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 | ₩38,321 | ₩39,198 | ₩38,200 | ₩38,774 | +1.18% | 145.5만 |
| 2026.10.08 | ₩37,974 | ₩38,478 | ₩36,813 | ₩37,974 | 0.00% | 280.6만 |
| 2026.10.07 | ₩34,905 | ₩38,930 | ₩34,905 | ₩37,974 | +8.79% | 404.5만 |
| 2026.10.06 | ₩35,679 | ₩35,879 | ₩34,945 | ₩35,145 | -1.50% | 170.5만 |
| 2026.10.05 | ₩34,391 | ₩35,732 | ₩34,144 | ₩35,505 | +3.24% | 168.7만 |
| 2026.10.02 | ₩34,451 | ₩34,991 | ₩33,744 | ₩33,917 | -1.55% | 148.9만 |
| 2026.10.01 | ₩35,078 | ₩35,425 | ₩33,237 | ₩34,224 | -2.43% | 251.1만 |
| 2026.09.30 | ₩31,302 | ₩34,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,490 |
| +6.99% |
| 288.3만 |
| 2026.09.29 | ₩30,889 | ₩31,142 | ₩29,768 | ₩30,889 | 0.00% | 178.6만 |
|---|
| 2026.09.28 | ₩31,676 | ₩31,796 | ₩29,714 | ₩30,915 | -2.40% | 272.9만 |
|---|
| 2026.09.25 | ₩32,797 | ₩33,063 | ₩32,250 | ₩32,516 | -0.85% | 127.7만 |
|---|
| 2026.09.24 | ₩34,424 | ₩35,094 | ₩32,650 | ₩32,917 | -4.38% | 136.7만 |
|---|
| 2026.09.23 | ₩34,438 | ₩34,897 | ₩33,984 | ₩34,518 | +0.23% | 181.8만 |
|---|
| 2026.09.22 | ₩34,691 | ₩34,998 | ₩33,157 | ₩34,051 | -1.85% | 216.6만 |
|---|
| 2026.09.21 | ₩32,957 | ₩33,904 | ₩32,036 | ₩33,891 | +2.83% | 185.5만 |
|---|
| 2026.09.18 | ₩33,290 | ₩33,290 | ₩32,356 | ₩32,596 | -2.08% | 231.5만 |
|---|
| 2026.09.17 | ₩32,957 | ₩33,691 | ₩32,330 | ₩33,264 | +0.93% | 172.4만 |
|---|
| 2026.09.16 | ₩33,197 | ₩34,104 | ₩33,063 | ₩33,184 | -0.04% | 194.4만 |
|---|
| 2026.09.15 | ₩33,197 | ₩34,651 | ₩33,197 | ₩33,917 | +2.17% | 155.1만 |
|---|
| 2026.09.14 | ₩32,957 | ₩34,198 | ₩32,023 | ₩34,158 | +3.64% | 282.7만 |
|---|
| 2026.09.11 | ₩32,316 | ₩32,983 | ₩31,249 | ₩31,943 | -1.16% | 350.5만 |
|---|
| 2026.09.10 | ₩31,329 | ₩32,690 | ₩31,195 | ₩32,376 | +3.34% | 358.9만 |
|---|
| 2026.09.09 | ₩34,931 | ₩35,036 | ₩31,476 | ₩31,656 | -9.38% | 1008.4만 |
|---|
| 2026.09.08 | ₩42,130 | ₩42,130 | ₩39,588 | ₩40,442 | -4.01% | 664.9만 |
|---|
| 2026.09.04 | ₩43,408 | ₩43,851 | ₩41,816 | ₩42,644 | -1.76% | 206.7만 |
|---|
| 2026.09.03 | ₩45,339 | ₩46,113 | ₩43,978 | ₩44,365 | -2.15% | 229.4만 |
|---|
| 2026.09.02 | ₩44,018 | ₩45,136 | ₩43,704 | ₩43,951 | -0.15% | 130.7만 |
|---|
| 2026.09.01 | ₩45,105 | ₩45,472 | ₩43,204 | ₩43,738 | -3.03% | 203.5만 |
|---|
| 2026.08.31 | ₩45,406 | ₩46,420 | ₩45,165 | ₩45,419 | +0.03% | 219.7만 |
|---|
| 2026.08.28 | ₩45,446 | ₩46,726 | ₩45,232 | ₩46,073 | +1.38% | 186.9만 |
|---|
| 2026.08.27 | ₩42,550 | ₩45,486 | ₩42,283 | ₩45,486 | +6.90% | 315만 |
