시장 데이터를 불러오는 중
전체 종목
브레이즈 과거 주가
Braze, Inc. - Class A Common Stock · BRZE · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Braze, Inc. - Class A Common Stock · BRZE · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,485 | ₩39,367 | ₩38,365 | ₩38,941 | +1.18% | 145.5만 |
| 2026.10.08 | ₩38,137 | ₩38,643 | ₩36,971 | ₩38,137 | 0.00% | 280.6만 |
| 2026.10.07 | ₩35,055 | ₩39,098 | ₩35,055 | ₩38,137 | +8.79% | 404.5만 |
| 2026.10.06 | ₩35,832 | ₩36,033 | ₩35,095 | ₩35,296 | -1.50% | 170.5만 |
| 2026.10.05 | ₩34,539 | ₩35,886 | ₩34,291 | ₩35,658 | +3.24% | 168.7만 |
| 2026.10.02 | ₩34,599 | ₩35,142 | ₩33,889 | ₩34,063 | -1.55% | 148.9만 |
| 2026.10.01 | ₩35,229 | ₩35,578 | ₩33,380 | ₩34,372 | -2.43% | 251.1만 |
| 2026.09.30 | ₩31,437 | ₩34,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,048 |
| ₩33,635 |
| +6.99% |
| 288.3만 |
| 2026.09.29 | ₩31,021 | ₩31,276 | ₩29,896 | ₩31,021 | 0.00% | 178.6만 |
|---|
| 2026.09.28 | ₩31,812 | ₩31,933 | ₩29,842 | ₩31,048 | -2.40% | 272.9만 |
|---|
| 2026.09.25 | ₩32,938 | ₩33,206 | ₩32,388 | ₩32,656 | -0.85% | 127.7만 |
|---|
| 2026.09.24 | ₩34,573 | ₩35,245 | ₩32,790 | ₩33,058 | -4.38% | 136.7만 |
|---|
| 2026.09.23 | ₩34,586 | ₩35,047 | ₩34,130 | ₩34,666 | +0.23% | 181.8만 |
|---|
| 2026.09.22 | ₩34,841 | ₩35,149 | ₩33,299 | ₩34,197 | -1.85% | 216.6만 |
|---|
| 2026.09.21 | ₩33,098 | ₩34,050 | ₩32,174 | ₩34,037 | +2.83% | 185.5만 |
|---|
| 2026.09.18 | ₩33,434 | ₩33,434 | ₩32,495 | ₩32,737 | -2.08% | 231.5만 |
|---|
| 2026.09.17 | ₩33,098 | ₩33,836 | ₩32,469 | ₩33,407 | +0.93% | 172.4만 |
|---|
| 2026.09.16 | ₩33,340 | ₩34,251 | ₩33,206 | ₩33,326 | -0.04% | 194.4만 |
|---|
| 2026.09.15 | ₩33,340 | ₩34,800 | ₩33,340 | ₩34,063 | +2.17% | 155.1만 |
|---|
| 2026.09.14 | ₩33,098 | ₩34,345 | ₩32,160 | ₩34,305 | +3.64% | 282.7만 |
|---|
| 2026.09.11 | ₩32,455 | ₩33,125 | ₩31,383 | ₩32,080 | -1.16% | 350.5만 |
|---|
| 2026.09.10 | ₩31,464 | ₩32,830 | ₩31,330 | ₩32,516 | +3.34% | 358.9만 |
|---|
| 2026.09.09 | ₩35,082 | ₩35,186 | ₩31,611 | ₩31,792 | -9.38% | 1008.4만 |
|---|
| 2026.09.08 | ₩42,311 | ₩42,311 | ₩39,758 | ₩40,616 | -4.01% | 664.9만 |
|---|
| 2026.09.04 | ₩43,595 | ₩44,040 | ₩41,996 | ₩42,827 | -1.76% | 206.7만 |
|---|
| 2026.09.03 | ₩45,534 | ₩46,311 | ₩44,167 | ₩44,556 | -2.15% | 229.4만 |
|---|
| 2026.09.02 | ₩44,207 | ₩45,330 | ₩43,892 | ₩44,140 | -0.15% | 130.7만 |
|---|
| 2026.09.01 | ₩45,299 | ₩45,668 | ₩43,390 | ₩43,926 | -3.03% | 203.5만 |
|---|
| 2026.08.31 | ₩45,601 | ₩46,619 | ₩45,360 | ₩45,614 | +0.03% | 219.7만 |
|---|
