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 | ₩36,465 | ₩36,786 | ₩36,290 | ₩36,612 | +0.40% | 194.8만 |
| 2026.10.08 | ₩36,022 | ₩36,384 | ₩35,861 | ₩36,317 | +0.82% | 270.7만 |
| 2026.10.07 | ₩36,692 | ₩36,692 | ₩35,968 | ₩35,995 | -1.90% | 283.1만 |
| 2026.10.06 | ₩36,411 | ₩36,880 | ₩36,330 | ₩36,827 | +1.14% | 333.6만 |
| 2026.10.05 | ₩36,773 | ₩36,840 | ₩36,277 | ₩36,277 | -1.35% | 399.2만 |
| 2026.10.02 | ₩36,880 | ₩37,108 | ₩36,532 | ₩36,733 | -0.40% | 442.5만 |
| 2026.10.01 | ₩36,961 | ₩37,175 | ₩36,585 | ₩36,974 | +0.04% | 399.9만 |
| 2026.09.30 | ₩37,457 | ₩37,658 | ₩36,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,014 |
| -1.18% |
| 405.1만 |
| 2026.09.29 | ₩37,350 | ₩37,739 | ₩36,974 | ₩37,363 | +0.04% | 307만 |
|---|
| 2026.09.28 | ₩37,752 | ₩37,752 | ₩37,068 | ₩37,551 | -0.53% | 580.5만 |
|---|
| 2026.09.25 | ₩37,189 | ₩37,671 | ₩36,961 | ₩37,645 | +1.23% | 364.8만 |
|---|
| 2026.09.24 | ₩36,813 | ₩37,350 | ₩36,813 | ₩37,189 | +1.02% | 298.4만 |
|---|
| 2026.09.23 | ₩37,336 | ₩37,417 | ₩37,055 | ₩37,068 | -0.72% | 253.5만 |
|---|
| 2026.09.22 | ₩37,765 | ₩37,765 | ₩37,350 | ₩37,497 | -0.71% | 366만 |
|---|
| 2026.09.21 | ₩37,497 | ₩37,752 | ₩37,283 | ₩37,671 | +0.46% | 235.4만 |
|---|
| 2026.09.18 | ₩37,497 | ₩37,618 | ₩37,296 | ₩37,591 | +0.25% | 485.1만 |
|---|
| 2026.09.17 | ₩37,806 | ₩37,886 | ₩37,511 | ₩37,618 | -0.50% | 441만 |
|---|
| 2026.09.16 | ₩38,007 | ₩38,409 | ₩37,350 | ₩37,524 | -1.27% | 400.2만 |
|---|
| 2026.09.15 | ₩38,262 | ₩38,382 | ₩37,913 | ₩38,034 | -0.60% | 607.6만 |
|---|
| 2026.09.14 | ₩38,718 | ₩39,160 | ₩38,302 | ₩38,315 | -1.04% | 410.4만 |
|---|
| 2026.09.11 | ₩38,825 | ₩38,825 | ₩38,449 | ₩38,530 | -0.76% | 238.8만 |
|---|
| 2026.09.10 | ₩38,919 | ₩38,972 | ₩38,409 | ₩38,610 | -0.79% | 295만 |
|---|
| 2026.09.09 | ₩39,066 | ₩39,160 | ₩38,610 | ₩38,758 | -0.79% | 239.3만 |
|---|
| 2026.09.08 | ₩39,026 | ₩39,308 | ₩38,946 | ₩39,093 | +0.17% | 280.1만 |
|---|
| 2026.09.04 | ₩39,120 | ₩39,737 | ₩39,053 | ₩39,093 | -0.07% | 217.9만 |
|---|
| 2026.09.03 | ₩39,670 | ₩39,857 | ₩39,241 | ₩39,254 | -1.05% | 271.1만 |
|---|
| 2026.09.02 | ₩39,321 | ₩39,562 | ₩38,999 | ₩39,428 | +0.27% | 298.8만 |
|---|
| 2026.09.01 | ₩38,852 | ₩39,442 | ₩38,771 | ₩39,241 | +1.00% | 266.5만 |
|---|
| 2026.08.31 | ₩39,013 | ₩39,026 | ₩38,570 | ₩38,744 | -0.69% | 298.5만 |
|---|
| 2026.08.28 | ₩39,200 | ₩39,308 | ₩38,972 | ₩39,120 | -0.21% | 158.4만 |
|---|
| 2026.08.27 | ₩39,147 | ₩39,241 | ₩38,946 | ₩39,039 | -0.27% | 195.6만 |
