시장 데이터를 불러오는 중
전체 종목
브릭스모어 과거 주가
Brixmor Property Group Inc. Common Stock · BRX · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brixmor Property Group Inc. Common Stock · BRX · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,435 | ₩36,757 | ₩36,261 | ₩36,583 | +0.40% | 194.8만 |
| 2026.10.08 | ₩35,993 | ₩36,355 | ₩35,832 | ₩36,288 | +0.82% | 270.7만 |
| 2026.10.07 | ₩36,663 | ₩36,663 | ₩35,939 | ₩35,966 | -1.90% | 283.1만 |
| 2026.10.06 | ₩36,382 | ₩36,851 | ₩36,301 | ₩36,797 | +1.14% | 333.6만 |
| 2026.10.05 | ₩36,743 | ₩36,810 | ₩36,248 | ₩36,248 | -1.35% | 399.2만 |
| 2026.10.02 | ₩36,851 | ₩37,078 | ₩36,502 | ₩36,703 | -0.40% | 442.5만 |
| 2026.10.01 | ₩36,931 | ₩37,145 | ₩36,556 | ₩36,944 | +0.04% | 399.9만 |
| 2026.09.30 | ₩37,427 | ₩37,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,985 |
| -1.18% |
| 405.1만 |
| 2026.09.29 | ₩37,320 | ₩37,708 | ₩36,944 | ₩37,333 | +0.04% | 307만 |
|---|
| 2026.09.28 | ₩37,722 | ₩37,722 | ₩37,038 | ₩37,521 | -0.53% | 580.5만 |
|---|
| 2026.09.25 | ₩37,159 | ₩37,641 | ₩36,931 | ₩37,614 | +1.23% | 364.8만 |
|---|
| 2026.09.24 | ₩36,784 | ₩37,320 | ₩36,784 | ₩37,159 | +1.02% | 298.4만 |
|---|
| 2026.09.23 | ₩37,306 | ₩37,387 | ₩37,025 | ₩37,038 | -0.72% | 253.5만 |
|---|
| 2026.09.22 | ₩37,735 | ₩37,735 | ₩37,320 | ₩37,467 | -0.71% | 366만 |
|---|
| 2026.09.21 | ₩37,467 | ₩37,722 | ₩37,253 | ₩37,641 | +0.46% | 235.4만 |
|---|
| 2026.09.18 | ₩37,467 | ₩37,588 | ₩37,266 | ₩37,561 | +0.25% | 485.1만 |
|---|
| 2026.09.17 | ₩37,775 | ₩37,856 | ₩37,480 | ₩37,588 | -0.50% | 441만 |
|---|
| 2026.09.16 | ₩37,976 | ₩38,378 | ₩37,320 | ₩37,494 | -1.27% | 400.2만 |
|---|
| 2026.09.15 | ₩38,231 | ₩38,351 | ₩37,882 | ₩38,003 | -0.60% | 607.6만 |
|---|
| 2026.09.14 | ₩38,686 | ₩39,129 | ₩38,271 | ₩38,284 | -1.04% | 410.4만 |
|---|
| 2026.09.11 | ₩38,794 | ₩38,794 | ₩38,418 | ₩38,499 | -0.76% | 238.8만 |
|---|
| 2026.09.10 | ₩38,887 | ₩38,941 | ₩38,378 | ₩38,579 | -0.79% | 295만 |
|---|
| 2026.09.09 | ₩39,035 | ₩39,129 | ₩38,579 | ₩38,727 | -0.79% | 239.3만 |
|---|
| 2026.09.08 | ₩38,995 | ₩39,276 | ₩38,914 | ₩39,062 | +0.17% | 280.1만 |
|---|
| 2026.09.04 | ₩39,088 | ₩39,705 | ₩39,021 | ₩39,062 | -0.07% | 217.9만 |
|---|
| 2026.09.03 | ₩39,638 | ₩39,825 | ₩39,209 | ₩39,222 | -1.05% | 271.1만 |
|---|
| 2026.09.02 | ₩39,289 | ₩39,531 | ₩38,968 | ₩39,397 | +0.27% | 298.8만 |
|---|
| 2026.09.01 | ₩38,820 | ₩39,410 | ₩38,740 | ₩39,209 | +1.00% | 266.5만 |
|---|
| 2026.08.31 | ₩38,981 | ₩38,995 | ₩38,539 | ₩38,713 | -0.69% | 298.5만 |
|---|