| 2026.08.28 | ₩45,641 | ₩46,928 | ₩45,427 | ₩46,271 | +1.38% | 186.9만 |
|---|
| 2026.08.27 | ₩42,733 | ₩45,681 | ₩42,465 | ₩45,681 | +6.90% | 315만 |
|---|
| 2026.08.26 | ₩40,134 | ₩41,447 | ₩39,825 | ₩41,286 | +2.87% | 180만 |
|---|
| 2026.08.25 | ₩41,125 | ₩42,680 | ₩40,710 | ₩41,273 | +0.36% | 282.2만 |
|---|
| 2026.08.24 | ₩41,139 | ₩42,747 | ₩41,139 | ₩42,130 | +2.41% | 620.7만 |
|---|
| 2026.08.21 | ₩40,924 | ₩42,117 | ₩40,055 | ₩41,621 | +1.70% | 331.5만 |
|---|
| 2026.08.20 | ₩41,139 | ₩41,943 | ₩40,428 | ₩41,152 | +0.03% | 432.3만 |
|---|
| 2026.08.19 | ₩38,499 | ₩41,259 | ₩38,499 | ₩41,072 | +6.68% | 242.1만 |
|---|
| 2026.08.18 | ₩37,789 | ₩39,464 | ₩37,360 | ₩39,021 | +3.26% | 333.3만 |
|---|
| 2026.08.17 | ₩38,110 | ₩38,405 | ₩37,206 | ₩37,454 | -1.72% | 139.1만 |
|---|
| 2026.08.14 | ₩40,201 | ₩40,522 | ₩38,512 | ₩38,767 | -3.57% | 177.2만 |
|---|
| 2026.08.13 | ₩37,159 | ₩40,308 | ₩36,737 | ₩40,026 | +7.72% | 283만 |
|---|
| 2026.08.12 | ₩36,837 | ₩37,829 | ₩36,502 | ₩37,092 | +0.69% | 137.7만 |
|---|
| 2026.08.11 | ₩38,526 | ₩39,604 | ₩37,621 | ₩37,815 | -1.84% | 149.4만 |
|---|
| 2026.08.10 | ₩35,028 | ₩38,552 | ₩35,028 | ₩38,526 | +9.98% | 233.7만 |
|---|
| 2026.08.07 | ₩35,350 | ₩36,355 | ₩35,042 | ₩35,564 | +0.61% | 191.5만 |
|---|
| 2026.08.06 | ₩33,286 | ₩34,948 | ₩32,817 | ₩34,452 | +3.50% | 189.6만 |
|---|
| 2026.08.05 | ₩35,872 | ₩35,913 | ₩34,874 | ₩35,135 | -2.05% | 215.8만 |
|---|
| 2026.08.04 | ₩34,224 | ₩35,470 | ₩34,077 | ₩35,390 | +3.41% | 132.3만 |
|---|
| 2026.08.03 | ₩34,465 | ₩35,377 | ₩33,862 | ₩34,425 | -0.12% | 138만 |
|---|
| 2026.07.31 | ₩32,991 | ₩34,211 | ₩32,924 | ₩33,393 | +1.22% | 390.7만 |
|---|
| 2026.07.30 | ₩34,546 | ₩34,854 | ₩32,522 | ₩33,581 | -2.79% | 164.3만 |
|---|
| 2026.07.29 | ₩33,541 | ₩35,980 | ₩33,541 | ₩35,953 | +7.19% | 259.3만 |
|---|
| 2026.07.28 | ₩32,053 | ₩34,144 | ₩31,752 | ₩33,648 | +4.97% | 216.1만 |
|---|
| 2026.07.27 | ₩30,191 | ₩32,683 | ₩30,043 | ₩31,504 | +4.35% | 235.9만 |
|---|
| 2026.07.24 | ₩29,454 | ₩29,963 | ₩28,730 | ₩29,159 | -1.00% | 129.1만 |
|---|
| 2026.07.23 | ₩30,740 | ₩30,894 | ₩28,047 | ₩28,435 | -7.50% | 301.6만 |
|---|
| 2026.07.22 | ₩31,986 | ₩32,033 | ₩29,561 | ₩30,150 | -5.74% | 258.9만 |
|---|
| 2026.07.21 | ₩34,398 | ₩35,712 | ₩32,495 | ₩32,536 | -5.41% | 244.7만 |
|---|
| 2026.07.20 | ₩34,861 | ₩35,886 | ₩34,393 | ₩35,095 | +0.67% | 320.8만 |
|---|
| 2026.07.17 | ₩34,465 | ₩35,752 | ₩34,176 | ₩35,511 | +3.03% | 215.4만 |
|---|
| 2026.07.16 | ₩35,122 | ₩35,872 | ₩34,640 | ₩35,122 | 0.00% | 165.9만 |