|---|
| 2026.08.26 | ₩39,962 | ₩41,269 | ₩39,655 | ₩41,109 | +2.87% | 180만 |
|---|
| 2026.08.25 | ₩40,949 | ₩42,497 | ₩40,535 | ₩41,096 | +0.36% | 282.2만 |
|---|
| 2026.08.24 | ₩40,962 | ₩42,564 | ₩40,962 | ₩41,950 | +2.41% | 620.7만 |
|---|
| 2026.08.21 | ₩40,749 | ₩41,936 | ₩39,883 | ₩41,443 | +1.70% | 331.5만 |
|---|
| 2026.08.20 | ₩40,962 | ₩41,763 | ₩40,255 | ₩40,976 | +0.03% | 432.3만 |
|---|
| 2026.08.19 | ₩38,334 | ₩41,082 | ₩38,334 | ₩40,896 | +6.68% | 242.1만 |
|---|
| 2026.08.18 | ₩37,627 | ₩39,295 | ₩37,200 | ₩38,854 | +3.26% | 333.3만 |
|---|
| 2026.08.17 | ₩37,947 | ₩38,240 | ₩37,046 | ₩37,293 | -1.72% | 139.1만 |
|---|
| 2026.08.14 | ₩40,028 | ₩40,349 | ₩38,347 | ₩38,601 | -3.57% | 177.2만 |
|---|
| 2026.08.13 | ₩37,000 | ₩40,135 | ₩36,579 | ₩39,855 | +7.72% | 283만 |
|---|
| 2026.08.12 | ₩36,679 | ₩37,667 | ₩36,346 | ₩36,933 | +0.69% | 137.7만 |
|---|
| 2026.08.11 | ₩38,361 | ₩39,435 | ₩37,460 | ₩37,653 | -1.84% | 149.4만 |
|---|
| 2026.08.10 | ₩34,878 | ₩38,387 | ₩34,878 | ₩38,361 | +9.98% | 233.7만 |
|---|
| 2026.08.07 | ₩35,198 | ₩36,199 | ₩34,891 | ₩35,412 | +0.61% | 191.5만 |
|---|
| 2026.08.06 | ₩33,144 | ₩34,798 | ₩32,677 | ₩34,304 | +3.50% | 189.6만 |
|---|
| 2026.08.05 | ₩35,719 | ₩35,759 | ₩34,725 | ₩34,985 | -2.05% | 215.8만 |
|---|
| 2026.08.04 | ₩34,078 | ₩35,318 | ₩33,931 | ₩35,238 | +3.41% | 132.3만 |
|---|
| 2026.08.03 | ₩34,318 | ₩35,225 | ₩33,717 | ₩34,278 | -0.12% | 138만 |
|---|
| 2026.07.31 | ₩32,850 | ₩34,064 | ₩32,783 | ₩33,250 | +1.22% | 390.7만 |
|---|
| 2026.07.30 | ₩34,398 | ₩34,705 | ₩32,383 | ₩33,437 | -2.79% | 164.3만 |
|---|
| 2026.07.29 | ₩33,397 | ₩35,825 | ₩33,397 | ₩35,799 | +7.19% | 259.3만 |
|---|
| 2026.07.28 | ₩31,916 | ₩33,997 | ₩31,616 | ₩33,504 | +4.97% | 216.1만 |
|---|
| 2026.07.27 | ₩30,061 | ₩32,543 | ₩29,915 | ₩31,369 | +4.35% | 235.9만 |
|---|
| 2026.07.24 | ₩29,327 | ₩29,835 | ₩28,607 | ₩29,034 | -1.00% | 129.1만 |
|---|
| 2026.07.23 | ₩30,608 | ₩30,762 | ₩27,926 | ₩28,313 | -7.50% | 301.6만 |
|---|
| 2026.07.22 | ₩31,849 | ₩31,896 | ₩29,434 | ₩30,021 | -5.74% | 258.9만 |
|---|
| 2026.07.21 | ₩34,251 | ₩35,559 | ₩32,356 | ₩32,396 | -5.41% | 244.7만 |
|---|
| 2026.07.20 | ₩34,711 | ₩35,732 | ₩34,246 | ₩34,945 | +0.67% | 320.8만 |
|---|
| 2026.07.17 | ₩34,318 | ₩35,599 | ₩34,029 | ₩35,358 | +3.03% | 215.4만 |
|---|
| 2026.07.16 | ₩34,971 | ₩35,719 | ₩34,491 | ₩34,971 | 0.00% | 165.9만 |
|---|
| 2026.07.15 | ₩35,465 | ₩36,026 | ₩34,464 | ₩34,971 | -1.39% | 170.5만 |
|---|