|---|
| 2026.08.26 | ₩39,589 | ₩39,804 | ₩39,375 | ₩39,402 | -0.47% | 189.1만 |
|---|
| 2026.08.25 | ₩39,764 | ₩39,978 | ₩39,388 | ₩39,562 | -0.51% | 213.1만 |
|---|
| 2026.08.24 | ₩39,522 | ₩39,804 | ₩39,294 | ₩39,670 | +0.37% | 173.4만 |
|---|
| 2026.08.21 | ₩39,589 | ₩39,750 | ₩39,187 | ₩39,308 | -0.71% | 144.6만 |
|---|
| 2026.08.20 | ₩39,764 | ₩39,817 | ₩39,442 | ₩39,536 | -0.57% | 243.5만 |
|---|
| 2026.08.19 | ₩39,938 | ₩39,992 | ₩39,562 | ₩39,884 | -0.13% | 277.4만 |
|---|
| 2026.08.18 | ₩40,233 | ₩40,233 | ₩39,683 | ₩39,723 | -1.27% | 153.4만 |
|---|
| 2026.08.17 | ₩40,622 | ₩40,622 | ₩39,723 | ₩39,911 | -1.75% | 191.8만 |
|---|
| 2026.08.14 | ₩40,206 | ₩40,474 | ₩40,126 | ₩40,206 | 0.00% | 191.1만 |
|---|
| 2026.08.13 | ₩40,032 | ₩40,313 | ₩39,911 | ₩40,260 | +0.57% | 211.3만 |
|---|
| 2026.08.12 | ₩39,871 | ₩39,965 | ₩39,616 | ₩39,871 | 0.00% | 301.7만 |
|---|
| 2026.08.11 | ₩39,898 | ₩40,112 | ₩39,630 | ₩39,710 | -0.47% | 210만 |
|---|
| 2026.08.10 | ₩41,038 | ₩41,038 | ₩39,777 | ₩39,978 | -2.58% | 190.5만 |
|---|
| 2026.08.07 | ₩40,474 | ₩40,984 | ₩40,139 | ₩40,729 | +0.63% | 265.9만 |
|---|
| 2026.08.06 | ₩41,735 | ₩41,856 | ₩40,394 | ₩40,434 | -3.12% | 185만 |
|---|
| 2026.08.05 | ₩41,909 | ₩41,936 | ₩41,225 | ₩41,467 | -1.06% | 210.5만 |
|---|
| 2026.08.04 | ₩42,003 | ₩42,191 | ₩41,319 | ₩41,815 | -0.45% | 227.2만 |
|---|
| 2026.08.03 | ₩42,258 | ₩42,781 | ₩41,963 | ₩42,285 | +0.06% | 233.9만 |
|---|
| 2026.07.31 | ₩42,245 | ₩42,392 | ₩41,802 | ₩42,258 | +0.03% | 190.3만 |
|---|
| 2026.07.30 | ₩42,526 | ₩42,553 | ₩41,735 | ₩42,245 | -0.66% | 217.7만 |
|---|
| 2026.07.29 | ₩42,687 | ₩42,929 | ₩42,339 | ₩42,459 | -0.53% | 376만 |
|---|
| 2026.07.28 | ₩42,647 | ₩43,626 | ₩42,245 | ₩42,687 | +0.09% | 541.7만 |
|---|
| 2026.07.27 | ₩43,385 | ₩43,747 | ₩43,331 | ₩43,385 | 0.00% | 260.9만 |
|---|
| 2026.07.24 | ₩43,130 | ₩43,666 | ₩43,049 | ₩43,505 | +0.87% | 154.9만 |
|---|
| 2026.07.23 | ₩43,250 | ₩43,411 | ₩42,526 | ₩42,875 | -0.87% | 226.6만 |
|---|
| 2026.07.22 | ₩43,975 | ₩44,069 | ₩43,425 | ₩43,452 | -1.19% | 216.6만 |
|---|
| 2026.07.21 | ₩43,586 | ₩43,867 | ₩43,210 | ₩43,841 | +0.58% | 176.6만 |
|---|
| 2026.07.20 | ₩43,653 | ₩43,881 | ₩43,291 | ₩43,492 | -0.37% | 160.6만 |
|---|
| 2026.07.17 | ₩43,666 | ₩43,961 | ₩43,183 | ₩43,680 | +0.03% | 165만 |
|---|
| 2026.07.16 | ₩41,963 | ₩43,465 | ₩41,963 | ₩43,452 | +3.55% | 168.5만 |
|---|
| 2026.07.15 | ₩42,513 | ₩42,821 | ₩41,802 | ₩42,057 | -1.07% | 190.7만 |
|---|