|---|
| 2026.07.15 | ₩35,618 | ₩36,181 | ₩34,613 | ₩35,122 | -1.39% | 170.5만 |
|---|
| 2026.07.14 | ₩33,501 | ₩36,227 | ₩33,053 | ₩35,095 | +4.76% | 164.2만 |
|---|
| 2026.07.13 | ₩34,291 | ₩36,181 | ₩33,970 | ₩35,645 | +3.95% | 342만 |
|---|
| 2026.07.10 | ₩34,081 | ₩34,707 | ₩33,165 | ₩33,675 | -1.19% | 307.8만 |
|---|
| 2026.07.09 | ₩30,532 | ₩33,340 | ₩30,217 | ₩33,286 | +9.02% | 183.2만 |
|---|
| 2026.07.08 | ₩31,898 | ₩32,710 | ₩31,561 | ₩31,892 | -0.02% | 460.6만 |
|---|
| 2026.07.07 | ₩33,206 | ₩33,983 | ₩32,690 | ₩32,696 | -1.53% | 138.5만 |
|---|
| 2026.07.06 | ₩31,303 | ₩32,696 | ₩31,181 | ₩32,361 | +3.38% | 191.9만 |
|---|
| 2026.07.02 | ₩30,660 | ₩31,993 | ₩30,485 | ₩31,906 | +4.06% | 202.6만 |
|---|
| 2026.07.01 | ₩30,338 | ₩31,135 | ₩30,177 | ₩30,727 | +1.28% | 163.4만 |
|---|
| 2026.06.30 | ₩27,859 | ₩29,199 | ₩27,571 | ₩29,065 | +4.33% | 234.2만 |
|---|
| 2026.06.29 | ₩28,864 | ₩29,239 | ₩28,006 | ₩28,100 | -2.65% | 172.6만 |
|---|
| 2026.06.26 | ₩26,800 | ₩28,274 | ₩26,666 | ₩28,167 | +5.10% | 471.8만 |
|---|
| 2026.06.25 | ₩25,460 | ₩26,834 | ₩24,991 | ₩26,224 | +3.00% | 215.9만 |
|---|
| 2026.06.24 | ₩25,809 | ₩27,015 | ₩25,728 | ₩26,104 | +1.14% | 213.5만 |
|---|
| 2026.06.23 | ₩26,439 | ₩26,519 | ₩25,434 | ₩25,809 | -2.38% | 294.3만 |
|---|
| 2026.06.22 | ₩26,291 | ₩27,223 | ₩25,166 | ₩25,742 | -2.09% | 302.7만 |
|---|
| 2026.06.18 | ₩27,015 | ₩27,417 | ₩26,063 | ₩26,881 | -0.50% | 282.8만 |
|---|
| 2026.06.17 | ₩28,328 | ₩29,145 | ₩26,867 | ₩27,028 | -4.59% | 232만 |
|---|
| 2026.06.16 | ₩29,139 | ₩29,253 | ₩27,839 | ₩28,382 | -2.60% | 170만 |
|---|
| 2026.06.15 | ₩29,413 | ₩29,856 | ₩28,737 | ₩29,119 | -1.00% | 161.3만 |
|---|
| 2026.06.12 | ₩28,824 | ₩29,400 | ₩27,819 | ₩29,025 | +0.70% | 166.8만 |
|---|
| 2026.06.11 | ₩28,784 | ₩29,253 | ₩27,933 | ₩29,025 | +0.84% | 254.7만 |
|---|
| 2026.06.10 | ₩28,985 | ₩30,083 | ₩28,682 | ₩29,025 | +0.14% | 274만 |
|---|
| 2026.06.09 | ₩30,298 | ₩30,854 | ₩28,788 | ₩29,735 | -1.86% | 208.9만 |
|---|
| 2026.06.08 | ₩30,552 | ₩31,028 | ₩29,775 | ₩30,914 | +1.18% | 357만 |
|---|
| 2026.06.05 | ₩30,834 | ₩32,107 | ₩30,418 | ₩30,700 | -0.43% | 274.1만 |
|---|
| 2026.06.04 | ₩31,926 | ₩32,549 | ₩30,887 | ₩31,008 | -2.88% | 244.3만 |
|---|
| 2026.06.03 | ₩34,070 | ₩34,070 | ₩31,196 | ₩31,571 | -7.34% | 267.2만 |
|---|
| 2026.06.02 | ₩35,216 | ₩36,328 | ₩34,385 | ₩34,425 | -2.25% | 364.1만 |
|---|
| 2026.06.01 | ₩35,745 | ₩38,485 | ₩35,169 | ₩37,882 | +5.98% | 640.1만 |
|---|
