2026.08.07 | ₩24,688 | ₩25,542 | ₩23,461 | ₩24,275 | -1.67% | 117.1만 |
|---|
| 2026.08.06 | ₩25,849 | ₩25,985 | ₩22,834 | ₩22,928 | -11.30% | 193만 |
|---|
| 2026.08.05 | ₩29,236 | ₩29,650 | ₩26,662 | ₩26,682 | -8.74% | 96.3만 |
|---|
| 2026.08.04 | ₩28,289 | ₩30,343 | ₩28,289 | ₩29,897 | +5.68% | 115.4만 |
|---|
| 2026.08.03 | ₩26,169 | ₩28,263 | ₩24,875 | ₩28,209 | +7.80% | 158.3만 |
|---|
| 2026.07.31 | ₩27,483 | ₩27,829 | ₩24,795 | ₩26,729 | -2.74% | 159.8만 |
|---|
| 2026.07.30 | ₩22,514 | ₩26,676 | ₩21,687 | ₩26,476 | +17.59% | 403.2만 |
|---|
| 2026.07.29 | ₩21,687 | ₩22,901 | ₩20,780 | ₩20,860 | -3.81% | 283.6만 |
|---|
| 2026.07.28 | ₩24,555 | ₩24,800 | ₩21,247 | ₩22,261 | -9.34% | 376.5만 |
|---|
| 2026.07.27 | ₩28,530 | ₩28,703 | ₩24,001 | ₩25,822 | -9.49% | 284.2만 |
|---|
| 2026.07.24 | ₩32,011 | ₩32,011 | ₩28,916 | ₩28,996 | -9.42% | 100.1만 |
|---|
| 2026.07.23 | ₩30,670 | ₩33,318 | ₩30,578 | ₩32,011 | +4.37% | 167.3만 |
|---|
| 2026.07.22 | ₩33,131 | ₩35,278 | ₩31,864 | ₩32,304 | -2.50% | 100.9만 |
|---|
| 2026.07.21 | ₩31,077 | ₩34,652 | ₩31,030 | ₩34,051 | +9.57% | 145.4만 |
|---|
| 2026.07.20 | ₩33,438 | ₩33,865 | ₩31,290 | ₩31,317 | -6.34% | 85.4만 |
|---|
| 2026.07.17 | ₩31,691 | ₩33,011 | ₩29,570 | ₩32,571 | +2.78% | 120.6만 |
|---|
| 2026.07.16 | ₩33,425 | ₩33,877 | ₩31,411 | ₩31,757 | -4.99% | 141.4만 |
|---|
| 2026.07.15 | ₩33,985 | ₩35,065 | ₩32,144 | ₩34,225 | +0.71% | 199만 |
|---|
| 2026.07.14 | ₩35,359 | ₩36,012 | ₩33,758 | ₩34,198 | -3.28% | 124.5만 |
|---|
| 2026.07.13 | ₩36,479 | ₩36,586 | ₩33,338 | ₩34,251 | -6.11% | 182.6만 |
|---|
| 2026.07.10 | ₩40,280 | ₩40,840 | ₩37,453 | ₩37,933 | -5.83% | 58.6만 |
|---|
| 2026.07.09 | ₩40,920 | ₩42,734 | ₩38,933 | ₩40,280 | -1.56% | 93.1만 |
|---|
| 2026.07.08 | ₩37,346 | ₩42,254 | ₩37,346 | ₩39,793 | +6.55% | 125.1만 |
|---|
| 2026.07.07 | ₩41,441 | ₩42,067 | ₩38,079 | ₩38,920 | -6.08% | 141만 |
|---|
| 2026.07.06 | ₩41,694 | ₩43,735 | ₩40,734 | ₩43,094 | +3.36% | 188.7만 |
|---|
| 2026.07.02 | ₩44,668 | ₩45,349 | ₩39,787 | ₩42,361 | -5.17% | 248.6만 |