| 2026.08.28 | ₩39,169 | ₩39,276 | ₩38,941 | ₩39,088 | -0.21% | 158.4만 |
|---|
| 2026.08.27 | ₩39,115 | ₩39,209 | ₩38,914 | ₩39,008 | -0.27% | 195.6만 |
|---|
| 2026.08.26 | ₩39,557 | ₩39,772 | ₩39,343 | ₩39,370 | -0.47% | 189.1만 |
|---|
| 2026.08.25 | ₩39,732 | ₩39,946 | ₩39,356 | ₩39,531 | -0.51% | 213.1만 |
|---|
| 2026.08.24 | ₩39,490 | ₩39,772 | ₩39,263 | ₩39,638 | +0.37% | 173.4만 |
|---|
| 2026.08.21 | ₩39,557 | ₩39,718 | ₩39,155 | ₩39,276 | -0.71% | 144.6만 |
|---|
| 2026.08.20 | ₩39,732 | ₩39,785 | ₩39,410 | ₩39,504 | -0.57% | 243.5만 |
|---|
| 2026.08.19 | ₩39,906 | ₩39,959 | ₩39,531 | ₩39,852 | -0.13% | 277.4만 |
|---|
| 2026.08.18 | ₩40,201 | ₩40,201 | ₩39,651 | ₩39,691 | -1.27% | 153.4만 |
|---|
| 2026.08.17 | ₩40,589 | ₩40,589 | ₩39,691 | ₩39,879 | -1.75% | 191.8만 |
|---|
| 2026.08.14 | ₩40,174 | ₩40,442 | ₩40,093 | ₩40,174 | 0.00% | 191.1만 |
|---|
| 2026.08.13 | ₩40,000 | ₩40,281 | ₩39,879 | ₩40,227 | +0.57% | 211.3만 |
|---|
| 2026.08.12 | ₩39,839 | ₩39,933 | ₩39,584 | ₩39,839 | 0.00% | 301.7만 |
|---|
| 2026.08.11 | ₩39,866 | ₩40,080 | ₩39,598 | ₩39,678 | -0.47% | 210만 |
|---|
| 2026.08.10 | ₩41,005 | ₩41,005 | ₩39,745 | ₩39,946 | -2.58% | 190.5만 |
|---|
| 2026.08.07 | ₩40,442 | ₩40,951 | ₩40,107 | ₩40,696 | +0.63% | 265.9만 |
|---|
| 2026.08.06 | ₩41,701 | ₩41,822 | ₩40,361 | ₩40,402 | -3.12% | 185만 |
|---|
| 2026.08.05 | ₩41,876 | ₩41,902 | ₩41,192 | ₩41,433 | -1.06% | 210.5만 |
|---|
| 2026.08.04 | ₩41,969 | ₩42,157 | ₩41,286 | ₩41,782 | -0.45% | 227.2만 |
|---|
| 2026.08.03 | ₩42,224 | ₩42,747 | ₩41,929 | ₩42,251 | +0.06% | 233.9만 |
|---|
| 2026.07.31 | ₩42,211 | ₩42,358 | ₩41,768 | ₩42,224 | +0.03% | 190.3만 |
|---|
| 2026.07.30 | ₩42,492 | ₩42,519 | ₩41,701 | ₩42,211 | -0.66% | 217.7만 |
|---|
| 2026.07.29 | ₩42,653 | ₩42,894 | ₩42,304 | ₩42,425 | -0.53% | 376만 |
|---|
| 2026.07.28 | ₩42,613 | ₩43,591 | ₩42,211 | ₩42,653 | +0.09% | 541.7만 |
|---|
| 2026.07.27 | ₩43,350 | ₩43,711 | ₩43,296 | ₩43,350 | 0.00% | 260.9만 |
|---|
| 2026.07.24 | ₩43,095 | ₩43,631 | ₩43,015 | ₩43,470 | +0.87% | 154.9만 |
|---|
| 2026.07.23 | ₩43,216 | ₩43,376 | ₩42,492 | ₩42,840 | -0.87% | 226.6만 |
|---|
| 2026.07.22 | ₩43,939 | ₩44,033 | ₩43,390 | ₩43,417 | -1.19% | 216.6만 |
|---|
| 2026.07.21 | ₩43,551 | ₩43,832 | ₩43,175 | ₩43,805 | +0.58% | 176.6만 |
|---|
| 2026.07.20 | ₩43,618 | ₩43,845 | ₩43,256 | ₩43,457 | -0.37% | 160.6만 |
|---|
| 2026.07.17 | ₩43,631 | ₩43,926 | ₩43,149 | ₩43,644 | +0.03% | 165만 |
|---|
| 2026.07.16 | ₩41,929 | ₩43,430 | ₩41,929 | ₩43,417 | +3.55% | 168.5만 |