| 2026.05.29 | ₩32,120 | ₩34,452 | ₩31,919 | ₩34,345 | +6.93% | 337만 |
|---|
| 2026.05.28 | ₩30,318 | ₩32,160 | ₩29,856 | ₩31,303 | +3.25% | 918.3만 |
|---|
| 2026.05.27 | ₩32,911 | ₩34,814 | ₩32,723 | ₩32,938 | +0.08% | 546.1만 |
|---|
| 2026.05.26 | ₩32,837 | ₩34,439 | ₩32,549 | ₩34,104 | +3.86% | 466.3만 |
|---|
| 2026.05.22 | ₩31,758 | ₩34,063 | ₩31,732 | ₩32,629 | +2.74% | 307.5만 |
|---|
| 2026.05.21 | ₩29,963 | ₩31,464 | ₩29,306 | ₩31,370 | +4.70% | 266.9만 |
|---|
| 2026.05.20 | ₩28,717 | ₩30,619 | ₩28,221 | ₩30,579 | +6.49% | 242만 |
|---|
| 2026.05.19 | ₩29,614 | ₩30,492 | ₩28,569 | ₩29,159 | -1.54% | 262.5만 |
|---|
| 2026.05.18 | ₩27,685 | ₩29,903 | ₩27,584 | ₩28,918 | +4.45% | 215.1만 |
|---|
| 2026.05.15 | ₩26,666 | ₩28,408 | ₩26,452 | ₩27,966 | +4.87% | 232.2만 |
|---|
| 2026.05.14 | ₩25,970 | ₩26,680 | ₩25,460 | ₩26,626 | +2.53% | 171만 |
|---|
| 2026.05.13 | ₩25,222 | ₩26,459 | ₩24,924 | ₩26,037 | +3.23% | 351.3만 |
|---|
| 2026.05.12 | ₩27,564 | ₩27,939 | ₩25,367 | ₩25,809 | -6.37% | 440.3만 |
|---|
| 2026.05.11 | ₩28,837 | ₩29,748 | ₩27,310 | ₩27,779 | -3.67% | 281.7만 |
|---|
| 2026.05.08 | ₩29,547 | ₩29,896 | ₩28,154 | ₩29,105 | -1.50% | 335.8만 |
|---|
| 2026.05.07 | ₩29,970 | ₩30,847 | ₩29,762 | ₩30,284 | +1.05% | 428만 |
|---|
| 2026.05.06 | ₩31,812 | ₩31,866 | ₩29,346 | ₩29,400 | -7.58% | 447.8만 |
|---|
| 2026.05.05 | ₩32,495 | ₩32,897 | ₩31,725 | ₩32,603 | +0.33% | 161.5만 |
|---|
| 2026.05.04 | ₩31,571 | ₩33,005 | ₩31,504 | ₩32,388 | +2.59% | 248.3만 |
|---|
| 2026.05.01 | ₩31,343 | ₩32,388 | ₩30,713 | ₩31,571 | +0.73% | 224.1만 |
|---|
| 2026.04.30 | ₩29,909 | ₩30,137 | ₩29,132 | ₩29,521 | -1.30% | 224.1만 |
|---|
| 2026.04.29 | ₩30,110 | ₩30,432 | ₩28,851 | ₩30,405 | +0.98% | 207.6만 |
|---|
| 2026.04.28 | ₩30,231 | ₩31,464 | ₩29,554 | ₩30,030 | -0.66% | 316.2만 |
|---|
| 2026.04.27 | ₩31,236 | ₩31,866 | ₩30,774 | ₩31,155 | -0.26% | 113.3만 |
|---|
| 2026.04.24 | ₩30,217 | ₩31,584 | ₩30,043 | ₩31,182 | +3.19% | 175만 |
|---|
| 2026.04.23 | ₩30,727 | ₩31,397 | ₩29,226 | ₩30,097 | -2.05% | 192.2만 |
|---|
| 2026.04.22 | ₩32,268 | ₩32,428 | ₩31,531 | ₩32,227 | -0.12% | 150.6만 |
|---|
| 2026.04.21 | ₩32,167 | ₩33,152 | ₩31,678 | ₩31,758 | -1.27% | 197.3만 |
|---|
| 2026.04.20 | ₩30,485 | ₩31,852 | ₩30,485 | ₩31,799 | +4.31% | 202.4만 |
|---|
| 2026.04.17 | ₩31,330 | ₩31,758 | ₩29,963 | ₩30,365 | -3.08% | 288만 |
|---|
| 2026.04.16 | ₩31,303 | ₩31,490 | ₩30,097 | ₩30,646 | -2.10% | 417.3만 |
|---|
| 2026.04.15 | ₩28,161 | ₩30,633 | ₩27,886 | ₩30,472 | +8.21% | 464만 |
|---|
