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 | ₩36,464 | ₩36,786 | ₩36,289 | ₩36,611 | +0.40% | 194.8만 |
| 2026.10.08 | ₩36,021 | ₩36,383 | ₩35,860 | ₩36,316 | +0.82% | 270.7만 |
| 2026.10.07 | ₩36,692 | ₩36,692 | ₩35,967 | ₩35,994 | -1.90% | 283.1만 |
| 2026.10.06 | ₩36,410 | ₩36,879 | ₩36,330 | ₩36,826 | +1.14% | 333.6만 |
| 2026.10.05 | ₩36,772 | ₩36,839 | ₩36,276 | ₩36,276 | -1.35% | 399.2만 |
| 2026.10.02 | ₩36,879 | ₩37,107 | ₩36,531 | ₩36,732 | -0.40% | 442.5만 |
| 2026.10.01 | ₩36,960 | ₩37,174 | ₩36,584 | ₩36,973 | +0.04% | 399.9만 |
| 2026.09.30 | ₩37,456 | ₩37,657 | ₩36,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,014 |
| -1.18% |
| 405.1만 |
| 2026.09.29 | ₩37,349 | ₩37,738 | ₩36,973 | ₩37,362 | +0.04% | 307만 |
|---|
| 2026.09.28 | ₩37,751 | ₩37,751 | ₩37,067 | ₩37,550 | -0.53% | 580.5만 |
|---|
| 2026.09.25 | ₩37,188 | ₩37,671 | ₩36,960 | ₩37,644 | +1.23% | 364.8만 |
|---|
| 2026.09.24 | ₩36,812 | ₩37,349 | ₩36,812 | ₩37,188 | +1.02% | 298.4만 |
|---|
| 2026.09.23 | ₩37,335 | ₩37,416 | ₩37,054 | ₩37,067 | -0.72% | 253.5만 |
|---|
| 2026.09.22 | ₩37,765 | ₩37,765 | ₩37,349 | ₩37,496 | -0.71% | 366만 |
|---|
| 2026.09.21 | ₩37,496 | ₩37,751 | ₩37,282 | ₩37,671 | +0.46% | 235.4만 |
|---|
| 2026.09.18 | ₩37,496 | ₩37,617 | ₩37,295 | ₩37,590 | +0.25% | 485.1만 |
|---|
| 2026.09.17 | ₩37,805 | ₩37,885 | ₩37,510 | ₩37,617 | -0.50% | 441만 |
|---|
| 2026.09.16 | ₩38,006 | ₩38,408 | ₩37,349 | ₩37,523 | -1.27% | 400.2만 |
|---|
| 2026.09.15 | ₩38,261 | ₩38,381 | ₩37,912 | ₩38,033 | -0.60% | 607.6만 |
|---|
| 2026.09.14 | ₩38,717 | ₩39,159 | ₩38,301 | ₩38,314 | -1.04% | 410.4만 |
|---|
| 2026.09.11 | ₩38,824 | ₩38,824 | ₩38,448 | ₩38,529 | -0.76% | 238.8만 |
|---|
| 2026.09.10 | ₩38,918 | ₩38,971 | ₩38,408 | ₩38,609 | -0.79% | 295만 |
|---|
| 2026.09.09 | ₩39,065 | ₩39,159 | ₩38,609 | ₩38,757 | -0.79% | 239.3만 |
|---|
| 2026.09.08 | ₩39,025 | ₩39,307 | ₩38,945 | ₩39,092 | +0.17% | 280.1만 |
|---|
| 2026.09.04 | ₩39,119 | ₩39,736 | ₩39,052 | ₩39,092 | -0.07% | 217.9만 |
|---|
| 2026.09.03 | ₩39,669 | ₩39,857 | ₩39,240 | ₩39,253 | -1.05% | 271.1만 |
|---|
| 2026.09.02 | ₩39,320 | ₩39,562 | ₩38,998 | ₩39,427 | +0.27% | 298.8만 |
|---|
| 2026.09.01 | ₩38,851 | ₩39,441 | ₩38,770 | ₩39,240 | +1.00% | 266.5만 |
|---|
| 2026.08.31 | ₩39,012 | ₩39,025 | ₩38,569 | ₩38,744 | -0.69% | 298.5만 |
|---|
| 2026.08.28 | ₩39,199 | ₩39,307 | ₩38,971 | ₩39,119 | -0.21% | 158.4만 |
|---|
| 2026.08.27 | ₩39,146 | ₩39,240 | ₩38,945 | ₩39,039 | -0.27% | 195.6만 |