| 2026.07.14 | ₩33,357 | ₩36,072 | ₩32,911 | ₩34,945 | +4.76% | 164.2만 |
|---|
| 2026.07.13 | ₩34,144 | ₩36,026 | ₩33,824 | ₩35,492 | +3.95% | 342만 |
|---|
| 2026.07.10 | ₩33,935 | ₩34,558 | ₩33,023 | ₩33,530 | -1.19% | 307.8만 |
|---|
| 2026.07.09 | ₩30,402 | ₩33,197 | ₩30,088 | ₩33,144 | +9.02% | 183.2만 |
|---|
| 2026.07.08 | ₩31,761 | ₩32,570 | ₩31,426 | ₩31,756 | -0.02% | 460.6만 |
|---|
| 2026.07.07 | ₩33,063 | ₩33,837 | ₩32,550 | ₩32,556 | -1.53% | 138.5만 |
|---|
| 2026.07.06 | ₩31,169 | ₩32,556 | ₩31,047 | ₩32,223 | +3.38% | 191.9만 |
|---|
| 2026.07.02 | ₩30,528 | ₩31,856 | ₩30,355 | ₩31,769 | +4.06% | 202.6만 |
|---|
| 2026.07.01 | ₩30,208 | ₩31,002 | ₩30,048 | ₩30,595 | +1.28% | 163.4만 |
|---|
| 2026.06.30 | ₩27,740 | ₩29,074 | ₩27,453 | ₩28,941 | +4.33% | 234.2만 |
|---|
| 2026.06.29 | ₩28,740 | ₩29,114 | ₩27,886 | ₩27,980 | -2.65% | 172.6만 |
|---|
| 2026.06.26 | ₩26,686 | ₩28,153 | ₩26,552 | ₩28,047 | +5.10% | 471.8만 |
|---|
| 2026.06.25 | ₩25,351 | ₩26,719 | ₩24,884 | ₩26,112 | +3.00% | 215.9만 |
|---|
| 2026.06.24 | ₩25,698 | ₩26,899 | ₩25,618 | ₩25,992 | +1.14% | 213.5만 |
|---|
| 2026.06.23 | ₩26,325 | ₩26,405 | ₩25,325 | ₩25,698 | -2.38% | 294.3만 |
|---|
| 2026.06.22 | ₩26,179 | ₩27,106 | ₩25,058 | ₩25,632 | -2.09% | 302.7만 |
|---|
| 2026.06.18 | ₩26,899 | ₩27,299 | ₩25,952 | ₩26,766 | -0.50% | 282.8만 |
|---|
| 2026.06.17 | ₩28,207 | ₩29,021 | ₩26,752 | ₩26,912 | -4.59% | 232만 |
|---|
| 2026.06.16 | ₩29,014 | ₩29,127 | ₩27,720 | ₩28,260 | -2.60% | 170만 |
|---|
| 2026.06.15 | ₩29,287 | ₩29,728 | ₩28,614 | ₩28,994 | -1.00% | 161.3만 |
|---|
| 2026.06.12 | ₩28,700 | ₩29,274 | ₩27,700 | ₩28,901 | +0.70% | 166.8만 |
|---|
| 2026.06.11 | ₩28,660 | ₩29,127 | ₩27,813 | ₩28,901 | +0.84% | 254.7만 |
|---|
| 2026.06.10 | ₩28,860 | ₩29,955 | ₩28,559 | ₩28,901 | +0.14% | 274만 |
|---|
| 2026.06.09 | ₩30,168 | ₩30,722 | ₩28,664 | ₩29,608 | -1.86% | 208.9만 |
|---|
| 2026.06.08 | ₩30,422 | ₩30,895 | ₩29,648 | ₩30,782 | +1.18% | 357만 |
|---|
| 2026.06.05 | ₩30,702 | ₩31,969 | ₩30,288 | ₩30,568 | -0.43% | 274.1만 |
|---|
| 2026.06.04 | ₩31,789 | ₩32,410 | ₩30,755 | ₩30,875 | -2.88% | 244.3만 |
|---|
| 2026.06.03 | ₩33,924 | ₩33,924 | ₩31,062 | ₩31,436 | -7.34% | 267.2만 |
|---|
| 2026.06.02 | ₩35,065 | ₩36,172 | ₩34,238 | ₩34,278 | -2.25% | 364.1만 |
|---|
| 2026.06.01 | ₩35,592 | ₩38,321 | ₩35,018 | ₩37,720 | +5.98% | 640.1만 |
|---|
| 2026.05.29 | ₩31,983 | ₩34,304 | ₩31,783 | ₩34,198 | +6.93% | 337만 |
|---|
| 2026.05.28 | ₩30,188 | ₩32,023 | ₩29,728 | ₩31,169 | +3.25% | 918.3만 |