|---|
| 2026.07.15 | ₩42,479 | ₩42,787 | ₩41,768 | ₩42,023 | -1.07% | 190.7만 |
|---|
| 2026.07.14 | ₩42,331 | ₩42,854 | ₩42,278 | ₩42,398 | +0.16% | 259.4만 |
|---|
| 2026.07.13 | ₩41,634 | ₩42,090 | ₩41,634 | ₩42,036 | +0.97% | 148.4만 |
|---|
| 2026.07.10 | ₩41,755 | ₩41,835 | ₩41,246 | ₩41,581 | -0.42% | 193.4만 |
|---|
| 2026.07.09 | ₩41,634 | ₩41,782 | ₩41,246 | ₩41,460 | -0.42% | 174.6만 |
|---|
| 2026.07.08 | ₩41,849 | ₩41,929 | ₩41,273 | ₩41,380 | -1.12% | 185.7만 |
|---|
| 2026.07.07 | ₩41,929 | ₩42,385 | ₩41,768 | ₩42,010 | +0.19% | 247.6만 |
|---|
| 2026.07.06 | ₩41,795 | ₩41,849 | ₩41,487 | ₩41,554 | -0.58% | 245.4만 |
|---|
| 2026.07.02 | ₩41,661 | ₩41,862 | ₩41,500 | ₩41,809 | +0.35% | 228.7만 |
|---|
| 2026.07.01 | ₩42,385 | ₩42,385 | ₩41,742 | ₩41,849 | -1.26% | 308.5만 |
|---|
| 2026.06.30 | ₩42,867 | ₩42,948 | ₩42,251 | ₩42,251 | -1.44% | 250.3만 |
|---|
| 2026.06.29 | ₩43,309 | ₩43,309 | ₩42,907 | ₩43,149 | -0.37% | 234.6만 |
|---|
| 2026.06.26 | ₩43,283 | ₩43,497 | ₩43,028 | ₩43,484 | +0.46% | 341.6만 |
|---|
| 2026.06.25 | ₩42,827 | ₩43,095 | ₩42,505 | ₩43,001 | +0.41% | 246.5만 |
|---|
| 2026.06.24 | ₩42,733 | ₩43,135 | ₩42,546 | ₩42,814 | +0.19% | 238.4만 |
|---|
| 2026.06.23 | ₩42,036 | ₩42,626 | ₩41,608 | ₩42,572 | +1.28% | 247.6만 |
|---|
| 2026.06.22 | ₩41,393 | ₩42,050 | ₩41,393 | ₩41,782 | +0.94% | 221.5만 |
|---|
| 2026.06.18 | ₩41,742 | ₩41,929 | ₩41,299 | ₩41,420 | -0.77% | 361.1만 |
|---|
| 2026.06.17 | ₩42,304 | ₩42,626 | ₩41,259 | ₩41,474 | -1.96% | 327.9만 |
|---|
| 2026.06.16 | ₩43,068 | ₩43,403 | ₩42,264 | ₩42,559 | -1.18% | 248.2만 |
|---|
| 2026.06.15 | ₩43,778 | ₩43,819 | ₩42,720 | ₩42,921 | -1.96% | 251.3만 |
|---|
| 2026.06.12 | ₩43,457 | ₩43,953 | ₩43,242 | ₩43,658 | +0.46% | 202.1만 |
|---|
| 2026.06.11 | ₩43,122 | ₩43,537 | ₩42,948 | ₩43,122 | 0.00% | 189.9만 |
|---|
| 2026.06.10 | ₩42,827 | ₩43,283 | ₩42,599 | ₩42,693 | -0.31% | 211.7만 |
|---|
| 2026.06.09 | ₩41,742 | ₩42,760 | ₩41,541 | ₩42,653 | +2.18% | 328.3만 |
|---|
| 2026.06.08 | ₩41,541 | ₩41,728 | ₩41,219 | ₩41,447 | -0.23% | 236.5만 |
|---|
| 2026.06.05 | ₩40,643 | ₩41,608 | ₩40,643 | ₩41,514 | +2.14% | 174.8만 |
|---|
| 2026.06.04 | ₩40,978 | ₩41,085 | ₩40,361 | ₩40,670 | -0.75% | 255.5만 |
|---|
| 2026.06.03 | ₩40,227 | ₩40,670 | ₩40,013 | ₩40,455 | +0.57% | 209.3만 |
|---|
| 2026.06.02 | ₩40,254 | ₩40,469 | ₩39,732 | ₩40,348 | +0.23% | 365.3만 |
|---|
| 2026.06.01 | ₩40,696 | ₩40,857 | ₩40,241 | ₩40,294 | -0.99% | 201.6만 |
|---|
| 2026.05.29 | ₩41,112 | ₩41,433 | ₩40,884 | ₩40,951 | -0.39% | 462.6만 |