|---|
| 2026.08.26 | ₩39,588 | ₩39,803 | ₩39,374 | ₩39,401 | -0.47% | 189.1만 |
|---|
| 2026.08.25 | ₩39,763 | ₩39,977 | ₩39,387 | ₩39,562 | -0.51% | 213.1만 |
|---|
| 2026.08.24 | ₩39,521 | ₩39,803 | ₩39,293 | ₩39,669 | +0.37% | 173.4만 |
|---|
| 2026.08.21 | ₩39,588 | ₩39,749 | ₩39,186 | ₩39,307 | -0.71% | 144.6만 |
|---|
| 2026.08.20 | ₩39,763 | ₩39,816 | ₩39,441 | ₩39,535 | -0.57% | 243.5만 |
|---|
| 2026.08.19 | ₩39,937 | ₩39,991 | ₩39,562 | ₩39,883 | -0.13% | 277.4만 |
|---|
| 2026.08.18 | ₩40,232 | ₩40,232 | ₩39,682 | ₩39,722 | -1.27% | 153.4만 |
|---|
| 2026.08.17 | ₩40,621 | ₩40,621 | ₩39,722 | ₩39,910 | -1.75% | 191.8만 |
|---|
| 2026.08.14 | ₩40,205 | ₩40,473 | ₩40,125 | ₩40,205 | 0.00% | 191.1만 |
|---|
| 2026.08.13 | ₩40,031 | ₩40,313 | ₩39,910 | ₩40,259 | +0.57% | 211.3만 |
|---|
| 2026.08.12 | ₩39,870 | ₩39,964 | ₩39,615 | ₩39,870 | 0.00% | 301.7만 |
|---|
| 2026.08.11 | ₩39,897 | ₩40,111 | ₩39,629 | ₩39,709 | -0.47% | 210만 |
|---|
| 2026.08.10 | ₩41,037 | ₩41,037 | ₩39,776 | ₩39,977 | -2.58% | 190.5만 |
|---|
| 2026.08.07 | ₩40,473 | ₩40,983 | ₩40,138 | ₩40,728 | +0.63% | 265.9만 |
|---|
| 2026.08.06 | ₩41,734 | ₩41,855 | ₩40,393 | ₩40,433 | -3.12% | 185만 |
|---|
| 2026.08.05 | ₩41,908 | ₩41,935 | ₩41,224 | ₩41,466 | -1.06% | 210.5만 |
|---|
| 2026.08.04 | ₩42,002 | ₩42,190 | ₩41,318 | ₩41,815 | -0.45% | 227.2만 |
|---|
| 2026.08.03 | ₩42,257 | ₩42,780 | ₩41,962 | ₩42,284 | +0.06% | 233.9만 |
|---|
| 2026.07.31 | ₩42,244 | ₩42,391 | ₩41,801 | ₩42,257 | +0.03% | 190.3만 |
|---|
| 2026.07.30 | ₩42,525 | ₩42,552 | ₩41,734 | ₩42,244 | -0.66% | 217.7만 |
|---|
| 2026.07.29 | ₩42,686 | ₩42,928 | ₩42,338 | ₩42,458 | -0.53% | 376만 |
|---|
| 2026.07.28 | ₩42,646 | ₩43,625 | ₩42,244 | ₩42,686 | +0.09% | 541.7만 |
|---|
| 2026.07.27 | ₩43,384 | ₩43,746 | ₩43,330 | ₩43,384 | 0.00% | 260.9만 |
|---|
| 2026.07.24 | ₩43,129 | ₩43,665 | ₩43,048 | ₩43,504 | +0.87% | 154.9만 |
|---|
| 2026.07.23 | ₩43,250 | ₩43,410 | ₩42,525 | ₩42,874 | -0.87% | 226.6만 |
|---|
| 2026.07.22 | ₩43,974 | ₩44,068 | ₩43,424 | ₩43,451 | -1.19% | 216.6만 |
|---|
| 2026.07.21 | ₩43,585 | ₩43,866 | ₩43,209 | ₩43,840 | +0.58% | 176.6만 |
|---|
| 2026.07.20 | ₩43,652 | ₩43,880 | ₩43,290 | ₩43,491 | -0.37% | 160.6만 |
|---|
| 2026.07.17 | ₩43,665 | ₩43,960 | ₩43,182 | ₩43,679 | +0.03% | 165만 |
|---|
| 2026.07.16 | ₩41,962 | ₩43,464 | ₩41,962 | ₩43,451 | +3.55% | 168.5만 |
|---|
| 2026.07.15 | ₩42,512 | ₩42,820 | ₩41,801 | ₩42,056 | -1.07% | 190.7만 |
|---|