|---|
| 2026.07.01 | ₩48,403 | ₩48,510 | ₩43,815 | ₩44,682 | -7.69% | 183.8만 |
|---|
| 2026.06.30 | ₩44,735 | ₩51,937 | ₩43,615 | ₩51,764 | +15.71% | 154.6만 |
|---|
| 2026.06.29 | ₩45,695 | ₩47,709 | ₩42,948 | ₩45,295 | -0.88% | 106.6만 |
|---|
| 2026.06.26 | ₩44,255 | ₩46,015 | ₩40,494 | ₩45,655 | +3.16% | 135.6만 |
|---|
| 2026.06.25 | ₩49,216 | ₩49,870 | ₩43,468 | ₩45,922 | -6.69% | 133.1만 |
|---|
| 2026.06.24 | ₩45,762 | ₩46,509 | ₩42,681 | ₩45,695 | -0.15% | 162.4만 |
|---|
| 2026.06.23 | ₩44,161 | ₩47,469 | ₩43,054 | ₩46,536 | +5.38% | 163.4만 |
|---|
| 2026.06.22 | ₩51,030 | ₩53,965 | ₩46,069 | ₩46,296 | -9.28% | 189.1만 |
|---|
| 2026.06.18 | ₩47,469 | ₩50,150 | ₩44,175 | ₩48,950 | +3.12% | 283.1만 |
|---|
| 2026.06.17 | ₩47,042 | ₩48,630 | ₩44,548 | ₩47,002 | -0.09% | 156.8만 |
|---|
| 2026.06.16 | ₩48,883 | ₩51,537 | ₩46,962 | ₩47,909 | -1.99% | 131.7만 |
|---|
| 2026.06.15 | ₩43,388 | ₩50,684 | ₩42,071 | ₩49,963 | +15.16% | 251만 |
|---|
| 2026.06.12 | ₩40,547 | ₩43,455 | ₩37,079 | ₩41,240 | +1.71% | 165.7만 |
|---|
| 2026.06.11 | ₩38,760 | ₩40,827 | ₩37,946 | ₩40,334 | +4.06% | 108.3만 |
|---|
| 2026.06.10 | ₩37,039 | ₩41,306 | ₩37,039 | ₩40,000 | +7.99% | 96.5만 |
|---|
| 2026.06.09 | ₩39,098 | ₩42,468 | ₩36,506 | ₩38,880 | -0.56% | 159.5만 |
|---|
| 2026.06.08 | ₩40,280 | ₩40,280 | ₩36,346 | ₩39,520 | -1.89% | 205만 |
|---|
| 2026.06.05 | ₩44,215 | ₩45,615 | ₩38,493 | ₩38,866 | -12.10% | 279.7만 |
|---|
| 2026.06.04 | ₩44,241 | ₩49,863 | ₩41,761 | ₩47,949 | +8.38% | 244.7만 |
|---|
| 2026.06.03 | ₩51,737 | ₩56,019 | ₩46,816 | ₩50,817 | -1.78% | 411.9만 |
|---|
| 2026.06.02 | ₩51,164 | ₩51,977 | ₩45,522 | ₩49,003 | -4.22% | 249만 |
|---|
| 2026.06.01 | ₩45,108 | ₩54,658 | ₩44,055 | ₩52,284 | +15.91% | 398.3만 |
|---|
| 2026.05.29 | ₩52,858 | ₩52,924 | ₩44,148 | ₩45,415 | -14.08% | 297.4만 |
|---|
| 2026.05.28 | ₩39,213 | ₩46,162 | ₩38,053 | ₩43,895 | +11.94% | 285.3만 |
|---|
| 2026.05.27 | ₩38,319 | ₩39,880 | ₩36,826 | ₩39,186 | +2.26% | 152.6만 |
|---|