|---|
| 2026.05.28 | ₩41,460 | ₩41,460 | ₩40,964 | ₩41,232 | -0.55% | 213.4만 |
|---|
| 2026.05.27 | ₩41,688 | ₩41,822 | ₩41,313 | ₩41,433 | -0.61% | 242만 |
|---|
| 2026.05.26 | ₩41,219 | ₩41,755 | ₩41,125 | ₩41,742 | +1.27% | 273.1만 |
|---|
| 2026.05.22 | ₩41,420 | ₩41,527 | ₩41,112 | ₩41,326 | -0.23% | 325.6만 |
|---|
| 2026.05.21 | ₩40,603 | ₩41,393 | ₩40,348 | ₩41,353 | +1.85% | 293.4만 |
|---|
| 2026.05.20 | ₩40,160 | ₩40,790 | ₩39,973 | ₩40,763 | +1.50% | 225.5만 |
|---|
| 2026.05.19 | ₩40,254 | ₩40,375 | ₩39,973 | ₩40,013 | -0.60% | 248.1만 |
|---|
| 2026.05.18 | ₩39,571 | ₩40,268 | ₩39,330 | ₩40,227 | +1.66% | 278.1만 |
|---|
| 2026.05.15 | ₩39,598 | ₩39,598 | ₩39,075 | ₩39,182 | -1.05% | 172.1만 |
|---|
| 2026.05.14 | ₩39,464 | ₩39,839 | ₩39,330 | ₩39,517 | +0.14% | 217.7만 |
|---|
| 2026.05.13 | ₩39,959 | ₩40,026 | ₩39,182 | ₩39,316 | -1.61% | 281.3만 |
|---|
| 2026.05.12 | ₩40,227 | ₩40,294 | ₩39,785 | ₩40,120 | -0.27% | 229.3만 |
|---|
| 2026.05.11 | ₩40,120 | ₩40,375 | ₩39,732 | ₩39,986 | -0.33% | 260.5만 |
|---|
| 2026.05.08 | ₩40,402 | ₩40,616 | ₩39,973 | ₩39,986 | -1.03% | 307.9만 |
|---|
| 2026.05.07 | ₩40,576 | ₩40,576 | ₩39,919 | ₩40,321 | -0.63% | 234.7만 |
|---|
| 2026.05.06 | ₩40,522 | ₩40,804 | ₩40,469 | ₩40,589 | +0.17% | 195.9만 |
|---|
| 2026.05.05 | ₩39,866 | ₩40,495 | ₩39,866 | ₩40,361 | +1.24% | 251.6만 |
|---|
| 2026.05.04 | ₩39,678 | ₩40,107 | ₩39,665 | ₩40,040 | +0.91% | 235.9만 |
|---|
| 2026.05.01 | ₩40,402 | ₩40,482 | ₩39,772 | ₩39,892 | -1.26% | 319.9만 |
|---|
| 2026.04.30 | ₩39,879 | ₩40,576 | ₩39,799 | ₩40,321 | +1.11% | 278.8만 |
|---|
| 2026.04.29 | ₩40,562 | ₩40,857 | ₩39,879 | ₩39,973 | -1.45% | 325.7만 |
|---|
| 2026.04.28 | ₩42,184 | ₩42,197 | ₩40,187 | ₩40,737 | -3.43% | 566.4만 |
|---|
| 2026.04.27 | ₩40,442 | ₩41,139 | ₩40,442 | ₩40,871 | +1.06% | 258.6만 |
|---|
| 2026.04.24 | ₩40,804 | ₩41,326 | ₩40,549 | ₩40,670 | -0.33% | 263만 |
|---|
| 2026.04.23 | ₩40,696 | ₩41,072 | ₩40,616 | ₩40,951 | +0.63% | 245.5만 |
|---|
| 2026.04.22 | ₩41,206 | ₩41,273 | ₩40,281 | ₩40,442 | -1.85% | 243.6만 |
|---|
| 2026.04.21 | ₩41,393 | ₩41,581 | ₩41,031 | ₩41,152 | -0.58% | 242.7만 |
|---|
| 2026.04.20 | ₩41,366 | ₩41,594 | ₩41,259 | ₩41,500 | +0.32% | 254.5만 |
|---|
| 2026.04.17 | ₩40,603 | ₩41,487 | ₩40,603 | ₩41,433 | +2.05% | 221.3만 |
|---|
| 2026.04.16 | ₩40,294 | ₩40,710 | ₩40,268 | ₩40,576 | +0.70% | 173.6만 |
|---|
| 2026.04.15 | ₩39,812 | ₩40,388 | ₩39,745 | ₩40,361 | +1.38% | 207.6만 |
|---|