| 2026.07.14 | ₩42,364 | ₩42,887 | ₩42,311 | ₩42,431 | +0.16% | 259.4만 |
|---|
| 2026.07.13 | ₩41,667 | ₩42,123 | ₩41,667 | ₩42,069 | +0.97% | 148.4만 |
|---|
| 2026.07.10 | ₩41,788 | ₩41,868 | ₩41,278 | ₩41,613 | -0.42% | 193.4만 |
|---|
| 2026.07.09 | ₩41,667 | ₩41,815 | ₩41,278 | ₩41,493 | -0.42% | 174.6만 |
|---|
| 2026.07.08 | ₩41,882 | ₩41,962 | ₩41,305 | ₩41,412 | -1.12% | 185.7만 |
|---|
| 2026.07.07 | ₩41,962 | ₩42,418 | ₩41,801 | ₩42,043 | +0.19% | 247.6만 |
|---|
| 2026.07.06 | ₩41,828 | ₩41,882 | ₩41,520 | ₩41,587 | -0.58% | 245.4만 |
|---|
| 2026.07.02 | ₩41,694 | ₩41,895 | ₩41,533 | ₩41,841 | +0.35% | 228.7만 |
|---|
| 2026.07.01 | ₩42,418 | ₩42,418 | ₩41,774 | ₩41,882 | -1.26% | 308.5만 |
|---|
| 2026.06.30 | ₩42,901 | ₩42,981 | ₩42,284 | ₩42,284 | -1.44% | 250.3만 |
|---|
| 2026.06.29 | ₩43,343 | ₩43,343 | ₩42,941 | ₩43,182 | -0.37% | 234.6만 |
|---|
| 2026.06.26 | ₩43,317 | ₩43,531 | ₩43,062 | ₩43,518 | +0.46% | 341.6만 |
|---|
| 2026.06.25 | ₩42,861 | ₩43,129 | ₩42,539 | ₩43,035 | +0.41% | 246.5만 |
|---|
| 2026.06.24 | ₩42,767 | ₩43,169 | ₩42,579 | ₩42,847 | +0.19% | 238.4만 |
|---|
| 2026.06.23 | ₩42,069 | ₩42,659 | ₩41,640 | ₩42,606 | +1.28% | 247.6만 |
|---|
| 2026.06.22 | ₩41,426 | ₩42,083 | ₩41,426 | ₩41,815 | +0.94% | 221.5만 |
|---|
| 2026.06.18 | ₩41,774 | ₩41,962 | ₩41,332 | ₩41,452 | -0.77% | 361.1만 |
|---|
| 2026.06.17 | ₩42,338 | ₩42,659 | ₩41,292 | ₩41,506 | -1.96% | 327.9만 |
|---|
| 2026.06.16 | ₩43,102 | ₩43,437 | ₩42,297 | ₩42,592 | -1.18% | 248.2만 |
|---|
| 2026.06.15 | ₩43,813 | ₩43,853 | ₩42,753 | ₩42,954 | -1.96% | 251.3만 |
|---|
| 2026.06.12 | ₩43,491 | ₩43,987 | ₩43,276 | ₩43,692 | +0.46% | 202.1만 |
|---|
| 2026.06.11 | ₩43,156 | ₩43,571 | ₩42,981 | ₩43,156 | 0.00% | 189.9만 |
|---|
| 2026.06.10 | ₩42,861 | ₩43,317 | ₩42,633 | ₩42,726 | -0.31% | 211.7만 |
|---|
| 2026.06.09 | ₩41,774 | ₩42,794 | ₩41,573 | ₩42,686 | +2.18% | 328.3만 |
|---|
| 2026.06.08 | ₩41,573 | ₩41,761 | ₩41,251 | ₩41,479 | -0.23% | 236.5만 |
|---|
| 2026.06.05 | ₩40,675 | ₩41,640 | ₩40,675 | ₩41,546 | +2.14% | 174.8만 |
|---|
| 2026.06.04 | ₩41,010 | ₩41,117 | ₩40,393 | ₩40,701 | -0.75% | 255.5만 |
|---|
| 2026.06.03 | ₩40,259 | ₩40,701 | ₩40,044 | ₩40,487 | +0.57% | 209.3만 |
|---|
| 2026.06.02 | ₩40,286 | ₩40,500 | ₩39,763 | ₩40,380 | +0.23% | 365.3만 |
|---|
| 2026.06.01 | ₩40,728 | ₩40,889 | ₩40,272 | ₩40,326 | -0.99% | 201.6만 |
|---|
| 2026.05.29 | ₩41,144 | ₩41,466 | ₩40,916 | ₩40,983 | -0.39% | 462.6만 |
|---|
| 2026.05.28 | ₩41,493 | ₩41,493 | ₩40,997 | ₩41,265 | -0.55% | 213.4만 |