| 2026.05.26 | ₩32,704 | ₩38,146 | ₩31,571 | ₩37,919 | +15.95% | 216.6만 |
|---|
| 2026.05.22 | ₩34,011 | ₩35,012 | ₩31,677 | ₩32,037 | -5.80% | 108.5만 |
|---|
| 2026.05.21 | ₩31,397 | ₩36,039 | ₩31,317 | ₩34,038 | +8.41% | 146.1만 |
|---|
| 2026.05.20 | ₩33,331 | ₩35,679 | ₩31,090 | ₩32,664 | -2.00% | 165.7만 |
|---|
| 2026.05.19 | ₩32,671 | ₩34,665 | ₩28,596 | ₩33,211 | +1.65% | 111.8만 |
|---|
| 2026.05.18 | ₩34,805 | ₩35,999 | ₩29,543 | ₩34,372 | -1.25% | 232.8만 |
|---|
| 2026.05.15 | ₩36,479 | ₩42,014 | ₩34,872 | ₩39,480 | +8.23% | 489.7만 |
|---|
| 2026.05.14 | ₩30,677 | ₩34,965 | ₩30,010 | ₩34,732 | +13.22% | 310만 |
|---|
| 2026.05.13 | ₩27,636 | ₩28,810 | ₩25,397 | ₩28,009 | +1.35% | 156.2만 |
|---|
| 2026.05.12 | ₩28,943 | ₩30,517 | ₩21,874 | ₩24,568 | -15.12% | 151.8만 |
|---|
| 2026.05.11 | ₩25,675 | ₩31,611 | ₩24,894 | ₩27,969 | +8.94% | 172.5만 |
|---|
| 2026.05.08 | ₩25,342 | ₩26,009 | ₩22,688 | ₩25,115 | -0.89% | 50.6만 |
|---|
| 2026.05.07 | ₩27,729 | ₩27,729 | ₩22,127 | ₩24,875 | -10.29% | 96.7만 |
|---|
| 2026.05.06 | ₩25,368 | ₩28,009 | ₩25,342 | ₩27,729 | +9.31% | 55.7만 |
|---|
| 2026.05.05 | ₩25,368 | ₩25,675 | ₩25,208 | ₩25,368 | 0.00% | 81.4만 |
|---|
| 2026.05.04 | ₩23,981 | ₩25,288 | ₩23,008 | ₩24,995 | +4.23% | 52.4만 |
|---|
| 2026.05.01 | ₩23,274 | ₩24,141 | ₩22,928 | ₩23,861 | +2.52% | 33.7만 |
|---|
| 2026.04.30 | ₩22,301 | ₩23,181 | ₩21,715 | ₩23,154 | +3.83% | 40.6만 |
|---|
| 2026.04.29 | ₩22,007 | ₩23,261 | ₩21,701 | ₩22,661 | +2.97% | 75.1만 |
|---|
| 2026.04.28 | ₩21,340 | ₩22,461 | ₩20,327 | ₩21,807 | +2.19% | 61.9만 |
|---|
| 2026.04.27 | ₩22,608 | ₩23,048 | ₩20,782 | ₩22,034 | -2.54% | 71.8만 |
|---|
| 2026.04.24 | ₩20,313 | ₩23,074 | ₩20,233 | ₩22,528 | +10.90% | 139.1만 |
|---|
| 2026.04.23 | ₩18,820 | ₩20,273 | ₩18,806 | ₩20,007 | +6.31% | 84.8만 |
|---|
| 2026.04.22 | ₩18,673 | ₩19,273 | ₩18,206 | ₩19,126 | +2.43% | 133.9만 |
|---|
| 2026.04.21 | ₩18,820 | ₩19,006 | ₩17,272 | ₩17,272 | -8.22% | 49.1만 |
|---|
| 2026.04.20 | ₩18,766 | ₩18,993 | ₩17,606 | ₩18,886 | +0.64% | 54.4만 |
|---|