| 2026.07.14 | ₩42,365 | ₩42,888 | ₩42,312 | ₩42,432 | +0.16% | 259.4만 |
|---|
| 2026.07.13 | ₩41,668 | ₩42,124 | ₩41,668 | ₩42,070 | +0.97% | 148.4만 |
|---|
| 2026.07.10 | ₩41,789 | ₩41,869 | ₩41,279 | ₩41,614 | -0.42% | 193.4만 |
|---|
| 2026.07.09 | ₩41,668 | ₩41,815 | ₩41,279 | ₩41,494 | -0.42% | 174.6만 |
|---|
| 2026.07.08 | ₩41,883 | ₩41,963 | ₩41,306 | ₩41,413 | -1.12% | 185.7만 |
|---|
| 2026.07.07 | ₩41,963 | ₩42,419 | ₩41,802 | ₩42,043 | +0.19% | 247.6만 |
|---|
| 2026.07.06 | ₩41,829 | ₩41,883 | ₩41,520 | ₩41,588 | -0.58% | 245.4만 |
|---|
| 2026.07.02 | ₩41,695 | ₩41,896 | ₩41,534 | ₩41,842 | +0.35% | 228.7만 |
|---|
| 2026.07.01 | ₩42,419 | ₩42,419 | ₩41,775 | ₩41,883 | -1.26% | 308.5만 |
|---|
| 2026.06.30 | ₩42,902 | ₩42,982 | ₩42,285 | ₩42,285 | -1.44% | 250.3만 |
|---|
| 2026.06.29 | ₩43,344 | ₩43,344 | ₩42,942 | ₩43,183 | -0.37% | 234.6만 |
|---|
| 2026.06.26 | ₩43,318 | ₩43,532 | ₩43,063 | ₩43,519 | +0.46% | 341.6만 |
|---|
| 2026.06.25 | ₩42,862 | ₩43,130 | ₩42,540 | ₩43,036 | +0.41% | 246.5만 |
|---|
| 2026.06.24 | ₩42,768 | ₩43,170 | ₩42,580 | ₩42,848 | +0.19% | 238.4만 |
|---|
| 2026.06.23 | ₩42,070 | ₩42,660 | ₩41,641 | ₩42,607 | +1.28% | 247.6만 |
|---|
| 2026.06.22 | ₩41,427 | ₩42,084 | ₩41,427 | ₩41,815 | +0.94% | 221.5만 |
|---|
| 2026.06.18 | ₩41,775 | ₩41,963 | ₩41,333 | ₩41,453 | -0.77% | 361.1만 |
|---|
| 2026.06.17 | ₩42,339 | ₩42,660 | ₩41,292 | ₩41,507 | -1.96% | 327.9만 |
|---|
| 2026.06.16 | ₩43,103 | ₩43,438 | ₩42,298 | ₩42,593 | -1.18% | 248.2만 |
|---|
| 2026.06.15 | ₩43,814 | ₩43,854 | ₩42,754 | ₩42,955 | -1.96% | 251.3만 |
|---|
| 2026.06.12 | ₩43,492 | ₩43,988 | ₩43,277 | ₩43,693 | +0.46% | 202.1만 |
|---|
| 2026.06.11 | ₩43,157 | ₩43,572 | ₩42,982 | ₩43,157 | 0.00% | 189.9만 |
|---|
| 2026.06.10 | ₩42,862 | ₩43,318 | ₩42,634 | ₩42,727 | -0.31% | 211.7만 |
|---|
| 2026.06.09 | ₩41,775 | ₩42,795 | ₩41,574 | ₩42,687 | +2.18% | 328.3만 |
|---|
| 2026.06.08 | ₩41,574 | ₩41,762 | ₩41,252 | ₩41,480 | -0.23% | 236.5만 |
|---|
| 2026.06.05 | ₩40,676 | ₩41,641 | ₩40,676 | ₩41,547 | +2.14% | 174.8만 |
|---|
| 2026.06.04 | ₩41,011 | ₩41,118 | ₩40,394 | ₩40,702 | -0.75% | 255.5만 |
|---|
| 2026.06.03 | ₩40,260 | ₩40,702 | ₩40,045 | ₩40,488 | +0.57% | 209.3만 |
|---|
| 2026.06.02 | ₩40,287 | ₩40,501 | ₩39,764 | ₩40,381 | +0.23% | 365.3만 |
|---|
| 2026.06.01 | ₩40,729 | ₩40,890 | ₩40,273 | ₩40,327 | -0.99% | 201.6만 |
|---|
| 2026.05.29 | ₩41,145 | ₩41,467 | ₩40,917 | ₩40,984 | -0.39% | 462.6만 |
|---|
| 2026.05.28 | ₩41,494 | ₩41,494 | ₩40,997 | ₩41,266 | -0.55% | 213.4만 |