|---|
| 2026.05.27 | ₩32,770 | ₩34,665 | ₩32,583 | ₩32,797 | +0.08% | 546.1만 |
|---|
| 2026.05.26 | ₩32,697 | ₩34,291 | ₩32,410 | ₩33,957 | +3.86% | 466.3만 |
|---|
| 2026.05.22 | ₩31,622 | ₩33,917 | ₩31,596 | ₩32,490 | +2.74% | 307.5만 |
|---|
| 2026.05.21 | ₩29,835 | ₩31,329 | ₩29,181 | ₩31,235 | +4.70% | 266.9만 |
|---|
| 2026.05.20 | ₩28,594 | ₩30,488 | ₩28,100 | ₩30,448 | +6.49% | 242만 |
|---|
| 2026.05.19 | ₩29,488 | ₩30,362 | ₩28,447 | ₩29,034 | -1.54% | 262.5만 |
|---|
| 2026.05.18 | ₩27,566 | ₩29,774 | ₩27,466 | ₩28,794 | +4.45% | 215.1만 |
|---|
| 2026.05.15 | ₩26,552 | ₩28,287 | ₩26,339 | ₩27,846 | +4.87% | 232.2만 |
|---|
| 2026.05.14 | ₩25,858 | ₩26,566 | ₩25,351 | ₩26,512 | +2.53% | 171만 |
|---|
| 2026.05.13 | ₩25,114 | ₩26,345 | ₩24,818 | ₩25,925 | +3.23% | 351.3만 |
|---|
| 2026.05.12 | ₩27,446 | ₩27,820 | ₩25,258 | ₩25,698 | -6.37% | 440.3만 |
|---|
| 2026.05.11 | ₩28,714 | ₩29,621 | ₩27,193 | ₩27,660 | -3.67% | 281.7만 |
|---|
| 2026.05.08 | ₩29,421 | ₩29,768 | ₩28,033 | ₩28,981 | -1.50% | 335.8만 |
|---|
| 2026.05.07 | ₩29,841 | ₩30,715 | ₩29,634 | ₩30,155 | +1.05% | 428만 |
|---|
| 2026.05.06 | ₩31,676 | ₩31,729 | ₩29,221 | ₩29,274 | -7.58% | 447.8만 |
|---|
| 2026.05.05 | ₩32,356 | ₩32,757 | ₩31,589 | ₩32,463 | +0.33% | 161.5만 |
|---|
| 2026.05.04 | ₩31,436 | ₩32,863 | ₩31,369 | ₩32,250 | +2.59% | 248.3만 |
|---|
| 2026.05.01 | ₩31,209 | ₩32,250 | ₩30,582 | ₩31,436 | +0.73% | 224.1만 |
|---|
| 2026.04.30 | ₩29,781 | ₩30,008 | ₩29,007 | ₩29,394 | -1.30% | 224.1만 |
|---|
| 2026.04.29 | ₩29,981 | ₩30,301 | ₩28,727 | ₩30,275 | +0.98% | 207.6만 |
|---|
| 2026.04.28 | ₩30,101 | ₩31,329 | ₩29,428 | ₩29,901 | -0.66% | 316.2만 |
|---|
| 2026.04.27 | ₩31,102 | ₩31,729 | ₩30,642 | ₩31,022 | -0.26% | 113.3만 |
|---|
| 2026.04.24 | ₩30,088 | ₩31,449 | ₩29,915 | ₩31,049 | +3.19% | 175만 |
|---|
| 2026.04.23 | ₩30,595 | ₩31,262 | ₩29,101 | ₩29,968 | -2.05% | 192.2만 |
|---|
| 2026.04.22 | ₩32,129 | ₩32,290 | ₩31,396 | ₩32,089 | -0.12% | 150.6만 |
|---|
| 2026.04.21 | ₩32,029 | ₩33,010 | ₩31,542 | ₩31,622 | -1.27% | 197.3만 |
|---|
| 2026.04.20 | ₩30,355 | ₩31,716 | ₩30,355 | ₩31,662 | +4.31% | 202.4만 |
|---|
| 2026.04.17 | ₩31,195 | ₩31,622 | ₩29,835 | ₩30,235 | -3.08% | 288만 |
|---|
| 2026.04.16 | ₩31,169 | ₩31,356 | ₩29,968 | ₩30,515 | -2.10% | 417.3만 |
|---|
| 2026.04.15 | ₩28,040 | ₩30,502 | ₩27,766 | ₩30,342 | +8.21% | 464만 |
|---|
| 2026.04.14 | ₩27,553 | ₩28,687 | ₩26,979 | ₩27,366 | -0.68% | 357만 |
|---|