| 2026.04.17 | ₩17,993 | ₩19,126 | ₩17,966 | ₩18,940 | +5.26% | 105.9만 |
|---|
| 2026.04.16 | ₩18,073 | ₩18,746 | ₩17,739 | ₩18,206 | +0.74% | 114.7만 |
|---|
| 2026.04.15 | ₩17,272 | ₩18,646 | ₩16,939 | ₩17,993 | +4.17% | 108.7만 |
|---|
| 2026.04.14 | ₩16,539 | ₩17,272 | ₩16,339 | ₩17,272 | +4.44% | 105만 |
|---|
| 2026.04.13 | ₩15,605 | ₩16,405 | ₩15,405 | ₩16,379 | +4.96% | 187.4만 |
|---|
| 2026.04.10 | ₩14,245 | ₩15,725 | ₩14,218 | ₩15,178 | +6.55% | 103.1만 |
|---|
| 2026.04.09 | ₩14,351 | ₩14,351 | ₩14,191 | ₩14,191 | -1.12% | 18.5만 |
|---|
| 2026.04.08 | ₩14,271 | ₩14,405 | ₩14,211 | ₩14,245 | -0.19% | 10.7만 |
|---|
| 2026.04.07 | ₩14,258 | ₩14,325 | ₩14,191 | ₩14,231 | -0.19% | 14.5만 |
|---|
| 2026.04.06 | ₩14,205 | ₩14,338 | ₩14,178 | ₩14,305 | +0.70% | 22.5만 |
|---|
| 2026.04.02 | ₩14,285 | ₩14,338 | ₩14,205 | ₩14,231 | -0.37% | 19만 |
|---|
| 2026.04.01 | ₩14,245 | ₩14,431 | ₩14,242 | ₩14,271 | +0.19% | 26.7만 |
|---|
| 2026.03.31 | ₩14,445 | ₩14,512 | ₩14,178 | ₩14,205 | -1.66% | 24.5만 |
|---|
| 2026.03.30 | ₩14,311 | ₩14,338 | ₩14,231 | ₩14,245 | -0.47% | 27.1만 |
|---|
| 2026.03.27 | ₩14,405 | ₩14,538 | ₩14,311 | ₩14,325 | -0.56% | 11.7만 |
|---|
| 2026.03.26 | ₩14,677 | ₩14,678 | ₩14,411 | ₩14,485 | -1.31% | 8만 |
|---|
| 2026.03.25 | ₩14,632 | ₩14,805 | ₩14,512 | ₩14,752 | +0.82% | 3.3만 |
|---|
| 2026.03.24 | ₩14,419 | ₩14,858 | ₩14,419 | ₩14,792 | +2.58% | 9.4만 |
|---|
| 2026.03.23 | ₩14,645 | ₩14,792 | ₩14,405 | ₩14,765 | +0.82% | 22.6만 |
|---|
| 2026.03.20 | ₩14,698 | ₩14,698 | ₩14,431 | ₩14,645 | -0.36% | 12.5만 |
|---|
| 2026.03.19 | ₩14,498 | ₩14,805 | ₩14,458 | ₩14,672 | +1.20% | 7.4만 |
|---|
| 2026.03.18 | ₩14,458 | ₩14,792 | ₩14,351 | ₩14,698 | +1.66% | 7.1만 |
|---|
| 2026.03.17 | ₩14,592 | ₩14,965 | ₩14,431 | ₩14,445 | -1.01% | 19.9만 |
|---|
| 2026.03.16 | ₩14,498 | ₩14,645 | ₩14,338 | ₩14,538 | +0.28% | 25.5만 |
|---|
| 2026.03.13 | ₩14,325 | ₩14,565 | ₩14,311 | ₩14,472 | +1.02% | 24.5만 |
|---|
| 2026.03.12 | ₩14,245 | ₩14,465 | ₩14,205 | ₩14,365 | +0.84% | 25.8만 |
|---|