|---|
| 2026.05.27 | ₩41,721 | ₩41,855 | ₩41,345 | ₩41,466 | -0.61% | 242만 |
|---|
| 2026.05.26 | ₩41,251 | ₩41,788 | ₩41,157 | ₩41,774 | +1.27% | 273.1만 |
|---|
| 2026.05.22 | ₩41,452 | ₩41,560 | ₩41,144 | ₩41,359 | -0.23% | 325.6만 |
|---|
| 2026.05.21 | ₩40,634 | ₩41,426 | ₩40,380 | ₩41,385 | +1.85% | 293.4만 |
|---|
| 2026.05.20 | ₩40,192 | ₩40,822 | ₩40,004 | ₩40,795 | +1.50% | 225.5만 |
|---|
| 2026.05.19 | ₩40,286 | ₩40,406 | ₩40,004 | ₩40,044 | -0.60% | 248.1만 |
|---|
| 2026.05.18 | ₩39,602 | ₩40,299 | ₩39,360 | ₩40,259 | +1.66% | 278.1만 |
|---|
| 2026.05.15 | ₩39,629 | ₩39,629 | ₩39,106 | ₩39,213 | -1.05% | 172.1만 |
|---|
| 2026.05.14 | ₩39,495 | ₩39,870 | ₩39,360 | ₩39,548 | +0.14% | 217.7만 |
|---|
| 2026.05.13 | ₩39,991 | ₩40,058 | ₩39,213 | ₩39,347 | -1.61% | 281.3만 |
|---|
| 2026.05.12 | ₩40,259 | ₩40,326 | ₩39,816 | ₩40,152 | -0.27% | 229.3만 |
|---|
| 2026.05.11 | ₩40,152 | ₩40,406 | ₩39,763 | ₩40,018 | -0.33% | 260.5만 |
|---|
| 2026.05.08 | ₩40,433 | ₩40,648 | ₩40,004 | ₩40,018 | -1.03% | 307.9만 |
|---|
| 2026.05.07 | ₩40,608 | ₩40,608 | ₩39,950 | ₩40,353 | -0.63% | 234.7만 |
|---|
| 2026.05.06 | ₩40,554 | ₩40,836 | ₩40,500 | ₩40,621 | +0.17% | 195.9만 |
|---|
| 2026.05.05 | ₩39,897 | ₩40,527 | ₩39,897 | ₩40,393 | +1.24% | 251.6만 |
|---|
| 2026.05.04 | ₩39,709 | ₩40,138 | ₩39,696 | ₩40,071 | +0.91% | 235.9만 |
|---|
| 2026.05.01 | ₩40,433 | ₩40,514 | ₩39,803 | ₩39,924 | -1.26% | 319.9만 |
|---|
| 2026.04.30 | ₩39,910 | ₩40,608 | ₩39,830 | ₩40,353 | +1.11% | 278.8만 |
|---|
| 2026.04.29 | ₩40,594 | ₩40,889 | ₩39,910 | ₩40,004 | -1.45% | 325.7만 |
|---|
| 2026.04.28 | ₩42,217 | ₩42,230 | ₩40,219 | ₩40,769 | -3.43% | 566.4만 |
|---|
| 2026.04.27 | ₩40,473 | ₩41,171 | ₩40,473 | ₩40,903 | +1.06% | 258.6만 |
|---|
| 2026.04.24 | ₩40,836 | ₩41,359 | ₩40,581 | ₩40,701 | -0.33% | 263만 |
|---|
| 2026.04.23 | ₩40,728 | ₩41,104 | ₩40,648 | ₩40,983 | +0.63% | 245.5만 |
|---|
| 2026.04.22 | ₩41,238 | ₩41,305 | ₩40,313 | ₩40,473 | -1.85% | 243.6만 |
|---|
| 2026.04.21 | ₩41,426 | ₩41,613 | ₩41,064 | ₩41,184 | -0.58% | 242.7만 |
|---|
| 2026.04.20 | ₩41,399 | ₩41,627 | ₩41,292 | ₩41,533 | +0.32% | 254.5만 |
|---|
| 2026.04.17 | ₩40,634 | ₩41,520 | ₩40,634 | ₩41,466 | +2.05% | 221.3만 |
|---|
| 2026.04.16 | ₩40,326 | ₩40,742 | ₩40,299 | ₩40,608 | +0.70% | 173.6만 |
|---|
| 2026.04.15 | ₩39,843 | ₩40,420 | ₩39,776 | ₩40,393 | +1.38% | 207.6만 |
|---|
| 2026.04.14 | ₩39,548 | ₩40,366 | ₩39,454 | ₩40,299 | +1.90% | 204.5만 |
|---|