| 2026.04.14 | ₩27,671 | ₩28,810 | ₩27,095 | ₩27,484 | -0.68% | 357만 |
|---|
| 2026.04.13 | ₩25,326 | ₩28,114 | ₩24,991 | ₩27,618 | +9.05% | 479.7만 |
|---|
| 2026.04.10 | ₩27,055 | ₩27,383 | ₩25,159 | ₩25,420 | -6.04% | 580만 |
|---|
| 2026.04.09 | ₩28,261 | ₩28,442 | ₩26,760 | ₩27,712 | -1.94% | 459.3만 |
|---|
| 2026.04.08 | ₩30,901 | ₩31,075 | ₩28,743 | ₩28,770 | -6.90% | 333.6만 |
|---|
| 2026.04.07 | ₩30,539 | ₩31,102 | ₩29,762 | ₩30,003 | -1.76% | 210.9만 |
|---|
| 2026.04.06 | ₩31,812 | ₩32,120 | ₩30,894 | ₩30,988 | -2.59% | 154만 |
|---|
| 2026.04.02 | ₩31,363 | ₩32,335 | ₩30,539 | ₩31,732 | +1.17% | 288.7만 |
|---|
| 2026.04.01 | ₩32,067 | ₩32,469 | ₩30,485 | ₩31,598 | -1.46% | 242.1만 |
|---|
| 2026.03.31 | ₩31,758 | ₩32,057 | ₩31,008 | ₩31,638 | -0.38% | 272만 |
|---|
| 2026.03.30 | ₩30,820 | ₩32,080 | ₩30,740 | ₩31,477 | +2.13% | 413.9만 |
|---|
| 2026.03.27 | ₩30,244 | ₩31,209 | ₩29,494 | ₩30,820 | +1.91% | 564.5만 |
|---|
| 2026.03.26 | ₩29,199 | ₩31,263 | ₩29,119 | ₩31,236 | +6.98% | 738만 |
|---|
| 2026.03.25 | ₩30,204 | ₩30,392 | ₩27,180 | ₩28,944 | -4.17% | 1177.7만 |
|---|
| 2026.03.24 | ₩24,938 | ₩24,978 | ₩23,645 | ₩24,147 | -3.17% | 558.3만 |
|---|
| 2026.03.23 | ₩25,018 | ₩25,581 | ₩24,429 | ₩25,353 | +1.34% | 333.6만 |
|---|
| 2026.03.20 | ₩25,179 | ₩25,702 | ₩24,228 | ₩24,563 | -2.45% | 361만 |
|---|
| 2026.03.19 | ₩25,273 | ₩26,412 | ₩24,884 | ₩25,742 | +1.86% | 121.1만 |
|---|
| 2026.03.18 | ₩25,353 | ₩25,876 | ₩25,125 | ₩25,300 | -0.21% | 139.8만 |
|---|
| 2026.03.17 | ₩25,340 | ₩26,800 | ₩25,340 | ₩25,822 | +1.90% | 120만 |
|---|
| 2026.03.16 | ₩25,340 | ₩25,728 | ₩24,817 | ₩25,420 | +0.32% | 144만 |
|---|
| 2026.03.13 | ₩24,938 | ₩25,715 | ₩24,603 | ₩25,152 | +0.86% | 223.8만 |
|---|
| 2026.03.12 | ₩24,911 | ₩26,224 | ₩24,871 | ₩24,898 | -0.05% | 221.8만 |
|---|
| 2026.03.11 | ₩25,367 | ₩26,177 | ₩24,542 | ₩25,246 | -0.48% | 161만 |
|---|
| 2026.03.10 | ₩26,807 | ₩26,807 | ₩24,723 | ₩25,045 | -6.57% | 203.9만 |
|---|
| 2026.03.09 | ₩26,492 | ₩27,214 | ₩25,809 | ₩26,820 | +1.24% | 213.9만 |
|---|
| 2026.03.06 | ₩27,618 | ₩27,872 | ₩26,546 | ₩26,988 | -2.28% | 246.5만 |
|---|
| 2026.03.05 | ₩26,010 | ₩28,207 | ₩26,010 | ₩27,980 | +7.57% | 325.2만 |
|---|
| 2026.03.04 | ₩26,238 | ₩26,640 | ₩25,554 | ₩25,943 | -1.12% | 219.4만 |
|---|
| 2026.03.03 | ₩24,295 | ₩26,345 | ₩24,187 | ₩26,251 | +8.05% | 307.4만 |
|---|
| 2026.03.02 | ₩24,817 | ₩26,010 | ₩24,362 | ₩24,958 | +0.57% | 202.6만 |
|---|
| 2026.02.27 | ₩25,092 | ₩25,648 | ₩24,549 | ₩25,447 | +1.42% | 370.7만 |