| 2026.03.11 | ₩14,271 | ₩14,311 | ₩14,165 | ₩14,218 | -0.37% | 27.4만 |
|---|
| 2026.03.10 | ₩14,178 | ₩14,258 | ₩14,151 | ₩14,258 | +0.56% | 21.3만 |
|---|
| 2026.03.09 | ₩14,205 | ₩14,311 | ₩14,165 | ₩14,191 | -0.09% | 5.8만 |
|---|
| 2026.03.06 | ₩14,191 | ₩14,298 | ₩14,165 | ₩14,205 | +0.09% | 6만 |
|---|
| 2026.03.05 | ₩14,311 | ₩14,391 | ₩14,165 | ₩14,218 | -0.65% | 15.9만 |
|---|
| 2026.03.04 | ₩14,218 | ₩14,378 | ₩14,178 | ₩14,245 | +0.19% | 61.6만 |
|---|
| 2026.03.03 | ₩14,151 | ₩14,391 | ₩14,151 | ₩14,271 | +0.85% | 39.6만 |
|---|
| 2026.03.02 | ₩14,125 | ₩14,431 | ₩14,125 | ₩14,231 | +0.76% | 26.2만 |
|---|
| 2026.02.27 | ₩14,405 | ₩14,405 | ₩14,125 | ₩14,231 | -1.20% | 29.6만 |
|---|
| 2026.02.26 | ₩14,378 | ₩14,405 | ₩14,205 | ₩14,298 | -0.56% | 29.2만 |
|---|
| 2026.02.25 | ₩14,378 | ₩14,378 | ₩14,218 | ₩14,271 | -0.74% | 18만 |
|---|
| 2026.02.24 | ₩14,351 | ₩14,438 | ₩14,205 | ₩14,338 | -0.09% | 30.6만 |
|---|
| 2026.02.23 | ₩14,565 | ₩14,565 | ₩14,271 | ₩14,351 | -1.47% | 56.5만 |
|---|
| 2026.02.20 | ₩14,578 | ₩14,645 | ₩14,375 | ₩14,458 | -0.82% | 13.5만 |
|---|
| 2026.02.19 | ₩14,605 | ₩14,832 | ₩14,405 | ₩14,605 | 0.00% | 14.2만 |
|---|
| 2026.02.18 | ₩14,698 | ₩14,898 | ₩14,552 | ₩14,552 | -1.00% | 11.3만 |
|---|
| 2026.02.17 | ₩14,725 | ₩14,845 | ₩14,498 | ₩14,525 | -1.36% | 17.5만 |
|---|
| 2026.02.13 | ₩14,672 | ₩14,912 | ₩14,672 | ₩14,778 | +0.73% | 6만 |
|---|
| 2026.02.12 | ₩15,005 | ₩15,018 | ₩14,498 | ₩14,712 | -1.96% | 21만 |
|---|
| 2026.02.11 | ₩15,098 | ₩15,098 | ₩14,940 | ₩15,005 | -0.62% | 29.8만 |
|---|
| 2026.02.10 | ₩14,818 | ₩15,085 | ₩14,805 | ₩14,965 | +0.99% | 14.7만 |
|---|
| 2026.02.09 | ₩14,752 | ₩15,005 | ₩14,752 | ₩14,912 | +1.08% | 16.5만 |
|---|
| 2026.02.06 | ₩14,485 | ₩14,992 | ₩14,485 | ₩14,805 | +2.21% | 36.6만 |
|---|
| 2026.02.05 | ₩14,938 | ₩15,072 | ₩14,418 | ₩14,485 | -3.04% | 101.3만 |
|---|
| 2026.02.04 | ₩15,085 | ₩15,472 | ₩14,578 | ₩14,872 | -1.41% | 43.5만 |
|---|
| 2026.02.03 | ₩15,205 | ₩15,579 | ₩15,072 | ₩15,072 | -0.88% | 18.4만 |
|---|