| 2026.04.13 | ₩39,736 | ₩39,870 | ₩39,427 | ₩39,736 | 0.00% | 163.6만 |
|---|
| 2026.04.10 | ₩39,629 | ₩40,058 | ₩39,508 | ₩39,843 | +0.54% | 299.6만 |
|---|
| 2026.04.09 | ₩39,360 | ₩40,004 | ₩39,267 | ₩39,655 | +0.75% | 186.6만 |
|---|
| 2026.04.08 | ₩39,414 | ₩39,669 | ₩39,307 | ₩39,387 | -0.07% | 250.1만 |
|---|
| 2026.04.07 | ₩38,703 | ₩39,360 | ₩38,703 | ₩39,186 | +1.25% | 134.2만 |
|---|
| 2026.04.06 | ₩38,636 | ₩38,945 | ₩38,489 | ₩38,757 | +0.31% | 187.8만 |
|---|
| 2026.04.02 | ₩38,301 | ₩38,837 | ₩38,046 | ₩38,757 | +1.19% | 277.2만 |
|---|
| 2026.04.01 | ₩38,529 | ₩38,851 | ₩38,475 | ₩38,703 | +0.45% | 320.5만 |
|---|
| 2026.03.31 | ₩38,878 | ₩39,159 | ₩38,314 | ₩38,623 | -0.66% | 326.7만 |
|---|
| 2026.03.30 | ₩38,435 | ₩38,824 | ₩38,180 | ₩38,489 | +0.14% | 229.6만 |
|---|
| 2026.03.27 | ₩38,985 | ₩38,985 | ₩37,952 | ₩38,060 | -2.37% | 202.3만 |
|---|
| 2026.03.26 | ₩38,489 | ₩38,837 | ₩38,288 | ₩38,408 | -0.21% | 111.6만 |
|---|
| 2026.03.25 | ₩38,623 | ₩38,757 | ₩38,207 | ₩38,502 | -0.31% | 158만 |
|---|
| 2026.03.24 | ₩38,502 | ₩39,186 | ₩38,395 | ₩38,516 | +0.03% | 298.8만 |
|---|
| 2026.03.23 | ₩39,146 | ₩39,320 | ₩38,636 | ₩38,676 | -1.20% | 251.6만 |
|---|
| 2026.03.20 | ₩39,588 | ₩39,602 | ₩38,220 | ₩38,502 | -2.74% | 484.5만 |
|---|
| 2026.03.19 | ₩39,602 | ₩39,857 | ₩39,347 | ₩39,562 | -0.10% | 280.7만 |
|---|
| 2026.03.18 | ₩39,803 | ₩40,111 | ₩39,615 | ₩39,629 | -0.44% | 189.4만 |
|---|
| 2026.03.17 | ₩40,460 | ₩40,514 | ₩39,857 | ₩39,897 | -1.39% | 263.9만 |
|---|
| 2026.03.16 | ₩40,205 | ₩40,634 | ₩40,044 | ₩40,192 | -0.03% | 227만 |
|---|
| 2026.03.13 | ₩40,192 | ₩40,406 | ₩39,682 | ₩39,763 | -1.07% | 246.5만 |
|---|
| 2026.03.12 | ₩39,843 | ₩40,219 | ₩39,508 | ₩39,816 | -0.07% | 265.6만 |
|---|
| 2026.03.11 | ₩39,870 | ₩40,125 | ₩39,655 | ₩40,111 | +0.61% | 146.5만 |
|---|
| 2026.03.10 | ₩39,924 | ₩40,581 | ₩39,655 | ₩40,085 | +0.40% | 358.8만 |
|---|
| 2026.03.09 | ₩40,071 | ₩40,272 | ₩39,320 | ₩40,138 | +0.17% | 370.8만 |
|---|
| 2026.03.06 | ₩40,246 | ₩40,420 | ₩39,897 | ₩40,326 | +0.20% | 274.9만 |
|---|
| 2026.03.05 | ₩40,621 | ₩40,903 | ₩40,433 | ₩40,514 | -0.26% | 305.9만 |
|---|
| 2026.03.04 | ₩41,077 | ₩41,144 | ₩40,608 | ₩41,023 | -0.13% | 176.2만 |
|---|
| 2026.03.03 | ₩40,500 | ₩41,131 | ₩39,937 | ₩41,090 | +1.46% | 340.6만 |
|---|
| 2026.03.02 | ₩40,447 | ₩41,184 | ₩40,286 | ₩41,077 | +1.56% | 295.4만 |
|---|
| 2026.02.27 | ₩40,675 | ₩41,144 | ₩40,460 | ₩40,594 | -0.20% | 440.7만 |
|---|
| 2026.02.26 | ₩40,514 | ₩40,916 | ₩40,339 | ₩40,876 | +0.89% | 427.6만 |