|---|
| 2026.02.26 | ₩23,852 | ₩25,876 | ₩23,665 | ₩25,728 | +7.87% | 418.4만 |
|---|
| 2026.02.25 | ₩23,290 | ₩23,631 | ₩22,177 | ₩23,571 | +1.21% | 235.8만 |
|---|
| 2026.02.24 | ₩21,065 | ₩23,370 | ₩21,038 | ₩23,202 | +10.15% | 280만 |
|---|
| 2026.02.23 | ₩22,365 | ₩22,472 | ₩20,449 | ₩21,159 | -5.39% | 427.3만 |
|---|
| 2026.02.20 | ₩22,914 | ₩24,228 | ₩22,392 | ₩22,995 | +0.35% | 338.7만 |
|---|
| 2026.02.19 | ₩22,981 | ₩23,156 | ₩22,244 | ₩22,834 | -0.64% | 263.6만 |
|---|
| 2026.02.18 | ₩22,713 | ₩23,209 | ₩22,090 | ₩23,022 | +1.36% | 250.3만 |
|---|
| 2026.02.17 | ₩23,651 | ₩24,576 | ₩22,110 | ₩22,687 | -4.08% | 314.9만 |
|---|
| 2026.02.13 | ₩23,370 | ₩24,469 | ₩23,249 | ₩23,584 | +0.92% | 296.2만 |
|---|
| 2026.02.12 | ₩23,826 | ₩25,032 | ₩21,775 | ₩23,196 | -2.64% | 533만 |
|---|
| 2026.02.11 | ₩25,139 | ₩25,407 | ₩23,095 | ₩23,732 | -5.60% | 538.3만 |
|---|
| 2026.02.10 | ₩24,509 | ₩25,995 | ₩23,986 | ₩24,603 | +0.38% | 356.3만 |
|---|
| 2026.02.09 | ₩23,598 | ₩24,402 | ₩22,606 | ₩24,268 | +2.84% | 351.3만 |
|---|
| 2026.02.06 | ₩24,455 | ₩24,804 | ₩23,156 | ₩23,839 | -2.52% | 398만 |
|---|
| 2026.02.05 | ₩25,313 | ₩26,037 | ₩23,638 | ₩23,759 | -6.14% | 286.3만 |
|---|
| 2026.02.04 | ₩25,206 | ₩26,137 | ₩23,611 | ₩26,090 | +3.51% | 427.1만 |
|---|
| 2026.02.03 | ₩27,792 | ₩27,792 | ₩24,703 | ₩25,367 | -8.73% | 612.8만 |
|---|
| 2026.02.02 | ₩27,913 | ₩29,641 | ₩27,377 | ₩27,792 | -0.43% | 562.2만 |
|---|
| 2026.01.30 | ₩29,534 | ₩29,889 | ₩27,805 | ₩27,899 | -5.54% | 351.7만 |
|---|
| 2026.01.29 | ₩31,048 | ₩31,249 | ₩28,690 | ₩29,226 | -5.87% | 467.4만 |
|---|
| 2026.01.28 | ₩33,179 | ₩33,581 | ₩31,678 | ₩31,852 | -4.00% | 205.5만 |
|---|
| 2026.01.27 | ₩33,554 | ₩33,996 | ₩31,933 | ₩32,656 | -2.68% | 193.6만 |
|---|
| 2026.01.26 | ₩33,661 | ₩35,028 | ₩33,530 | ₩33,661 | 0.00% | 202만 |
|---|
| 2026.01.23 | ₩34,573 | ₩35,063 | ₩33,614 | ₩33,661 | -2.64% | 184.4만 |
|---|
| 2026.01.22 | ₩32,777 | ₩34,988 | ₩32,710 | ₩34,613 | +5.60% | 289만 |
|---|
| 2026.01.21 | ₩32,455 | ₩33,326 | ₩32,120 | ₩32,348 | -0.33% | 200.9만 |
|---|
| 2026.01.20 | ₩30,847 | ₩32,897 | ₩30,358 | ₩32,442 | +5.17% | 514.3만 |
|---|
| 2026.01.16 | ₩33,742 | ₩34,067 | ₩30,640 | ₩30,861 | -8.54% | 606.8만 |
|---|
| 2026.01.15 | ₩36,502 | ₩37,052 | ₩34,090 | ₩34,144 | -6.46% | 411.3만 |
|---|
| 2026.01.14 | ₩38,740 | ₩39,008 | ₩36,328 | ₩36,502 | -5.78% | 219.5만 |
|---|
| 2026.01.13 | ₩40,549 | ₩40,804 | ₩38,291 | ₩39,048 | -3.70% | 180.4만 |
|---|
| 2026.01.12 | ₩40,160 | ₩40,777 | ₩39,531 | ₩40,482 | +0.80% | 158.1만 |