| 2026.02.02 | ₩15,445 | ₩15,839 | ₩15,165 | ₩15,285 | -1.04% | 33.1만 |
|---|
| 2026.01.30 | ₩15,725 | ₩15,885 | ₩15,205 | ₩15,565 | -1.02% | 12.7만 |
|---|
| 2026.01.29 | ₩16,001 | ₩16,001 | ₩15,085 | ₩15,592 | -2.56% | 11.1만 |
|---|
| 2026.01.28 | ₩15,779 | ₩16,005 | ₩15,565 | ₩15,565 | -1.35% | 12.5만 |
|---|
| 2026.01.27 | ₩15,979 | ₩16,143 | ₩15,563 | ₩15,765 | -1.34% | 12.5만 |
|---|
| 2026.01.26 | ₩16,272 | ₩16,672 | ₩15,552 | ₩15,739 | -3.28% | 19.5만 |
|---|
| 2026.01.23 | ₩16,379 | ₩16,592 | ₩16,125 | ₩16,125 | -1.55% | 17.3만 |
|---|
| 2026.01.22 | ₩16,792 | ₩17,072 | ₩16,339 | ₩16,339 | -2.70% | 27.8만 |
|---|
| 2026.01.21 | ₩16,726 | ₩17,006 | ₩16,205 | ₩16,686 | -0.24% | 28.9만 |
|---|
| 2026.01.20 | ₩16,979 | ₩17,006 | ₩16,539 | ₩16,966 | -0.08% | 25.9만 |
|---|
| 2026.01.16 | ₩16,739 | ₩17,052 | ₩16,539 | ₩16,806 | +0.40% | 14.7만 |
|---|
| 2026.01.15 | ₩16,619 | ₩17,006 | ₩16,405 | ₩16,699 | +0.48% | 23.9만 |
|---|
| 2026.01.14 | ₩16,926 | ₩17,246 | ₩16,672 | ₩16,672 | -1.50% | 21.5만 |
|---|
| 2026.01.13 | ₩16,939 | ₩17,246 | ₩16,739 | ₩16,939 | 0.00% | 20.3만 |
|---|
| 2026.01.12 | ₩17,006 | ₩17,227 | ₩16,699 | ₩16,712 | -1.73% | 20.9만 |
|---|
| 2026.01.09 | ₩17,286 | ₩17,619 | ₩16,799 | ₩17,072 | -1.23% | 23.1만 |
|---|
| 2026.01.08 | ₩16,459 | ₩17,099 | ₩16,409 | ₩16,872 | +2.51% | 17.9만 |
|---|
| 2026.01.07 | ₩16,472 | ₩16,806 | ₩16,405 | ₩16,619 | +0.89% | 14.9만 |
|---|
| 2026.01.06 | ₩16,966 | ₩17,259 | ₩16,540 | ₩16,606 | -2.12% | 13.6만 |
|---|
| 2026.01.05 | ₩17,192 | ₩17,526 | ₩16,786 | ₩16,832 | -2.09% | 12.8만 |
|---|
| 2026.01.02 | ₩17,006 | ₩18,209 | ₩16,752 | ₩17,166 | +0.94% | 55.8만 |
|---|
| 2025.12.31 | ₩16,446 | ₩17,166 | ₩16,379 | ₩16,859 | +2.51% | 7.9만 |
|---|
| 2025.12.30 | ₩16,739 | ₩17,035 | ₩16,252 | ₩16,526 | -1.27% | 13.6만 |
|---|
| 2025.12.29 | ₩16,979 | ₩17,339 | ₩16,446 | ₩16,832 | -0.86% | 12.8만 |
|---|
| 2025.12.26 | ₩17,513 | ₩17,859 | ₩16,686 | ₩17,166 | -1.98% | 19.5만 |
|---|
| 2025.12.24 | ₩16,966 | ₩17,236 | ₩16,939 | ₩16,992 | +0.16% | 8.6만 |