|---|
| 2026.05.27 | ₩41,722 | ₩41,856 | ₩41,346 | ₩41,467 | -0.61% | 242만 |
|---|
| 2026.05.26 | ₩41,252 | ₩41,789 | ₩41,158 | ₩41,775 | +1.27% | 273.1만 |
|---|
| 2026.05.22 | ₩41,453 | ₩41,561 | ₩41,145 | ₩41,360 | -0.23% | 325.6만 |
|---|
| 2026.05.21 | ₩40,635 | ₩41,427 | ₩40,381 | ₩41,386 | +1.85% | 293.4만 |
|---|
| 2026.05.20 | ₩40,193 | ₩40,823 | ₩40,005 | ₩40,796 | +1.50% | 225.5만 |
|---|
| 2026.05.19 | ₩40,287 | ₩40,407 | ₩40,005 | ₩40,045 | -0.60% | 248.1만 |
|---|
| 2026.05.18 | ₩39,603 | ₩40,300 | ₩39,361 | ₩40,260 | +1.66% | 278.1만 |
|---|
| 2026.05.15 | ₩39,630 | ₩39,630 | ₩39,106 | ₩39,214 | -1.05% | 172.1만 |
|---|
| 2026.05.14 | ₩39,495 | ₩39,871 | ₩39,361 | ₩39,549 | +0.14% | 217.7만 |
|---|
| 2026.05.13 | ₩39,992 | ₩40,059 | ₩39,214 | ₩39,348 | -1.61% | 281.3만 |
|---|
| 2026.05.12 | ₩40,260 | ₩40,327 | ₩39,817 | ₩40,153 | -0.27% | 229.3만 |
|---|
| 2026.05.11 | ₩40,153 | ₩40,407 | ₩39,764 | ₩40,018 | -0.33% | 260.5만 |
|---|
| 2026.05.08 | ₩40,434 | ₩40,649 | ₩40,005 | ₩40,018 | -1.03% | 307.9만 |
|---|
| 2026.05.07 | ₩40,609 | ₩40,609 | ₩39,951 | ₩40,354 | -0.63% | 234.7만 |
|---|
| 2026.05.06 | ₩40,555 | ₩40,836 | ₩40,501 | ₩40,622 | +0.17% | 195.9만 |
|---|
| 2026.05.05 | ₩39,898 | ₩40,528 | ₩39,898 | ₩40,394 | +1.24% | 251.6만 |
|---|
| 2026.05.04 | ₩39,710 | ₩40,139 | ₩39,697 | ₩40,072 | +0.91% | 235.9만 |
|---|
| 2026.05.01 | ₩40,434 | ₩40,515 | ₩39,804 | ₩39,925 | -1.26% | 319.9만 |
|---|
| 2026.04.30 | ₩39,911 | ₩40,609 | ₩39,831 | ₩40,354 | +1.11% | 278.8만 |
|---|
| 2026.04.29 | ₩40,595 | ₩40,890 | ₩39,911 | ₩40,005 | -1.45% | 325.7만 |
|---|
| 2026.04.28 | ₩42,218 | ₩42,231 | ₩40,220 | ₩40,769 | -3.43% | 566.4만 |
|---|
| 2026.04.27 | ₩40,474 | ₩41,172 | ₩40,474 | ₩40,904 | +1.06% | 258.6만 |
|---|
| 2026.04.24 | ₩40,836 | ₩41,360 | ₩40,582 | ₩40,702 | -0.33% | 263만 |
|---|
| 2026.04.23 | ₩40,729 | ₩41,105 | ₩40,649 | ₩40,984 | +0.63% | 245.5만 |
|---|
| 2026.04.22 | ₩41,239 | ₩41,306 | ₩40,313 | ₩40,474 | -1.85% | 243.6만 |
|---|
| 2026.04.21 | ₩41,427 | ₩41,614 | ₩41,064 | ₩41,185 | -0.58% | 242.7만 |
|---|
| 2026.04.20 | ₩41,400 | ₩41,628 | ₩41,292 | ₩41,534 | +0.32% | 254.5만 |
|---|
| 2026.04.17 | ₩40,635 | ₩41,520 | ₩40,635 | ₩41,467 | +2.05% | 221.3만 |
|---|
| 2026.04.16 | ₩40,327 | ₩40,743 | ₩40,300 | ₩40,609 | +0.70% | 173.6만 |
|---|
| 2026.04.15 | ₩39,844 | ₩40,421 | ₩39,777 | ₩40,394 | +1.38% | 207.6만 |
|---|
| 2026.04.14 | ₩39,549 | ₩40,367 | ₩39,455 | ₩40,300 | +1.90% | 204.5만 |
|---|