|---|
| 2026.02.25 | ₩39,870 | ₩40,380 | ₩39,562 | ₩40,366 | +1.24% | 385.7만 |
|---|
| 2026.02.24 | ₩39,910 | ₩40,138 | ₩39,696 | ₩39,977 | +0.17% | 373.1만 |
|---|
| 2026.02.23 | ₩39,722 | ₩40,192 | ₩39,682 | ₩39,950 | +0.57% | 437.8만 |
|---|
| 2026.02.20 | ₩39,562 | ₩39,843 | ₩39,199 | ₩39,776 | +0.54% | 313만 |
|---|
| 2026.02.19 | ₩39,186 | ₩39,481 | ₩39,106 | ₩39,334 | +0.38% | 197.2만 |
|---|
| 2026.02.18 | ₩39,736 | ₩39,790 | ₩39,199 | ₩39,226 | -1.28% | 222.2만 |
|---|
| 2026.02.17 | ₩39,548 | ₩39,763 | ₩39,052 | ₩39,709 | +0.41% | 204.7만 |
|---|
| 2026.02.13 | ₩39,025 | ₩39,454 | ₩38,824 | ₩39,280 | +0.65% | 313.3만 |
|---|
| 2026.02.12 | ₩38,596 | ₩39,240 | ₩38,368 | ₩38,918 | +0.83% | 534.6만 |
|---|
| 2026.02.11 | ₩38,784 | ₩38,958 | ₩38,234 | ₩38,261 | -1.35% | 341.7만 |
|---|
| 2026.02.10 | ₩38,542 | ₩38,864 | ₩38,086 | ₩38,663 | +0.31% | 466.9만 |
|---|
| 2026.02.09 | ₩37,832 | ₩37,966 | ₩37,376 | ₩37,738 | -0.25% | 355.9만 |
|---|
| 2026.02.06 | ₩37,818 | ₩38,167 | ₩37,523 | ₩37,979 | +0.43% | 354.3만 |
|---|
| 2026.02.05 | ₩37,349 | ₩37,805 | ₩37,134 | ₩37,563 | +0.57% | 391.5만 |
|---|
| 2026.02.04 | ₩36,035 | ₩37,188 | ₩35,927 | ₩37,188 | +3.20% | 340.1만 |
|---|
| 2026.02.03 | ₩35,431 | ₩35,914 | ₩35,391 | ₩35,766 | +0.95% | 207.4만 |
|---|
| 2026.02.02 | ₩35,981 | ₩36,128 | ₩35,538 | ₩35,552 | -1.19% | 304.3만 |
|---|
| 2026.01.30 | ₩35,377 | ₩36,088 | ₩35,149 | ₩35,927 | +1.55% | 339.5만 |
|---|
| 2026.01.29 | ₩35,216 | ₩35,565 | ₩34,868 | ₩35,404 | +0.53% | 369만 |
|---|
| 2026.01.28 | ₩35,404 | ₩35,565 | ₩34,720 | ₩34,895 | -1.44% | 272만 |
|---|
| 2026.01.27 | ₩35,216 | ₩35,404 | ₩35,015 | ₩35,324 | +0.30% | 250.8만 |
|---|
| 2026.01.26 | ₩35,579 | ₩35,686 | ₩35,243 | ₩35,284 | -0.83% | 280만 |
|---|
| 2026.01.23 | ₩35,123 | ₩35,418 | ₩34,868 | ₩35,418 | +0.84% | 201.4만 |
|---|
| 2026.01.22 | ₩35,552 | ₩35,914 | ₩35,109 | ₩35,203 | -0.98% | 317.7만 |
|---|
| 2026.01.21 | ₩36,008 | ₩36,035 | ₩35,096 | ₩35,632 | -1.04% | 315.4만 |
|---|
| 2026.01.20 | ₩35,458 | ₩35,941 | ₩35,324 | ₩35,766 | +0.87% | 354.9만 |
|---|
| 2026.01.16 | ₩35,056 | ₩35,847 | ₩34,841 | ₩35,766 | +2.03% | 258.7만 |
|---|
| 2026.01.15 | ₩34,720 | ₩35,029 | ₩34,707 | ₩34,962 | +0.70% | 214.9만 |
|---|
| 2026.01.14 | ₩34,466 | ₩34,734 | ₩34,345 | ₩34,720 | +0.74% | 296.3만 |
|---|
| 2026.01.13 | ₩34,492 | ₩34,720 | ₩34,170 | ₩34,492 | 0.00% | 204.8만 |
|---|
| 2026.01.12 | ₩34,412 | ₩34,693 | ₩34,144 | ₩34,479 | +0.19% | 293.6만 |
|---|