|---|
| 2025.12.23 | ₩16,739 | ₩17,673 | ₩16,739 | ₩17,072 | +1.99% | 25.6만 |
|---|
| 2025.12.22 | ₩16,806 | ₩17,072 | ₩16,511 | ₩16,672 | -0.79% | 68.6만 |
|---|
| 2025.12.19 | ₩15,965 | ₩16,405 | ₩15,739 | ₩16,245 | +1.75% | 27.8만 |
|---|
| 2025.12.18 | ₩15,632 | ₩16,179 | ₩15,632 | ₩15,792 | +1.02% | 17.2만 |
|---|
| 2025.12.17 | ₩16,019 | ₩16,472 | ₩15,565 | ₩15,619 | -2.50% | 30.5만 |
|---|
| 2025.12.16 | ₩15,605 | ₩15,952 | ₩15,272 | ₩15,819 | +1.37% | 26.7만 |
|---|
| 2025.12.15 | ₩15,605 | ₩15,605 | ₩15,072 | ₩15,218 | -2.48% | 23.5만 |
|---|
| 2025.12.12 | ₩15,325 | ₩15,765 | ₩14,952 | ₩15,485 | +1.04% | 26.6만 |
|---|
| 2025.12.11 | ₩15,352 | ₩15,539 | ₩14,952 | ₩15,258 | -0.61% | 15.8만 |
|---|
| 2025.12.10 | ₩15,459 | ₩15,675 | ₩15,205 | ₩15,405 | -0.35% | 14만 |
|---|
| 2025.12.09 | ₩15,659 | ₩15,672 | ₩15,289 | ₩15,499 | -1.02% | 23.2만 |
|---|
| 2025.12.08 | ₩15,485 | ₩15,672 | ₩15,325 | ₩15,619 | +0.86% | 17.5만 |
|---|
| 2025.12.05 | ₩15,672 | ₩15,672 | ₩15,138 | ₩15,352 | -2.04% | 18.9만 |
|---|
| 2025.12.04 | ₩15,579 | ₩15,685 | ₩15,352 | ₩15,565 | -0.09% | 23.3만 |
|---|
| 2025.12.03 | ₩15,685 | ₩15,685 | ₩15,445 | ₩15,539 | -0.94% | 22.1만 |
|---|
| 2025.12.02 | ₩15,659 | ₩15,992 | ₩15,499 | ₩15,645 | -0.09% | 9.7만 |
|---|
| 2025.12.01 | ₩15,605 | ₩16,005 | ₩15,418 | ₩15,605 | 0.00% | 14.3만 |
|---|
| 2025.11.28 | ₩15,552 | ₩16,005 | ₩15,552 | ₩16,005 | +2.92% | 8.3만 |
|---|
| 2025.11.26 | ₩15,739 | ₩15,965 | ₩15,605 | ₩15,739 | 0.00% | 8.6만 |
|---|
| 2025.11.25 | ₩15,672 | ₩15,772 | ₩15,152 | ₩15,772 | +0.64% | 15.6만 |
|---|
| 2025.11.24 | ₩15,599 | ₩15,752 | ₩15,405 | ₩15,539 | -0.38% | 11.2만 |
|---|
| 2025.11.21 | ₩15,472 | ₩15,472 | ₩14,925 | ₩15,205 | -1.72% | 33만 |
|---|
| 2025.11.20 | ₩15,832 | ₩16,005 | ₩15,138 | ₩15,298 | -3.37% | 44.8만 |
|---|
| 2025.11.19 | ₩15,672 | ₩15,979 | ₩15,539 | ₩15,619 | -0.34% | 17만 |
|---|
| 2025.11.18 | ₩15,552 | ₩15,645 | ₩15,366 | ₩15,539 | -0.09% | 45.4만 |
|---|
| 2025.11.17 | ₩15,605 | ₩15,783 | ₩15,416 | ₩15,539 | -0.43% | 30.3만 |
|---|