| 2026.04.13 | ₩25,218 | ₩27,993 | ₩24,884 | ₩27,500 | +9.05% | 479.7만 |
|---|
| 2026.04.10 | ₩26,939 | ₩27,266 | ₩25,051 | ₩25,311 | -6.04% | 580만 |
|---|
| 2026.04.09 | ₩28,140 | ₩28,320 | ₩26,646 | ₩27,593 | -1.94% | 459.3만 |
|---|
| 2026.04.08 | ₩30,768 | ₩30,942 | ₩28,620 | ₩28,647 | -6.90% | 333.6만 |
|---|
| 2026.04.07 | ₩30,408 | ₩30,969 | ₩29,634 | ₩29,875 | -1.76% | 210.9만 |
|---|
| 2026.04.06 | ₩31,676 | ₩31,983 | ₩30,762 | ₩30,855 | -2.59% | 154만 |
|---|
| 2026.04.02 | ₩31,229 | ₩32,196 | ₩30,408 | ₩31,596 | +1.17% | 288.7만 |
|---|
| 2026.04.01 | ₩31,929 | ₩32,330 | ₩30,355 | ₩31,462 | -1.46% | 242.1만 |
|---|
| 2026.03.31 | ₩31,622 | ₩31,920 | ₩30,875 | ₩31,502 | -0.38% | 272만 |
|---|
| 2026.03.30 | ₩30,688 | ₩31,943 | ₩30,608 | ₩31,342 | +2.13% | 413.9만 |
|---|
| 2026.03.27 | ₩30,115 | ₩31,075 | ₩29,368 | ₩30,688 | +1.91% | 564.5만 |
|---|
| 2026.03.26 | ₩29,074 | ₩31,129 | ₩28,994 | ₩31,102 | +6.98% | 738만 |
|---|
| 2026.03.25 | ₩30,075 | ₩30,261 | ₩27,063 | ₩28,820 | -4.17% | 1177.7만 |
|---|
| 2026.03.24 | ₩24,831 | ₩24,871 | ₩23,543 | ₩24,044 | -3.17% | 558.3만 |
|---|
| 2026.03.23 | ₩24,911 | ₩25,471 | ₩24,324 | ₩25,245 | +1.34% | 333.6만 |
|---|
| 2026.03.20 | ₩25,071 | ₩25,591 | ₩24,124 | ₩24,457 | -2.45% | 361만 |
|---|
| 2026.03.19 | ₩25,165 | ₩26,299 | ₩24,778 | ₩25,632 | +1.86% | 121.1만 |
|---|
| 2026.03.18 | ₩25,245 | ₩25,765 | ₩25,018 | ₩25,191 | -0.21% | 139.8만 |
|---|
| 2026.03.17 | ₩25,231 | ₩26,686 | ₩25,231 | ₩25,712 | +1.90% | 120만 |
|---|
| 2026.03.16 | ₩25,231 | ₩25,618 | ₩24,711 | ₩25,311 | +0.32% | 144만 |
|---|
| 2026.03.13 | ₩24,831 | ₩25,605 | ₩24,497 | ₩25,044 | +0.86% | 223.8만 |
|---|
| 2026.03.12 | ₩24,804 | ₩26,112 | ₩24,764 | ₩24,791 | -0.05% | 221.8만 |
|---|
| 2026.03.11 | ₩25,258 | ₩26,065 | ₩24,437 | ₩25,138 | -0.48% | 161만 |
|---|
| 2026.03.10 | ₩26,692 | ₩26,692 | ₩24,617 | ₩24,938 | -6.57% | 203.9만 |
|---|
| 2026.03.09 | ₩26,379 | ₩27,098 | ₩25,698 | ₩26,706 | +1.24% | 213.9만 |
|---|
| 2026.03.06 | ₩27,500 | ₩27,753 | ₩26,432 | ₩26,872 | -2.28% | 246.5만 |
|---|
| 2026.03.05 | ₩25,898 | ₩28,087 | ₩25,898 | ₩27,860 | +7.57% | 325.2만 |
|---|
| 2026.03.04 | ₩26,125 | ₩26,525 | ₩25,445 | ₩25,832 | -1.12% | 219.4만 |
|---|
| 2026.03.03 | ₩24,190 | ₩26,232 | ₩24,084 | ₩26,139 | +8.05% | 307.4만 |
|---|
| 2026.03.02 | ₩24,711 | ₩25,898 | ₩24,257 | ₩24,851 | +0.57% | 202.6만 |
|---|
| 2026.02.27 | ₩24,984 | ₩25,538 | ₩24,444 | ₩25,338 | +1.42% | 370.7만 |
|---|
| 2026.02.26 | ₩23,750 | ₩25,765 | ₩23,563 | ₩25,618 | +7.87% | 418.4만 |