|---|
| 2026.01.09 | ₩40,455 | ₩41,340 | ₩39,531 | ₩40,294 | -0.40% | 157.3만 |
|---|
| 2026.01.08 | ₩42,264 | ₩42,747 | ₩40,361 | ₩40,455 | -4.28% | 173.7만 |
|---|
| 2026.01.07 | ₩42,130 | ₩43,711 | ₩41,675 | ₩42,840 | +1.69% | 232.7만 |
|---|
| 2026.01.06 | ₩42,492 | ₩42,713 | ₩41,433 | ₩42,063 | -1.01% | 188.4만 |
|---|
| 2026.01.05 | ₩44,194 | ₩44,830 | ₩42,626 | ₩42,693 | -3.40% | 182.8만 |
|---|
| 2026.01.02 | ₩46,016 | ₩46,271 | ₩42,358 | ₩43,618 | -5.21% | 163.7만 |
|---|
| 2025.12.31 | ₩47,048 | ₩47,142 | ₩45,855 | ₩45,949 | -2.34% | 151.6만 |
|---|
| 2025.12.30 | ₩46,874 | ₩47,678 | ₩46,378 | ₩46,592 | -0.60% | 85.2만 |
|---|
| 2025.12.29 | ₩46,928 | ₩47,638 | ₩46,311 | ₩47,236 | +0.66% | 114.7만 |
|---|
| 2025.12.26 | ₩48,040 | ₩48,549 | ₩47,343 | ₩47,437 | -1.26% | 112.7만 |
|---|
| 2025.12.24 | ₩48,147 | ₩48,482 | ₩47,631 | ₩48,013 | -0.28% | 64.9만 |
|---|
| 2025.12.23 | ₩47,986 | ₩48,623 | ₩47,142 | ₩48,147 | +0.34% | 123.8만 |
|---|
| 2025.12.22 | ₩47,410 | ₩49,126 | ₩47,410 | ₩48,375 | +2.04% | 119.8만 |
|---|
| 2025.12.19 | ₩47,651 | ₩48,603 | ₩47,142 | ₩47,531 | -0.25% | 269.1만 |
|---|
| 2025.12.18 | ₩46,579 | ₩48,857 | ₩46,438 | ₩47,758 | +2.53% | 210.5만 |
|---|
| 2025.12.17 | ₩45,802 | ₩48,227 | ₩45,507 | ₩46,525 | +1.58% | 339.2만 |
|---|
| 2025.12.16 | ₩43,953 | ₩45,567 | ₩43,939 | ₩45,480 | +3.48% | 214.1만 |
|---|
| 2025.12.15 | ₩44,649 | ₩45,360 | ₩43,202 | ₩44,381 | -0.60% | 246.3만 |
|---|
| 2025.12.12 | ₩46,284 | ₩46,499 | ₩44,234 | ₩44,408 | -4.05% | 379.6만 |
|---|
| 2025.12.11 | ₩48,469 | ₩50,019 | ₩46,499 | ₩46,807 | -3.43% | 299.4만 |
|---|
| 2025.12.10 | ₩47,155 | ₩49,581 | ₩45,480 | ₩48,495 | +2.84% | 973.4만 |
|---|
| 2025.12.09 | ₩40,201 | ₩41,541 | ₩40,201 | ₩41,072 | +2.17% | 522만 |
|---|
| 2025.12.08 | ₩41,005 | ₩41,695 | ₩39,906 | ₩40,241 | -1.86% | 230.7만 |
|---|
| 2025.12.05 | ₩39,906 | ₩41,809 | ₩39,805 | ₩40,603 | +1.75% | 273.1만 |
|---|
| 2025.12.04 | ₩39,718 | ₩40,107 | ₩38,948 | ₩40,026 | +0.78% | 130.8만 |
|---|
| 2025.12.03 | ₩39,035 | ₩39,598 | ₩38,593 | ₩39,370 | +0.86% | 93.7만 |
|---|
| 2025.12.02 | ₩38,325 | ₩39,611 | ₩38,016 | ₩39,222 | +2.34% | 116.2만 |
|---|
| 2025.12.01 | ₩37,547 | ₩38,472 | ₩37,192 | ₩37,963 | +1.11% | 129.1만 |
|---|
| 2025.11.28 | ₩38,311 | ₩38,673 | ₩38,090 | ₩38,459 | +0.38% | 54.9만 |
|---|
| 2025.11.26 | ₩37,601 | ₩38,258 | ₩37,387 | ₩37,949 | +0.93% | 83.8만 |
|---|
| 2025.11.25 | ₩36,891 | ₩38,311 | ₩36,784 | ₩37,949 | +2.87% | 79.2만 |
|---|