| 2025.11.14 | ₩15,659 | ₩16,325 | ₩15,659 | ₩15,739 | +0.51% | 27.1만 |
|---|
| 2025.11.13 | ₩16,832 | ₩16,952 | ₩15,852 | ₩16,099 | -4.36% | 26만 |
|---|
| 2025.11.12 | ₩16,699 | ₩17,059 | ₩16,405 | ₩16,912 | +1.28% | 32.3만 |
|---|
| 2025.11.11 | ₩17,032 | ₩17,059 | ₩16,405 | ₩16,792 | -1.41% | 33.6만 |
|---|
| 2025.11.10 | ₩16,626 | ₩16,806 | ₩16,363 | ₩16,659 | +0.20% | 17.6만 |
|---|
| 2025.11.07 | ₩16,019 | ₩17,339 | ₩15,665 | ₩16,686 | +4.16% | 23.7만 |
|---|
| 2025.11.06 | ₩16,432 | ₩16,746 | ₩15,672 | ₩16,285 | -0.89% | 29.8만 |
|---|
| 2025.11.05 | ₩15,992 | ₩16,886 | ₩15,819 | ₩16,606 | +3.84% | 35.6만 |
|---|
| 2025.11.04 | ₩16,072 | ₩16,339 | ₩15,805 | ₩15,805 | -1.66% | 29.7만 |
|---|
| 2025.11.03 | ₩17,232 | ₩17,539 | ₩16,339 | ₩16,539 | -4.02% | 29.6만 |
|---|
| 2025.10.31 | ₩16,979 | ₩17,339 | ₩16,672 | ₩17,184 | +1.21% | 8.7만 |
|---|
| 2025.10.30 | ₩16,512 | ₩17,254 | ₩16,139 | ₩17,072 | +3.39% | 19.2만 |
|---|
| 2025.10.29 | ₩16,992 | ₩17,006 | ₩16,272 | ₩16,672 | -1.88% | 23.1만 |
|---|
| 2025.10.28 | ₩17,166 | ₩17,339 | ₩16,539 | ₩16,926 | -1.40% | 12.8만 |
|---|
| 2025.10.27 | ₩17,713 | ₩17,973 | ₩16,619 | ₩16,992 | -4.07% | 25만 |
|---|
| 2025.10.24 | ₩16,992 | ₩17,606 | ₩16,992 | ₩17,446 | +2.67% | 14.1만 |
|---|
| 2025.10.23 | ₩16,059 | ₩17,139 | ₩16,059 | ₩17,072 | +6.31% | 25.9만 |
|---|
| 2025.10.22 | ₩16,152 | ₩16,819 | ₩15,872 | ₩16,325 | +1.07% | 44.3만 |
|---|
| 2025.10.21 | ₩16,552 | ₩17,246 | ₩16,339 | ₩16,512 | -0.24% | 22.1만 |
|---|
| 2025.10.20 | ₩17,646 | ₩18,006 | ₩16,405 | ₩16,699 | -5.37% | 40.9만 |
|---|
| 2025.10.17 | ₩18,179 | ₩18,179 | ₩16,939 | ₩17,459 | -3.96% | 47.2만 |
|---|
| 2025.10.16 | ₩19,607 | ₩19,940 | ₩17,206 | ₩18,526 | -5.51% | 64.2만 |
|---|
| 2025.10.15 | ₩19,833 | ₩20,260 | ₩18,940 | ₩19,607 | -1.14% | 86만 |
|---|
| 2025.10.14 | ₩18,713 | ₩19,353 | ₩18,624 | ₩18,633 | -0.43% | 88.6만 |
|---|
| 2025.10.13 | ₩18,046 | ₩18,339 | ₩17,212 | ₩18,086 | +0.22% | 93.3만 |
|---|
| 2025.10.10 | ₩17,873 | ₩18,366 | ₩16,979 | ₩17,152 | -4.03% | 100.9만 |
|---|