|---|
| 2026.02.25 | ₩23,190 | ₩23,530 | ₩22,082 | ₩23,470 | +1.21% | 235.8만 |
|---|
| 2026.02.24 | ₩20,975 | ₩23,270 | ₩20,948 | ₩23,103 | +10.15% | 280만 |
|---|
| 2026.02.23 | ₩22,269 | ₩22,376 | ₩20,361 | ₩21,068 | -5.39% | 427.3만 |
|---|
| 2026.02.20 | ₩22,816 | ₩24,124 | ₩22,296 | ₩22,896 | +0.35% | 338.7만 |
|---|
| 2026.02.19 | ₩22,883 | ₩23,056 | ₩22,149 | ₩22,736 | -0.64% | 263.6만 |
|---|
| 2026.02.18 | ₩22,616 | ₩23,110 | ₩21,996 | ₩22,923 | +1.36% | 250.3만 |
|---|
| 2026.02.17 | ₩23,550 | ₩24,471 | ₩22,016 | ₩22,589 | -4.08% | 314.9만 |
|---|
| 2026.02.13 | ₩23,270 | ₩24,364 | ₩23,150 | ₩23,483 | +0.92% | 296.2만 |
|---|
| 2026.02.12 | ₩23,723 | ₩24,924 | ₩21,682 | ₩23,096 | -2.64% | 533만 |
|---|
| 2026.02.11 | ₩25,031 | ₩25,298 | ₩22,996 | ₩23,630 | -5.60% | 538.3만 |
|---|
| 2026.02.10 | ₩24,404 | ₩25,884 | ₩23,884 | ₩24,497 | +0.38% | 356.3만 |
|---|
| 2026.02.09 | ₩23,497 | ₩24,297 | ₩22,509 | ₩24,164 | +2.84% | 351.3만 |
|---|
| 2026.02.06 | ₩24,351 | ₩24,698 | ₩23,056 | ₩23,737 | -2.52% | 398만 |
|---|
| 2026.02.05 | ₩25,205 | ₩25,925 | ₩23,537 | ₩23,657 | -6.14% | 286.3만 |
|---|
| 2026.02.04 | ₩25,098 | ₩26,025 | ₩23,510 | ₩25,978 | +3.51% | 427.1만 |
|---|
| 2026.02.03 | ₩27,673 | ₩27,673 | ₩24,597 | ₩25,258 | -8.73% | 612.8만 |
|---|
| 2026.02.02 | ₩27,793 | ₩29,514 | ₩27,259 | ₩27,673 | -0.43% | 562.2만 |
|---|
| 2026.01.30 | ₩29,408 | ₩29,761 | ₩27,686 | ₩27,780 | -5.54% | 351.7만 |
|---|
| 2026.01.29 | ₩30,915 | ₩31,115 | ₩28,567 | ₩29,101 | -5.87% | 467.4만 |
|---|
| 2026.01.28 | ₩33,037 | ₩33,437 | ₩31,542 | ₩31,716 | -4.00% | 205.5만 |
|---|
| 2026.01.27 | ₩33,410 | ₩33,851 | ₩31,796 | ₩32,516 | -2.68% | 193.6만 |
|---|
| 2026.01.26 | ₩33,517 | ₩34,878 | ₩33,386 | ₩33,517 | 0.00% | 202만 |
|---|
| 2026.01.23 | ₩34,424 | ₩34,913 | ₩33,470 | ₩33,517 | -2.64% | 184.4만 |
|---|
| 2026.01.22 | ₩32,636 | ₩34,838 | ₩32,570 | ₩34,464 | +5.60% | 289만 |
|---|
| 2026.01.21 | ₩32,316 | ₩33,184 | ₩31,983 | ₩32,210 | -0.33% | 200.9만 |
|---|
| 2026.01.20 | ₩30,715 | ₩32,757 | ₩30,228 | ₩32,303 | +5.17% | 514.3만 |
|---|
| 2026.01.16 | ₩33,597 | ₩33,921 | ₩30,508 | ₩30,728 | -8.54% | 606.8만 |
|---|
| 2026.01.15 | ₩36,346 | ₩36,893 | ₩33,944 | ₩33,997 | -6.46% | 411.3만 |
|---|
| 2026.01.14 | ₩38,574 | ₩38,841 | ₩36,172 | ₩36,346 | -5.78% | 219.5만 |
|---|
| 2026.01.13 | ₩40,375 | ₩40,629 | ₩38,127 | ₩38,881 | -3.70% | 180.4만 |
|---|
| 2026.01.12 | ₩39,988 | ₩40,602 | ₩39,361 | ₩40,309 | +0.80% | 158.1만 |
|---|