| 2026.04.13 | ₩39,737 | ₩39,871 | ₩39,428 | ₩39,737 | 0.00% | 163.6만 |
|---|
| 2026.04.10 | ₩39,630 | ₩40,059 | ₩39,509 | ₩39,844 | +0.54% | 299.6만 |
|---|
| 2026.04.09 | ₩39,361 | ₩40,005 | ₩39,267 | ₩39,656 | +0.75% | 186.6만 |
|---|
| 2026.04.08 | ₩39,415 | ₩39,670 | ₩39,308 | ₩39,388 | -0.07% | 250.1만 |
|---|
| 2026.04.07 | ₩38,704 | ₩39,361 | ₩38,704 | ₩39,187 | +1.25% | 134.2만 |
|---|
| 2026.04.06 | ₩38,637 | ₩38,946 | ₩38,490 | ₩38,758 | +0.31% | 187.8만 |
|---|
| 2026.04.02 | ₩38,302 | ₩38,838 | ₩38,047 | ₩38,758 | +1.19% | 277.2만 |
|---|
| 2026.04.01 | ₩38,530 | ₩38,852 | ₩38,476 | ₩38,704 | +0.45% | 320.5만 |
|---|
| 2026.03.31 | ₩38,878 | ₩39,160 | ₩38,315 | ₩38,624 | -0.66% | 326.7만 |
|---|
| 2026.03.30 | ₩38,436 | ₩38,825 | ₩38,181 | ₩38,490 | +0.14% | 229.6만 |
|---|
| 2026.03.27 | ₩38,986 | ₩38,986 | ₩37,953 | ₩38,060 | -2.37% | 202.3만 |
|---|
| 2026.03.26 | ₩38,490 | ₩38,838 | ₩38,288 | ₩38,409 | -0.21% | 111.6만 |
|---|
| 2026.03.25 | ₩38,624 | ₩38,758 | ₩38,208 | ₩38,503 | -0.31% | 158만 |
|---|
| 2026.03.24 | ₩38,503 | ₩39,187 | ₩38,396 | ₩38,516 | +0.03% | 298.8만 |
|---|
| 2026.03.23 | ₩39,147 | ₩39,321 | ₩38,637 | ₩38,677 | -1.20% | 251.6만 |
|---|
| 2026.03.20 | ₩39,589 | ₩39,603 | ₩38,221 | ₩38,503 | -2.74% | 484.5만 |
|---|
| 2026.03.19 | ₩39,603 | ₩39,857 | ₩39,348 | ₩39,562 | -0.10% | 280.7만 |
|---|
| 2026.03.18 | ₩39,804 | ₩40,112 | ₩39,616 | ₩39,630 | -0.44% | 189.4만 |
|---|
| 2026.03.17 | ₩40,461 | ₩40,515 | ₩39,857 | ₩39,898 | -1.39% | 263.9만 |
|---|
| 2026.03.16 | ₩40,206 | ₩40,635 | ₩40,045 | ₩40,193 | -0.03% | 227만 |
|---|
| 2026.03.13 | ₩40,193 | ₩40,407 | ₩39,683 | ₩39,764 | -1.07% | 246.5만 |
|---|
| 2026.03.12 | ₩39,844 | ₩40,220 | ₩39,509 | ₩39,817 | -0.07% | 265.6만 |
|---|
| 2026.03.11 | ₩39,871 | ₩40,126 | ₩39,656 | ₩40,112 | +0.61% | 146.5만 |
|---|
| 2026.03.10 | ₩39,925 | ₩40,582 | ₩39,656 | ₩40,085 | +0.40% | 358.8만 |
|---|
| 2026.03.09 | ₩40,072 | ₩40,273 | ₩39,321 | ₩40,139 | +0.17% | 370.8만 |
|---|
| 2026.03.06 | ₩40,246 | ₩40,421 | ₩39,898 | ₩40,327 | +0.20% | 274.9만 |
|---|
| 2026.03.05 | ₩40,622 | ₩40,904 | ₩40,434 | ₩40,515 | -0.26% | 305.9만 |
|---|
| 2026.03.04 | ₩41,078 | ₩41,145 | ₩40,609 | ₩41,024 | -0.13% | 176.2만 |
|---|
| 2026.03.03 | ₩40,501 | ₩41,132 | ₩39,938 | ₩41,091 | +1.46% | 340.6만 |
|---|
| 2026.03.02 | ₩40,448 | ₩41,185 | ₩40,287 | ₩41,078 | +1.56% | 295.4만 |
|---|
| 2026.02.27 | ₩40,676 | ₩41,145 | ₩40,461 | ₩40,595 | -0.20% | 440.7만 |
|---|
| 2026.02.26 | ₩40,515 | ₩40,917 | ₩40,340 | ₩40,877 | +0.89% | 427.6만 |