| 2026.01.09 | ₩35,015 | ₩35,324 | ₩34,412 | ₩34,439 | -1.65% | 268만 |
|---|
| 2026.01.08 | ₩34,814 | ₩35,270 | ₩34,573 | ₩35,176 | +1.04% | 206만 |
|---|
| 2026.01.07 | ₩34,895 | ₩35,082 | ₩34,559 | ₩34,747 | -0.42% | 887.6만 |
|---|
| 2026.01.06 | ₩34,251 | ₩34,854 | ₩34,170 | ₩34,814 | +1.64% | 162.9만 |
|---|
| 2026.01.05 | ₩34,251 | ₩34,653 | ₩34,063 | ₩34,412 | +0.47% | 172.8만 |
|---|
| 2026.01.02 | ₩35,015 | ₩35,203 | ₩34,680 | ₩34,814 | -0.57% | 279만 |
|---|
| 2025.12.31 | ₩35,458 | ₩35,458 | ₩35,069 | ₩35,163 | -0.83% | 138.6만 |
|---|
| 2025.12.30 | ₩35,297 | ₩35,471 | ₩35,284 | ₩35,377 | +0.23% | 154.6만 |
|---|
| 2025.12.29 | ₩35,444 | ₩35,485 | ₩35,216 | ₩35,351 | -0.26% | 165.3만 |
|---|
| 2025.12.26 | ₩35,190 | ₩35,391 | ₩35,056 | ₩35,270 | +0.23% | 100만 |
|---|
| 2025.12.24 | ₩35,096 | ₩35,418 | ₩35,042 | ₩35,351 | +0.73% | 126.8만 |
|---|
| 2025.12.23 | ₩34,975 | ₩35,056 | ₩34,680 | ₩35,002 | +0.08% | 164.8만 |
|---|
| 2025.12.22 | ₩34,466 | ₩35,123 | ₩34,305 | ₩34,975 | +1.48% | 257.6만 |
|---|
| 2025.12.19 | ₩34,734 | ₩34,881 | ₩34,466 | ₩34,559 | -0.50% | 671.4만 |
|---|
| 2025.12.18 | ₩34,841 | ₩34,975 | ₩34,600 | ₩34,761 | -0.23% | 273.2만 |
|---|
| 2025.12.17 | ₩34,412 | ₩34,962 | ₩34,238 | ₩34,801 | +1.13% | 249만 |
|---|
| 2025.12.16 | ₩34,962 | ₩35,042 | ₩34,184 | ₩34,291 | -1.92% | 382.1만 |
|---|
| 2025.12.15 | ₩34,586 | ₩34,989 | ₩34,546 | ₩34,962 | +1.09% | 289.2만 |
|---|
| 2025.12.12 | ₩34,466 | ₩34,667 | ₩34,238 | ₩34,398 | -0.19% | 359.5만 |
|---|
| 2025.12.11 | ₩34,090 | ₩34,492 | ₩33,983 | ₩34,318 | +0.67% | 437.4만 |
|---|
| 2025.12.10 | ₩33,795 | ₩34,184 | ₩33,674 | ₩33,996 | +0.60% | 339.8만 |
|---|
| 2025.12.09 | ₩33,259 | ₩33,916 | ₩33,218 | ₩33,661 | +1.21% | 430.8만 |
|---|
| 2025.12.08 | ₩33,782 | ₩33,795 | ₩33,071 | ₩33,084 | -2.06% | 382.3만 |
|---|
| 2025.12.05 | ₩33,782 | ₩34,063 | ₩33,661 | ₩33,782 | 0.00% | 229.8만 |
|---|
| 2025.12.04 | ₩34,023 | ₩34,197 | ₩33,835 | ₩33,875 | -0.43% | 200.1만 |
|---|
| 2025.12.03 | ₩34,345 | ₩34,546 | ₩33,782 | ₩34,023 | -0.94% | 336.3만 |
|---|
| 2025.12.02 | ₩34,720 | ₩34,774 | ₩34,117 | ₩34,238 | -1.39% | 431.2만 |
|---|
| 2025.12.01 | ₩34,854 | ₩35,056 | ₩34,653 | ₩34,720 | -0.38% | 227만 |
|---|
| 2025.11.28 | ₩35,015 | ₩35,149 | ₩34,921 | ₩35,056 | +0.11% | 100.3만 |
|---|
| 2025.11.26 | ₩34,948 | ₩35,190 | ₩34,814 | ₩35,042 | +0.27% | 306.9만 |
|---|
| 2025.11.25 | ₩34,908 | ₩35,364 | ₩34,908 | ₩34,989 | +0.23% | 313.1만 |
|---|
| 2025.11.24 | ₩35,149 | ₩35,444 | ₩34,774 | ₩34,921 | -0.65% | 317.1만 |