| 2026.01.09 | ₩40,282 | ₩41,163 | ₩39,361 | ₩40,122 | -0.40% | 157.3만 |
|---|
| 2026.01.08 | ₩42,083 | ₩42,564 | ₩40,189 | ₩40,282 | -4.28% | 173.7만 |
|---|
| 2026.01.07 | ₩41,950 | ₩43,524 | ₩41,496 | ₩42,657 | +1.69% | 232.7만 |
|---|
| 2026.01.06 | ₩42,310 | ₩42,530 | ₩41,256 | ₩41,883 | -1.01% | 188.4만 |
|---|
| 2026.01.05 | ₩44,005 | ₩44,638 | ₩42,443 | ₩42,510 | -3.40% | 182.8만 |
|---|
| 2026.01.02 | ₩45,819 | ₩46,073 | ₩42,177 | ₩43,431 | -5.21% | 163.7만 |
|---|
| 2025.12.31 | ₩46,847 | ₩46,940 | ₩45,659 | ₩45,752 | -2.34% | 151.6만 |
|---|
| 2025.12.30 | ₩46,673 | ₩47,474 | ₩46,179 | ₩46,393 | -0.60% | 85.2만 |
|---|
| 2025.12.29 | ₩46,726 | ₩47,434 | ₩46,113 | ₩47,033 | +0.66% | 114.7만 |
|---|
| 2025.12.26 | ₩47,834 | ₩48,341 | ₩47,140 | ₩47,234 | -1.26% | 112.7만 |
|---|
| 2025.12.24 | ₩47,941 | ₩48,274 | ₩47,427 | ₩47,807 | -0.28% | 64.9만 |
|---|
| 2025.12.23 | ₩47,781 | ₩48,414 | ₩46,940 | ₩47,941 | +0.34% | 123.8만 |
|---|
| 2025.12.22 | ₩47,207 | ₩48,916 | ₩47,207 | ₩48,168 | +2.04% | 119.8만 |
|---|
| 2025.12.19 | ₩47,447 | ₩48,394 | ₩46,940 | ₩47,327 | -0.25% | 269.1만 |
|---|
| 2025.12.18 | ₩46,380 | ₩48,648 | ₩46,239 | ₩47,554 | +2.53% | 210.5만 |
|---|
| 2025.12.17 | ₩45,606 | ₩48,021 | ₩45,312 | ₩46,326 | +1.58% | 339.2만 |
|---|
| 2025.12.16 | ₩43,764 | ₩45,372 | ₩43,751 | ₩45,285 | +3.48% | 214.1만 |
|---|
| 2025.12.15 | ₩44,458 | ₩45,165 | ₩43,017 | ₩44,191 | -0.60% | 246.3만 |
|---|
| 2025.12.12 | ₩46,086 | ₩46,300 | ₩44,045 | ₩44,218 | -4.05% | 379.6만 |
|---|
| 2025.12.11 | ₩48,261 | ₩49,805 | ₩46,300 | ₩46,606 | -3.43% | 299.4만 |
|---|
| 2025.12.10 | ₩46,953 | ₩49,368 | ₩45,285 | ₩48,288 | +2.84% | 973.4만 |
|---|
| 2025.12.09 | ₩40,028 | ₩41,363 | ₩40,028 | ₩40,896 | +2.17% | 522만 |
|---|
| 2025.12.08 | ₩40,829 | ₩41,516 | ₩39,735 | ₩40,068 | -1.86% | 230.7만 |
|---|
| 2025.12.05 | ₩39,735 | ₩41,630 | ₩39,635 | ₩40,429 | +1.75% | 273.1만 |
|---|
| 2025.12.04 | ₩39,548 | ₩39,935 | ₩38,781 | ₩39,855 | +0.78% | 130.8만 |
|---|
| 2025.12.03 | ₩38,868 | ₩39,428 | ₩38,427 | ₩39,201 | +0.86% | 93.7만 |
|---|
| 2025.12.02 | ₩38,160 | ₩39,441 | ₩37,854 | ₩39,054 | +2.34% | 116.2만 |
|---|
| 2025.12.01 | ₩37,387 | ₩38,307 | ₩37,033 | ₩37,800 | +1.11% | 129.1만 |
|---|
| 2025.11.28 | ₩38,147 | ₩38,507 | ₩37,927 | ₩38,294 | +0.38% | 54.9만 |
|---|
| 2025.11.26 | ₩37,440 | ₩38,094 | ₩37,226 | ₩37,787 | +0.93% | 83.8만 |
|---|
| 2025.11.25 | ₩36,733 | ₩38,147 | ₩36,626 | ₩37,787 | +2.87% | 79.2만 |
|---|
| 2025.11.24 | ₩36,586 | ₩37,040 | ₩36,239 | ₩36,546 | -0.11% | 93.8만 |