|---|
| 2026.02.25 | ₩39,871 | ₩40,381 | ₩39,562 | ₩40,367 | +1.24% | 385.7만 |
|---|
| 2026.02.24 | ₩39,911 | ₩40,139 | ₩39,697 | ₩39,978 | +0.17% | 373.1만 |
|---|
| 2026.02.23 | ₩39,723 | ₩40,193 | ₩39,683 | ₩39,951 | +0.57% | 437.8만 |
|---|
| 2026.02.20 | ₩39,562 | ₩39,844 | ₩39,200 | ₩39,777 | +0.54% | 313만 |
|---|
| 2026.02.19 | ₩39,187 | ₩39,482 | ₩39,106 | ₩39,334 | +0.38% | 197.2만 |
|---|
| 2026.02.18 | ₩39,737 | ₩39,790 | ₩39,200 | ₩39,227 | -1.28% | 222.2만 |
|---|
| 2026.02.17 | ₩39,549 | ₩39,764 | ₩39,053 | ₩39,710 | +0.41% | 204.7만 |
|---|
| 2026.02.13 | ₩39,026 | ₩39,455 | ₩38,825 | ₩39,281 | +0.65% | 313.3만 |
|---|
| 2026.02.12 | ₩38,597 | ₩39,241 | ₩38,369 | ₩38,919 | +0.83% | 534.6만 |
|---|
| 2026.02.11 | ₩38,785 | ₩38,959 | ₩38,235 | ₩38,262 | -1.35% | 341.7만 |
|---|
| 2026.02.10 | ₩38,543 | ₩38,865 | ₩38,087 | ₩38,664 | +0.31% | 466.9만 |
|---|
| 2026.02.09 | ₩37,832 | ₩37,967 | ₩37,376 | ₩37,739 | -0.25% | 355.9만 |
|---|
| 2026.02.06 | ₩37,819 | ₩38,168 | ₩37,524 | ₩37,980 | +0.43% | 354.3만 |
|---|
| 2026.02.05 | ₩37,350 | ₩37,806 | ₩37,135 | ₩37,564 | +0.57% | 391.5만 |
|---|
| 2026.02.04 | ₩36,035 | ₩37,189 | ₩35,928 | ₩37,189 | +3.20% | 340.1만 |
|---|
| 2026.02.03 | ₩35,432 | ₩35,915 | ₩35,392 | ₩35,767 | +0.95% | 207.4만 |
|---|
| 2026.02.02 | ₩35,982 | ₩36,129 | ₩35,539 | ₩35,553 | -1.19% | 304.3만 |
|---|
| 2026.01.30 | ₩35,378 | ₩36,089 | ₩35,150 | ₩35,928 | +1.55% | 339.5만 |
|---|
| 2026.01.29 | ₩35,217 | ₩35,566 | ₩34,869 | ₩35,405 | +0.53% | 369만 |
|---|
| 2026.01.28 | ₩35,405 | ₩35,566 | ₩34,721 | ₩34,895 | -1.44% | 272만 |
|---|
| 2026.01.27 | ₩35,217 | ₩35,405 | ₩35,016 | ₩35,325 | +0.30% | 250.8만 |
|---|
| 2026.01.26 | ₩35,579 | ₩35,687 | ₩35,244 | ₩35,284 | -0.83% | 280만 |
|---|
| 2026.01.23 | ₩35,123 | ₩35,418 | ₩34,869 | ₩35,418 | +0.84% | 201.4만 |
|---|
| 2026.01.22 | ₩35,553 | ₩35,915 | ₩35,110 | ₩35,204 | -0.98% | 317.7만 |
|---|
| 2026.01.21 | ₩36,009 | ₩36,035 | ₩35,097 | ₩35,633 | -1.04% | 315.4만 |
|---|
| 2026.01.20 | ₩35,459 | ₩35,941 | ₩35,325 | ₩35,767 | +0.87% | 354.9만 |
|---|
| 2026.01.16 | ₩35,056 | ₩35,848 | ₩34,842 | ₩35,767 | +2.03% | 258.7만 |
|---|
| 2026.01.15 | ₩34,721 | ₩35,030 | ₩34,708 | ₩34,962 | +0.70% | 214.9만 |
|---|
| 2026.01.14 | ₩34,466 | ₩34,734 | ₩34,346 | ₩34,721 | +0.74% | 296.3만 |
|---|
| 2026.01.13 | ₩34,493 | ₩34,721 | ₩34,171 | ₩34,493 | 0.00% | 204.8만 |
|---|
| 2026.01.12 | ₩34,413 | ₩34,694 | ₩34,144 | ₩34,480 | +0.19% | 293.6만 |
|---|