| 2026.04.14 | ₩39,517 | ₩40,335 | ₩39,423 | ₩40,268 | +1.90% | 204.5만 |
|---|
| 2026.04.13 | ₩39,705 | ₩39,839 | ₩39,397 | ₩39,705 | 0.00% | 163.6만 |
|---|
| 2026.04.10 | ₩39,598 | ₩40,026 | ₩39,477 | ₩39,812 | +0.54% | 299.6만 |
|---|
| 2026.04.09 | ₩39,330 | ₩39,973 | ₩39,236 | ₩39,624 | +0.75% | 186.6만 |
|---|
| 2026.04.08 | ₩39,383 | ₩39,638 | ₩39,276 | ₩39,356 | -0.07% | 250.1만 |
|---|
| 2026.04.07 | ₩38,673 | ₩39,330 | ₩38,673 | ₩39,155 | +1.25% | 134.2만 |
|---|
| 2026.04.06 | ₩38,606 | ₩38,914 | ₩38,459 | ₩38,727 | +0.31% | 187.8만 |
|---|
| 2026.04.02 | ₩38,271 | ₩38,807 | ₩38,016 | ₩38,727 | +1.19% | 277.2만 |
|---|
| 2026.04.01 | ₩38,499 | ₩38,820 | ₩38,445 | ₩38,673 | +0.45% | 320.5만 |
|---|
| 2026.03.31 | ₩38,847 | ₩39,129 | ₩38,284 | ₩38,593 | -0.66% | 326.7만 |
|---|
| 2026.03.30 | ₩38,405 | ₩38,794 | ₩38,150 | ₩38,459 | +0.14% | 229.6만 |
|---|
| 2026.03.27 | ₩38,954 | ₩38,954 | ₩37,923 | ₩38,030 | -2.37% | 202.3만 |
|---|
| 2026.03.26 | ₩38,459 | ₩38,807 | ₩38,258 | ₩38,378 | -0.21% | 111.6만 |
|---|
| 2026.03.25 | ₩38,593 | ₩38,727 | ₩38,177 | ₩38,472 | -0.31% | 158만 |
|---|
| 2026.03.24 | ₩38,472 | ₩39,155 | ₩38,365 | ₩38,485 | +0.03% | 298.8만 |
|---|
| 2026.03.23 | ₩39,115 | ₩39,289 | ₩38,606 | ₩38,646 | -1.20% | 251.6만 |
|---|
| 2026.03.20 | ₩39,557 | ₩39,571 | ₩38,191 | ₩38,472 | -2.74% | 484.5만 |
|---|
| 2026.03.19 | ₩39,571 | ₩39,825 | ₩39,316 | ₩39,531 | -0.10% | 280.7만 |
|---|
| 2026.03.18 | ₩39,772 | ₩40,080 | ₩39,584 | ₩39,598 | -0.44% | 189.4만 |
|---|
| 2026.03.17 | ₩40,428 | ₩40,482 | ₩39,825 | ₩39,866 | -1.39% | 263.9만 |
|---|
| 2026.03.16 | ₩40,174 | ₩40,603 | ₩40,013 | ₩40,160 | -0.03% | 227만 |
|---|
| 2026.03.13 | ₩40,160 | ₩40,375 | ₩39,651 | ₩39,732 | -1.07% | 246.5만 |
|---|
| 2026.03.12 | ₩39,812 | ₩40,187 | ₩39,477 | ₩39,785 | -0.07% | 265.6만 |
|---|
| 2026.03.11 | ₩39,839 | ₩40,093 | ₩39,624 | ₩40,080 | +0.61% | 146.5만 |
|---|
| 2026.03.10 | ₩39,892 | ₩40,549 | ₩39,624 | ₩40,053 | +0.40% | 358.8만 |
|---|
| 2026.03.09 | ₩40,040 | ₩40,241 | ₩39,289 | ₩40,107 | +0.17% | 370.8만 |
|---|
| 2026.03.06 | ₩40,214 | ₩40,388 | ₩39,866 | ₩40,294 | +0.20% | 274.9만 |
|---|
| 2026.03.05 | ₩40,589 | ₩40,871 | ₩40,402 | ₩40,482 | -0.26% | 305.9만 |
|---|
| 2026.03.04 | ₩41,045 | ₩41,112 | ₩40,576 | ₩40,991 | -0.13% | 176.2만 |
|---|
| 2026.03.03 | ₩40,469 | ₩41,098 | ₩39,906 | ₩41,058 | +1.46% | 340.6만 |
|---|
| 2026.03.02 | ₩40,415 | ₩41,152 | ₩40,254 | ₩41,045 | +1.56% | 295.4만 |
|---|
| 2026.02.27 | ₩40,643 | ₩41,112 | ₩40,428 | ₩40,562 | -0.20% | 440.7만 |