|---|
| 2025.11.21 | ₩35,412 | ₩37,013 | ₩35,172 | ₩36,573 | +3.28% | 100.8만 |
|---|
| 2025.11.20 | ₩37,080 | ₩38,014 | ₩35,959 | ₩36,026 | -2.84% | 113.9만 |
|---|
| 2025.11.19 | ₩36,266 | ₩37,026 | ₩35,487 | ₩36,319 | +0.15% | 125.2만 |
|---|
| 2025.11.18 | ₩35,479 | ₩36,526 | ₩35,092 | ₩36,332 | +2.41% | 164.8만 |
|---|
| 2025.11.17 | ₩38,187 | ₩38,334 | ₩35,959 | ₩35,999 | -5.73% | 141.1만 |
|---|
| 2025.11.14 | ₩36,626 | ₩38,801 | ₩36,199 | ₩38,347 | +4.70% | 99만 |
|---|
| 2025.11.13 | ₩38,694 | ₩38,854 | ₩37,320 | ₩37,640 | -2.72% | 118.5만 |
|---|
| 2025.11.12 | ₩38,334 | ₩39,628 | ₩37,760 | ₩39,188 | +2.23% | 172.2만 |
|---|
| 2025.11.11 | ₩37,493 | ₩38,401 | ₩37,320 | ₩38,120 | +1.67% | 104.9만 |
|---|
| 2025.11.10 | ₩37,880 | ₩38,367 | ₩37,186 | ₩37,573 | -0.81% | 126.8만 |
|---|
| 2025.11.07 | ₩35,692 | ₩37,640 | ₩35,398 | ₩37,346 | +4.64% | 111.6만 |
|---|
| 2025.11.06 | ₩37,306 | ₩37,306 | ₩34,971 | ₩36,346 | -2.58% | 143.7만 |
|---|
| 2025.11.05 | ₩36,719 | ₩38,214 | ₩36,306 | ₩37,467 | +2.03% | 176.5만 |
|---|
| 2025.11.04 | ₩36,826 | ₩37,133 | ₩35,385 | ₩36,319 | -1.38% | 129.7만 |
|---|
| 2025.11.03 | ₩38,307 | ₩38,774 | ₩36,813 | ₩37,613 | -1.81% | 111.4만 |
|---|
| 2025.10.31 | ₩36,799 | ₩38,434 | ₩36,506 | ₩38,240 | +3.92% | 144.2만 |
|---|
| 2025.10.30 | ₩35,959 | ₩37,760 | ₩35,799 | ₩36,733 | +2.15% | 131.8만 |
|---|
| 2025.10.29 | ₩37,046 | ₩37,306 | ₩35,759 | ₩36,212 | -2.25% | 105.8만 |
|---|
| 2025.10.28 | ₩37,373 | ₩37,813 | ₩36,893 | ₩37,293 | -0.21% | 108.4만 |
|---|
| 2025.10.27 | ₩37,693 | ₩38,067 | ₩37,120 | ₩37,373 | -0.85% | 109만 |
|---|
| 2025.10.24 | ₩38,107 | ₩38,801 | ₩37,440 | ₩37,467 | -1.68% | 150.9만 |
|---|
| 2025.10.23 | ₩37,800 | ₩37,894 | ₩37,040 | ₩37,533 | -0.71% | 121.4만 |
|---|
| 2025.10.22 | ₩37,854 | ₩38,294 | ₩37,346 | ₩37,720 | -0.35% | 126.4만 |
|---|
| 2025.10.21 | ₩36,759 | ₩38,174 | ₩36,413 | ₩38,174 | +3.85% | 134.5만 |
|---|
| 2025.10.20 | ₩35,385 | ₩37,000 | ₩35,332 | ₩36,706 | +3.73% | 119.4만 |
|---|
| 2025.10.17 | ₩34,545 | ₩35,078 | ₩34,264 | ₩34,871 | +0.95% | 189.3만 |
|---|
| 2025.10.16 | ₩35,292 | ₩36,693 | ₩34,678 | ₩34,838 | -1.29% | 163.2만 |
|---|
| 2025.10.15 | ₩35,545 | ₩36,252 | ₩34,551 | ₩34,985 | -1.58% | 259.1만 |
|---|
| 2025.10.14 | ₩34,198 | ₩34,887 | ₩34,064 | ₩34,651 | +1.33% | 156.8만 |
|---|
| 2025.10.13 | ₩35,519 | ₩35,691 | ₩34,851 | ₩34,905 | -1.73% | 118.8만 |
|---|
| 2025.10.10 | ₩36,826 | ₩36,893 | ₩34,811 | ₩34,905 | -5.22% | 216.2만 |
|---|