| 2026.01.09 | ₩35,016 | ₩35,325 | ₩34,413 | ₩34,439 | -1.65% | 268만 |
|---|
| 2026.01.08 | ₩34,815 | ₩35,271 | ₩34,574 | ₩35,177 | +1.04% | 206만 |
|---|
| 2026.01.07 | ₩34,895 | ₩35,083 | ₩34,560 | ₩34,748 | -0.42% | 887.6만 |
|---|
| 2026.01.06 | ₩34,252 | ₩34,855 | ₩34,171 | ₩34,815 | +1.64% | 162.9만 |
|---|
| 2026.01.05 | ₩34,252 | ₩34,654 | ₩34,064 | ₩34,413 | +0.47% | 172.8만 |
|---|
| 2026.01.02 | ₩35,016 | ₩35,204 | ₩34,681 | ₩34,815 | -0.57% | 279만 |
|---|
| 2025.12.31 | ₩35,459 | ₩35,459 | ₩35,070 | ₩35,164 | -0.83% | 138.6만 |
|---|
| 2025.12.30 | ₩35,298 | ₩35,472 | ₩35,284 | ₩35,378 | +0.23% | 154.6만 |
|---|
| 2025.12.29 | ₩35,445 | ₩35,486 | ₩35,217 | ₩35,351 | -0.26% | 165.3만 |
|---|
| 2025.12.26 | ₩35,190 | ₩35,392 | ₩35,056 | ₩35,271 | +0.23% | 100만 |
|---|
| 2025.12.24 | ₩35,097 | ₩35,418 | ₩35,043 | ₩35,351 | +0.73% | 126.8만 |
|---|
| 2025.12.23 | ₩34,976 | ₩35,056 | ₩34,681 | ₩35,003 | +0.08% | 164.8만 |
|---|
| 2025.12.22 | ₩34,466 | ₩35,123 | ₩34,305 | ₩34,976 | +1.48% | 257.6만 |
|---|
| 2025.12.19 | ₩34,734 | ₩34,882 | ₩34,466 | ₩34,560 | -0.50% | 671.4만 |
|---|
| 2025.12.18 | ₩34,842 | ₩34,976 | ₩34,600 | ₩34,761 | -0.23% | 273.2만 |
|---|
| 2025.12.17 | ₩34,413 | ₩34,962 | ₩34,238 | ₩34,802 | +1.13% | 249만 |
|---|
| 2025.12.16 | ₩34,962 | ₩35,043 | ₩34,185 | ₩34,292 | -1.92% | 382.1만 |
|---|
| 2025.12.15 | ₩34,587 | ₩34,989 | ₩34,547 | ₩34,962 | +1.09% | 289.2만 |
|---|
| 2025.12.12 | ₩34,466 | ₩34,667 | ₩34,238 | ₩34,399 | -0.19% | 359.5만 |
|---|
| 2025.12.11 | ₩34,091 | ₩34,493 | ₩33,983 | ₩34,319 | +0.67% | 437.4만 |
|---|
| 2025.12.10 | ₩33,796 | ₩34,185 | ₩33,675 | ₩33,997 | +0.60% | 339.8만 |
|---|
| 2025.12.09 | ₩33,259 | ₩33,916 | ₩33,219 | ₩33,662 | +1.21% | 430.8만 |
|---|
| 2025.12.08 | ₩33,782 | ₩33,796 | ₩33,072 | ₩33,085 | -2.06% | 382.3만 |
|---|
| 2025.12.05 | ₩33,782 | ₩34,064 | ₩33,662 | ₩33,782 | 0.00% | 229.8만 |
|---|
| 2025.12.04 | ₩34,024 | ₩34,198 | ₩33,836 | ₩33,876 | -0.43% | 200.1만 |
|---|
| 2025.12.03 | ₩34,346 | ₩34,547 | ₩33,782 | ₩34,024 | -0.94% | 336.3만 |
|---|
| 2025.12.02 | ₩34,721 | ₩34,775 | ₩34,118 | ₩34,238 | -1.39% | 431.2만 |
|---|
| 2025.12.01 | ₩34,855 | ₩35,056 | ₩34,654 | ₩34,721 | -0.38% | 227만 |
|---|
| 2025.11.28 | ₩35,016 | ₩35,150 | ₩34,922 | ₩35,056 | +0.11% | 100.3만 |
|---|
| 2025.11.26 | ₩34,949 | ₩35,190 | ₩34,815 | ₩35,043 | +0.27% | 306.9만 |
|---|
| 2025.11.25 | ₩34,909 | ₩35,365 | ₩34,909 | ₩34,989 | +0.23% | 313.1만 |
|---|
| 2025.11.24 | ₩35,150 | ₩35,445 | ₩34,775 | ₩34,922 | -0.65% | 317.1만 |