|---|
| 2026.02.26 | ₩40,482 | ₩40,884 | ₩40,308 | ₩40,844 | +0.89% | 427.6만 |
|---|
| 2026.02.25 | ₩39,839 | ₩40,348 | ₩39,531 | ₩40,335 | +1.24% | 385.7만 |
|---|
| 2026.02.24 | ₩39,879 | ₩40,107 | ₩39,665 | ₩39,946 | +0.17% | 373.1만 |
|---|
| 2026.02.23 | ₩39,691 | ₩40,160 | ₩39,651 | ₩39,919 | +0.57% | 437.8만 |
|---|
| 2026.02.20 | ₩39,531 | ₩39,812 | ₩39,169 | ₩39,745 | +0.54% | 313만 |
|---|
| 2026.02.19 | ₩39,155 | ₩39,450 | ₩39,075 | ₩39,303 | +0.38% | 197.2만 |
|---|
| 2026.02.18 | ₩39,705 | ₩39,758 | ₩39,169 | ₩39,196 | -1.28% | 222.2만 |
|---|
| 2026.02.17 | ₩39,517 | ₩39,732 | ₩39,021 | ₩39,678 | +0.41% | 204.7만 |
|---|
| 2026.02.13 | ₩38,995 | ₩39,423 | ₩38,794 | ₩39,249 | +0.65% | 313.3만 |
|---|
| 2026.02.12 | ₩38,566 | ₩39,209 | ₩38,338 | ₩38,887 | +0.83% | 534.6만 |
|---|
| 2026.02.11 | ₩38,753 | ₩38,928 | ₩38,204 | ₩38,231 | -1.35% | 341.7만 |
|---|
| 2026.02.10 | ₩38,512 | ₩38,834 | ₩38,057 | ₩38,633 | +0.31% | 466.9만 |
|---|
| 2026.02.09 | ₩37,802 | ₩37,936 | ₩37,346 | ₩37,708 | -0.25% | 355.9만 |
|---|
| 2026.02.06 | ₩37,789 | ₩38,137 | ₩37,494 | ₩37,949 | +0.43% | 354.3만 |
|---|
| 2026.02.05 | ₩37,320 | ₩37,775 | ₩37,105 | ₩37,534 | +0.57% | 391.5만 |
|---|
| 2026.02.04 | ₩36,006 | ₩37,159 | ₩35,899 | ₩37,159 | +3.20% | 340.1만 |
|---|
| 2026.02.03 | ₩35,403 | ₩35,886 | ₩35,363 | ₩35,738 | +0.95% | 207.4만 |
|---|
| 2026.02.02 | ₩35,953 | ₩36,100 | ₩35,511 | ₩35,524 | -1.19% | 304.3만 |
|---|
| 2026.01.30 | ₩35,350 | ₩36,060 | ₩35,122 | ₩35,899 | +1.55% | 339.5만 |
|---|
| 2026.01.29 | ₩35,189 | ₩35,537 | ₩34,841 | ₩35,377 | +0.53% | 369만 |
|---|
| 2026.01.28 | ₩35,377 | ₩35,537 | ₩34,693 | ₩34,867 | -1.44% | 272만 |
|---|
| 2026.01.27 | ₩35,189 | ₩35,377 | ₩34,988 | ₩35,296 | +0.30% | 250.8만 |
|---|
| 2026.01.26 | ₩35,551 | ₩35,658 | ₩35,216 | ₩35,256 | -0.83% | 280만 |
|---|
| 2026.01.23 | ₩35,095 | ₩35,390 | ₩34,841 | ₩35,390 | +0.84% | 201.4만 |
|---|
| 2026.01.22 | ₩35,524 | ₩35,886 | ₩35,082 | ₩35,176 | -0.98% | 317.7만 |
|---|
| 2026.01.21 | ₩35,980 | ₩36,006 | ₩35,068 | ₩35,604 | -1.04% | 315.4만 |
|---|
| 2026.01.20 | ₩35,430 | ₩35,913 | ₩35,296 | ₩35,738 | +0.87% | 354.9만 |
|---|
| 2026.01.16 | ₩35,028 | ₩35,819 | ₩34,814 | ₩35,738 | +2.03% | 258.7만 |
|---|
| 2026.01.15 | ₩34,693 | ₩35,001 | ₩34,680 | ₩34,934 | +0.70% | 214.9만 |
|---|
| 2026.01.14 | ₩34,439 | ₩34,707 | ₩34,318 | ₩34,693 | +0.74% | 296.3만 |
|---|
| 2026.01.13 | ₩34,465 | ₩34,693 | ₩34,144 | ₩34,465 | 0.00% | 204.8만 |
|---|
| 2026.01.12 | ₩34,385 | ₩34,666 | ₩34,117 | ₩34,452 | +0.19% | 293.6만 |