|---|
| 2025.11.21 | ₩34,962 | ₩35,686 | ₩34,895 | ₩35,391 | +1.23% | 207.2만 |
|---|
| 2025.11.20 | ₩34,962 | ₩35,444 | ₩34,814 | ₩34,841 | -0.35% | 251.8만 |
|---|
| 2025.11.19 | ₩35,109 | ₩35,149 | ₩34,519 | ₩34,720 | -1.11% | 206.9만 |
|---|
| 2025.11.18 | ₩34,734 | ₩35,203 | ₩34,653 | ₩35,042 | +0.89% | 168.1만 |
|---|
| 2025.11.17 | ₩35,686 | ₩35,914 | ₩34,707 | ₩34,814 | -2.44% | 240.1만 |
|---|
| 2025.11.14 | ₩35,498 | ₩35,659 | ₩35,230 | ₩35,538 | +0.11% | 187.5만 |
|---|
| 2025.11.13 | ₩35,498 | ₩35,994 | ₩35,377 | ₩35,458 | -0.11% | 190.8만 |
|---|
| 2025.11.12 | ₩36,128 | ₩36,249 | ₩35,619 | ₩35,659 | -1.30% | 231.9만 |
|---|
| 2025.11.11 | ₩35,766 | ₩36,383 | ₩35,579 | ₩36,316 | +1.54% | 246.8만 |
|---|
| 2025.11.10 | ₩35,887 | ₩35,981 | ₩35,619 | ₩35,659 | -0.64% | 262.1만 |
|---|
| 2025.11.07 | ₩35,243 | ₩35,847 | ₩35,176 | ₩35,847 | +1.71% | 226.8만 |
|---|
| 2025.11.06 | ₩35,069 | ₩35,310 | ₩34,761 | ₩35,216 | +0.42% | 204.2만 |
|---|
| 2025.11.05 | ₩35,485 | ₩35,525 | ₩35,056 | ₩35,149 | -0.94% | 229만 |
|---|
| 2025.11.04 | ₩35,082 | ₩35,471 | ₩34,948 | ₩35,351 | +0.76% | 153.3만 |
|---|
| 2025.11.03 | ₩35,002 | ₩35,176 | ₩34,466 | ₩35,123 | +0.34% | 237.8만 |
|---|
| 2025.10.31 | ₩35,538 | ₩35,538 | ₩34,989 | ₩35,082 | -1.28% | 262.3만 |
|---|
| 2025.10.30 | ₩36,061 | ₩36,423 | ₩35,136 | ₩35,136 | -2.57% | 275.9만 |
|---|
| 2025.10.29 | ₩36,008 | ₩36,678 | ₩35,766 | ₩35,941 | -0.19% | 380.6만 |
|---|
| 2025.10.28 | ₩38,220 | ₩38,368 | ₩36,035 | ₩36,195 | -5.30% | 417.1만 |
|---|
| 2025.10.27 | ₩37,711 | ₩37,952 | ₩37,604 | ₩37,751 | +0.11% | 237.1만 |
|---|
| 2025.10.24 | ₩37,697 | ₩37,966 | ₩37,550 | ₩37,724 | +0.07% | 256.3만 |
|---|
| 2025.10.23 | ₩37,550 | ₩37,657 | ₩37,107 | ₩37,496 | -0.14% | 270.3만 |
|---|
| 2025.10.22 | ₩37,174 | ₩37,550 | ₩37,000 | ₩37,456 | +0.76% | 252.3만 |
|---|
| 2025.10.21 | ₩36,759 | ₩37,215 | ₩36,692 | ₩37,054 | +0.80% | 270.1만 |
|---|
| 2025.10.20 | ₩36,678 | ₩36,866 | ₩36,236 | ₩36,611 | -0.18% | 241.7만 |
|---|
| 2025.10.17 | ₩35,994 | ₩36,517 | ₩35,847 | ₩36,504 | +1.42% | 204.1만 |
|---|
| 2025.10.16 | ₩36,209 | ₩36,222 | ₩35,605 | ₩35,967 | -0.67% | 325만 |
|---|
| 2025.10.15 | ₩36,316 | ₩36,571 | ₩36,088 | ₩36,263 | -0.15% | 266.2만 |
|---|
| 2025.10.14 | ₩35,793 | ₩36,370 | ₩35,699 | ₩36,249 | +1.27% | 210.1만 |
|---|
| 2025.10.13 | ₩35,740 | ₩36,169 | ₩35,632 | ₩35,954 | +0.60% | 228.3만 |
|---|
| 2025.10.10 | ₩36,437 | ₩36,504 | ₩35,552 | ₩35,579 | -2.36% | 163.6만 |
|---|