|---|
| 2025.11.21 | ₩34,962 | ₩35,687 | ₩34,895 | ₩35,392 | +1.23% | 207.2만 |
|---|
| 2025.11.20 | ₩34,962 | ₩35,445 | ₩34,815 | ₩34,842 | -0.35% | 251.8만 |
|---|
| 2025.11.19 | ₩35,110 | ₩35,150 | ₩34,520 | ₩34,721 | -1.11% | 206.9만 |
|---|
| 2025.11.18 | ₩34,734 | ₩35,204 | ₩34,654 | ₩35,043 | +0.89% | 168.1만 |
|---|
| 2025.11.17 | ₩35,687 | ₩35,915 | ₩34,708 | ₩34,815 | -2.44% | 240.1만 |
|---|
| 2025.11.14 | ₩35,499 | ₩35,660 | ₩35,231 | ₩35,539 | +0.11% | 187.5만 |
|---|
| 2025.11.13 | ₩35,499 | ₩35,995 | ₩35,378 | ₩35,459 | -0.11% | 190.8만 |
|---|
| 2025.11.12 | ₩36,129 | ₩36,250 | ₩35,620 | ₩35,660 | -1.30% | 231.9만 |
|---|
| 2025.11.11 | ₩35,767 | ₩36,384 | ₩35,579 | ₩36,317 | +1.54% | 246.8만 |
|---|
| 2025.11.10 | ₩35,888 | ₩35,982 | ₩35,620 | ₩35,660 | -0.64% | 262.1만 |
|---|
| 2025.11.07 | ₩35,244 | ₩35,848 | ₩35,177 | ₩35,848 | +1.71% | 226.8만 |
|---|
| 2025.11.06 | ₩35,070 | ₩35,311 | ₩34,761 | ₩35,217 | +0.42% | 204.2만 |
|---|
| 2025.11.05 | ₩35,486 | ₩35,526 | ₩35,056 | ₩35,150 | -0.94% | 229만 |
|---|
| 2025.11.04 | ₩35,083 | ₩35,472 | ₩34,949 | ₩35,351 | +0.76% | 153.3만 |
|---|
| 2025.11.03 | ₩35,003 | ₩35,177 | ₩34,466 | ₩35,123 | +0.34% | 237.8만 |
|---|
| 2025.10.31 | ₩35,539 | ₩35,539 | ₩34,989 | ₩35,083 | -1.28% | 262.3만 |
|---|
| 2025.10.30 | ₩36,062 | ₩36,424 | ₩35,137 | ₩35,137 | -2.57% | 275.9만 |
|---|
| 2025.10.29 | ₩36,009 | ₩36,679 | ₩35,767 | ₩35,941 | -0.19% | 380.6만 |
|---|
| 2025.10.28 | ₩38,221 | ₩38,369 | ₩36,035 | ₩36,196 | -5.30% | 417.1만 |
|---|
| 2025.10.27 | ₩37,712 | ₩37,953 | ₩37,604 | ₩37,752 | +0.11% | 237.1만 |
|---|
| 2025.10.24 | ₩37,698 | ₩37,967 | ₩37,551 | ₩37,725 | +0.07% | 256.3만 |
|---|
| 2025.10.23 | ₩37,551 | ₩37,658 | ₩37,108 | ₩37,497 | -0.14% | 270.3만 |
|---|
| 2025.10.22 | ₩37,175 | ₩37,551 | ₩37,001 | ₩37,457 | +0.76% | 252.3만 |
|---|
| 2025.10.21 | ₩36,760 | ₩37,216 | ₩36,692 | ₩37,055 | +0.80% | 270.1만 |
|---|
| 2025.10.20 | ₩36,679 | ₩36,867 | ₩36,237 | ₩36,612 | -0.18% | 241.7만 |
|---|
| 2025.10.17 | ₩35,995 | ₩36,518 | ₩35,848 | ₩36,505 | +1.42% | 204.1만 |
|---|
| 2025.10.16 | ₩36,210 | ₩36,223 | ₩35,606 | ₩35,968 | -0.67% | 325만 |
|---|
| 2025.10.15 | ₩36,317 | ₩36,572 | ₩36,089 | ₩36,263 | -0.15% | 266.2만 |
|---|
| 2025.10.14 | ₩35,794 | ₩36,371 | ₩35,700 | ₩36,250 | +1.27% | 210.1만 |
|---|
| 2025.10.13 | ₩35,740 | ₩36,169 | ₩35,633 | ₩35,955 | +0.60% | 228.3만 |
|---|
| 2025.10.10 | ₩36,438 | ₩36,505 | ₩35,553 | ₩35,579 | -2.36% | 163.6만 |
|---|