|---|
| 2026.01.09 | ₩34,988 | ₩35,296 | ₩34,385 | ₩34,412 | -1.65% | 268만 |
|---|
| 2026.01.08 | ₩34,787 | ₩35,243 | ₩34,546 | ₩35,149 | +1.04% | 206만 |
|---|
| 2026.01.07 | ₩34,867 | ₩35,055 | ₩34,532 | ₩34,720 | -0.42% | 887.6만 |
|---|
| 2026.01.06 | ₩34,224 | ₩34,827 | ₩34,144 | ₩34,787 | +1.64% | 162.9만 |
|---|
| 2026.01.05 | ₩34,224 | ₩34,626 | ₩34,037 | ₩34,385 | +0.47% | 172.8만 |
|---|
| 2026.01.02 | ₩34,988 | ₩35,176 | ₩34,653 | ₩34,787 | -0.57% | 279만 |
|---|
| 2025.12.31 | ₩35,430 | ₩35,430 | ₩35,042 | ₩35,135 | -0.83% | 138.6만 |
|---|
| 2025.12.30 | ₩35,269 | ₩35,444 | ₩35,256 | ₩35,350 | +0.23% | 154.6만 |
|---|
| 2025.12.29 | ₩35,417 | ₩35,457 | ₩35,189 | ₩35,323 | -0.26% | 165.3만 |
|---|
| 2025.12.26 | ₩35,162 | ₩35,363 | ₩35,028 | ₩35,243 | +0.23% | 100만 |
|---|
| 2025.12.24 | ₩35,068 | ₩35,390 | ₩35,015 | ₩35,323 | +0.73% | 126.8만 |
|---|
| 2025.12.23 | ₩34,948 | ₩35,028 | ₩34,653 | ₩34,975 | +0.08% | 164.8만 |
|---|
| 2025.12.22 | ₩34,439 | ₩35,095 | ₩34,278 | ₩34,948 | +1.48% | 257.6만 |
|---|
| 2025.12.19 | ₩34,707 | ₩34,854 | ₩34,439 | ₩34,532 | -0.50% | 671.4만 |
|---|
| 2025.12.18 | ₩34,814 | ₩34,948 | ₩34,573 | ₩34,733 | -0.23% | 273.2만 |
|---|
| 2025.12.17 | ₩34,385 | ₩34,934 | ₩34,211 | ₩34,774 | +1.13% | 249만 |
|---|
| 2025.12.16 | ₩34,934 | ₩35,015 | ₩34,157 | ₩34,264 | -1.92% | 382.1만 |
|---|
| 2025.12.15 | ₩34,559 | ₩34,961 | ₩34,519 | ₩34,934 | +1.09% | 289.2만 |
|---|
| 2025.12.12 | ₩34,439 | ₩34,640 | ₩34,211 | ₩34,372 | -0.19% | 359.5만 |
|---|
| 2025.12.11 | ₩34,063 | ₩34,465 | ₩33,956 | ₩34,291 | +0.67% | 437.4만 |
|---|
| 2025.12.10 | ₩33,769 | ₩34,157 | ₩33,648 | ₩33,970 | +0.60% | 339.8만 |
|---|
| 2025.12.09 | ₩33,232 | ₩33,889 | ₩33,192 | ₩33,635 | +1.21% | 430.8만 |
|---|
| 2025.12.08 | ₩33,755 | ₩33,769 | ₩33,045 | ₩33,058 | -2.06% | 382.3만 |
|---|
| 2025.12.05 | ₩33,755 | ₩34,037 | ₩33,635 | ₩33,755 | 0.00% | 229.8만 |
|---|
| 2025.12.04 | ₩33,996 | ₩34,171 | ₩33,809 | ₩33,849 | -0.43% | 200.1만 |
|---|
| 2025.12.03 | ₩34,318 | ₩34,519 | ₩33,755 | ₩33,996 | -0.94% | 336.3만 |
|---|
| 2025.12.02 | ₩34,693 | ₩34,747 | ₩34,090 | ₩34,211 | -1.39% | 431.2만 |
|---|
| 2025.12.01 | ₩34,827 | ₩35,028 | ₩34,626 | ₩34,693 | -0.38% | 227만 |
|---|
| 2025.11.28 | ₩34,988 | ₩35,122 | ₩34,894 | ₩35,028 | +0.11% | 100.3만 |
|---|
| 2025.11.26 | ₩34,921 | ₩35,162 | ₩34,787 | ₩35,015 | +0.27% | 306.9만 |
|---|
| 2025.11.25 | ₩34,881 | ₩35,336 | ₩34,881 | ₩34,961 | +0.23% | 313.1만 |
|---|