| 2025.11.24 | ₩36,743 | ₩37,199 | ₩36,395 | ₩36,703 | -0.11% | 93.8만 |
|---|
| 2025.11.21 | ₩35,564 | ₩37,172 | ₩35,323 | ₩36,730 | +3.28% | 100.8만 |
|---|
| 2025.11.20 | ₩37,239 | ₩38,177 | ₩36,114 | ₩36,181 | -2.84% | 113.9만 |
|---|
| 2025.11.19 | ₩36,422 | ₩37,186 | ₩35,639 | ₩36,475 | +0.15% | 125.2만 |
|---|
| 2025.11.18 | ₩35,631 | ₩36,683 | ₩35,243 | ₩36,489 | +2.41% | 164.8만 |
|---|
| 2025.11.17 | ₩38,351 | ₩38,499 | ₩36,114 | ₩36,154 | -5.73% | 141.1만 |
|---|
| 2025.11.14 | ₩36,784 | ₩38,968 | ₩36,355 | ₩38,512 | +4.70% | 99만 |
|---|
| 2025.11.13 | ₩38,861 | ₩39,021 | ₩37,480 | ₩37,802 | -2.72% | 118.5만 |
|---|
| 2025.11.12 | ₩38,499 | ₩39,799 | ₩37,923 | ₩39,356 | +2.23% | 172.2만 |
|---|
| 2025.11.11 | ₩37,655 | ₩38,566 | ₩37,480 | ₩38,284 | +1.67% | 104.9만 |
|---|
| 2025.11.10 | ₩38,043 | ₩38,532 | ₩37,346 | ₩37,735 | -0.81% | 126.8만 |
|---|
| 2025.11.07 | ₩35,846 | ₩37,802 | ₩35,551 | ₩37,507 | +4.64% | 111.6만 |
|---|
| 2025.11.06 | ₩37,467 | ₩37,467 | ₩35,122 | ₩36,502 | -2.58% | 143.7만 |
|---|
| 2025.11.05 | ₩36,877 | ₩38,378 | ₩36,462 | ₩37,628 | +2.03% | 176.5만 |
|---|
| 2025.11.04 | ₩36,985 | ₩37,293 | ₩35,537 | ₩36,475 | -1.38% | 129.7만 |
|---|
| 2025.11.03 | ₩38,472 | ₩38,941 | ₩36,971 | ₩37,775 | -1.81% | 111.4만 |
|---|
| 2025.10.31 | ₩36,958 | ₩38,599 | ₩36,663 | ₩38,405 | +3.92% | 144.2만 |
|---|
| 2025.10.30 | ₩36,114 | ₩37,923 | ₩35,953 | ₩36,891 | +2.15% | 131.8만 |
|---|
| 2025.10.29 | ₩37,206 | ₩37,467 | ₩35,913 | ₩36,368 | -2.25% | 105.8만 |
|---|
| 2025.10.28 | ₩37,534 | ₩37,976 | ₩37,052 | ₩37,454 | -0.21% | 108.4만 |
|---|
| 2025.10.27 | ₩37,856 | ₩38,231 | ₩37,279 | ₩37,534 | -0.85% | 109만 |
|---|
| 2025.10.24 | ₩38,271 | ₩38,968 | ₩37,601 | ₩37,628 | -1.68% | 150.9만 |
|---|
| 2025.10.23 | ₩37,963 | ₩38,057 | ₩37,199 | ₩37,695 | -0.71% | 121.4만 |
|---|
| 2025.10.22 | ₩38,016 | ₩38,459 | ₩37,507 | ₩37,882 | -0.35% | 126.4만 |
|---|
| 2025.10.21 | ₩36,918 | ₩38,338 | ₩36,569 | ₩38,338 | +3.85% | 134.5만 |
|---|
| 2025.10.20 | ₩35,537 | ₩37,159 | ₩35,484 | ₩36,864 | +3.73% | 119.4만 |
|---|
| 2025.10.17 | ₩34,693 | ₩35,229 | ₩34,412 | ₩35,021 | +0.95% | 189.3만 |
|---|
| 2025.10.16 | ₩35,444 | ₩36,851 | ₩34,827 | ₩34,988 | -1.29% | 163.2만 |
|---|
| 2025.10.15 | ₩35,698 | ₩36,408 | ₩34,700 | ₩35,135 | -1.58% | 259.1만 |
|---|
| 2025.10.14 | ₩34,345 | ₩35,038 | ₩34,211 | ₩34,800 | +1.33% | 156.8만 |
|---|
| 2025.10.13 | ₩35,671 | ₩35,844 | ₩35,001 | ₩35,055 | -1.73% | 118.8만 |
|---|
| 2025.10.10 | ₩36,985 | ₩37,052 | ₩34,961 | ₩35,055 | -5.22% | 216.2만 |
|---|