| 2025.11.24 | ₩35,122 | ₩35,417 | ₩34,747 | ₩34,894 | -0.65% | 317.1만 |
|---|
| 2025.11.21 | ₩34,934 | ₩35,658 | ₩34,867 | ₩35,363 | +1.23% | 207.2만 |
|---|
| 2025.11.20 | ₩34,934 | ₩35,417 | ₩34,787 | ₩34,814 | -0.35% | 251.8만 |
|---|
| 2025.11.19 | ₩35,082 | ₩35,122 | ₩34,492 | ₩34,693 | -1.11% | 206.9만 |
|---|
| 2025.11.18 | ₩34,707 | ₩35,176 | ₩34,626 | ₩35,015 | +0.89% | 168.1만 |
|---|
| 2025.11.17 | ₩35,658 | ₩35,886 | ₩34,680 | ₩34,787 | -2.44% | 240.1만 |
|---|
| 2025.11.14 | ₩35,470 | ₩35,631 | ₩35,202 | ₩35,511 | +0.11% | 187.5만 |
|---|
| 2025.11.13 | ₩35,470 | ₩35,966 | ₩35,350 | ₩35,430 | -0.11% | 190.8만 |
|---|
| 2025.11.12 | ₩36,100 | ₩36,221 | ₩35,591 | ₩35,631 | -1.30% | 231.9만 |
|---|
| 2025.11.11 | ₩35,738 | ₩36,355 | ₩35,551 | ₩36,288 | +1.54% | 246.8만 |
|---|
| 2025.11.10 | ₩35,859 | ₩35,953 | ₩35,591 | ₩35,631 | -0.64% | 262.1만 |
|---|
| 2025.11.07 | ₩35,216 | ₩35,819 | ₩35,149 | ₩35,819 | +1.71% | 226.8만 |
|---|
| 2025.11.06 | ₩35,042 | ₩35,283 | ₩34,733 | ₩35,189 | +0.42% | 204.2만 |
|---|
| 2025.11.05 | ₩35,457 | ₩35,497 | ₩35,028 | ₩35,122 | -0.94% | 229만 |
|---|
| 2025.11.04 | ₩35,055 | ₩35,444 | ₩34,921 | ₩35,323 | +0.76% | 153.3만 |
|---|
| 2025.11.03 | ₩34,975 | ₩35,149 | ₩34,439 | ₩35,095 | +0.34% | 237.8만 |
|---|
| 2025.10.31 | ₩35,511 | ₩35,511 | ₩34,961 | ₩35,055 | -1.28% | 262.3만 |
|---|
| 2025.10.30 | ₩36,033 | ₩36,395 | ₩35,109 | ₩35,109 | -2.57% | 275.9만 |
|---|
| 2025.10.29 | ₩35,980 | ₩36,650 | ₩35,738 | ₩35,913 | -0.19% | 380.6만 |
|---|
| 2025.10.28 | ₩38,191 | ₩38,338 | ₩36,006 | ₩36,167 | -5.30% | 417.1만 |
|---|
| 2025.10.27 | ₩37,681 | ₩37,923 | ₩37,574 | ₩37,722 | +0.11% | 237.1만 |
|---|
| 2025.10.24 | ₩37,668 | ₩37,936 | ₩37,521 | ₩37,695 | +0.07% | 256.3만 |
|---|
| 2025.10.23 | ₩37,521 | ₩37,628 | ₩37,078 | ₩37,467 | -0.14% | 270.3만 |
|---|
| 2025.10.22 | ₩37,145 | ₩37,521 | ₩36,971 | ₩37,427 | +0.76% | 252.3만 |
|---|
| 2025.10.21 | ₩36,730 | ₩37,186 | ₩36,663 | ₩37,025 | +0.80% | 270.1만 |
|---|
| 2025.10.20 | ₩36,650 | ₩36,837 | ₩36,207 | ₩36,583 | -0.18% | 241.7만 |
|---|
| 2025.10.17 | ₩35,966 | ₩36,489 | ₩35,819 | ₩36,475 | +1.42% | 204.1만 |
|---|
| 2025.10.16 | ₩36,181 | ₩36,194 | ₩35,578 | ₩35,939 | -0.67% | 325만 |
|---|
| 2025.10.15 | ₩36,288 | ₩36,542 | ₩36,060 | ₩36,234 | -0.15% | 266.2만 |
|---|
| 2025.10.14 | ₩35,765 | ₩36,341 | ₩35,671 | ₩36,221 | +1.27% | 210.1만 |
|---|
| 2025.10.13 | ₩35,712 | ₩36,140 | ₩35,604 | ₩35,926 | +0.60% | 228.3만 |
|---|
| 2025.10.10 | ₩36,408 | ₩36,475 | ₩35,524 | ₩35,551 | -2.36% | 163.6만 |
|---|