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 | ₩38,407 | ₩39,287 | ₩38,287 | ₩38,862 | +1.18% | 145.5만 |
| 2026.10.08 | ₩38,060 | ₩38,565 | ₩36,896 | ₩38,060 | 0.00% | 280.6만 |
| 2026.10.07 | ₩34,984 | ₩39,018 | ₩34,984 | ₩38,060 | +8.79% | 404.5만 |
| 2026.10.06 | ₩35,759 | ₩35,960 | ₩35,024 | ₩35,224 | -1.50% | 170.5만 |
| 2026.10.05 | ₩34,469 | ₩35,813 | ₩34,222 | ₩35,586 | +3.24% | 168.7만 |
| 2026.10.02 | ₩34,529 | ₩35,071 | ₩33,820 | ₩33,994 | -1.55% | 148.9만 |
| 2026.10.01 | ₩35,158 | ₩35,505 | ₩33,312 | ₩34,302 | -2.43% | 251.1만 |
| 2026.09.30 | ₩31,373 | ₩34,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,566 |
| +6.99% |
| 288.3만 |
| 2026.09.29 | ₩30,958 | ₩31,213 | ₩29,835 | ₩30,958 | 0.00% | 178.6만 |
|---|
| 2026.09.28 | ₩31,748 | ₩31,868 | ₩29,782 | ₩30,985 | -2.40% | 272.9만 |
|---|
| 2026.09.25 | ₩32,871 | ₩33,138 | ₩32,323 | ₩32,590 | -0.85% | 127.7만 |
|---|
| 2026.09.24 | ₩34,502 | ₩35,174 | ₩32,724 | ₩32,991 | -4.38% | 136.7만 |
|---|
| 2026.09.23 | ₩34,516 | ₩34,976 | ₩34,061 | ₩34,596 | +0.23% | 181.8만 |
|---|
| 2026.09.22 | ₩34,770 | ₩35,077 | ₩33,232 | ₩34,128 | -1.85% | 216.6만 |
|---|
| 2026.09.21 | ₩33,031 | ₩33,981 | ₩32,109 | ₩33,967 | +2.83% | 185.5만 |
|---|
| 2026.09.18 | ₩33,366 | ₩33,366 | ₩32,430 | ₩32,670 | -2.08% | 231.5만 |
|---|
| 2026.09.17 | ₩33,031 | ₩33,767 | ₩32,403 | ₩33,339 | +0.93% | 172.4만 |
|---|
| 2026.09.16 | ₩33,272 | ₩34,181 | ₩33,138 | ₩33,259 | -0.04% | 194.4만 |
|---|
| 2026.09.15 | ₩33,272 | ₩34,730 | ₩33,272 | ₩33,994 | +2.17% | 155.1만 |
|---|
| 2026.09.14 | ₩33,031 | ₩34,275 | ₩32,095 | ₩34,235 | +3.64% | 282.7만 |
|---|
| 2026.09.11 | ₩32,389 | ₩33,058 | ₩31,320 | ₩32,015 | -1.16% | 350.5만 |
|---|
| 2026.09.10 | ₩31,400 | ₩32,764 | ₩31,266 | ₩32,450 | +3.34% | 358.9만 |
|---|
| 2026.09.09 | ₩35,011 | ₩35,115 | ₩31,547 | ₩31,727 | -9.38% | 1008.4만 |
|---|
| 2026.09.08 | ₩42,225 | ₩42,225 | ₩39,678 | ₩40,534 | -4.01% | 664.9만 |
|---|
| 2026.09.04 | ₩43,506 | ₩43,950 | ₩41,911 | ₩42,740 | -1.76% | 206.7만 |
|---|
| 2026.09.03 | ₩45,441 | ₩46,217 | ₩44,077 | ₩44,465 | -2.15% | 229.4만 |
|---|
| 2026.09.02 | ₩44,118 | ₩45,238 | ₩43,803 | ₩44,051 | -0.15% | 130.7만 |
|---|
| 2026.09.01 | ₩45,207 | ₩45,575 | ₩43,302 | ₩43,837 | -3.03% | 203.5만 |
|---|
| 2026.08.31 | ₩45,508 | ₩46,525 | ₩45,268 | ₩45,522 | +0.03% | 219.7만 |
|---|
| 2026.08.28 | ₩45,548 | ₩46,832 | ₩45,334 | ₩46,177 | +1.38% | 186.9만 |
|---|
| 2026.08.27 | ₩42,646 | ₩45,589 | ₩42,379 | ₩45,589 | +6.90% | 315만 |
|---|
| 2026.08.26 | ₩40,052 | ₩41,363 | ₩39,745 | ₩41,202 | +2.87% | 180만 |
|---|
| 2026.08.25 | ₩41,042 | ₩42,593 | ₩40,627 | ₩41,189 | +0.36% | 282.2만 |
|---|
| 2026.08.24 | ₩41,055 | ₩42,660 | ₩41,055 | ₩42,045 | +2.41% | 620.7만 |
|---|
| 2026.08.21 | ₩40,841 | ₩42,031 | ₩39,973 | ₩41,537 | +1.70% | 331.5만 |
|---|
| 2026.08.20 | ₩41,055 | ₩41,857 | ₩40,346 | ₩41,068 | +0.03% | 432.3만 |
|---|
| 2026.08.19 | ₩38,421 | ₩41,175 | ₩38,421 | ₩40,988 | +6.68% | 242.1만 |
|---|
| 2026.08.18 | ₩37,712 | ₩39,383 | ₩37,284 | ₩38,942 | +3.26% | 333.3만 |
|---|
| 2026.08.17 | ₩38,033 | ₩38,327 | ₩37,130 | ₩37,378 | -1.72% | 139.1만 |
|---|
| 2026.08.14 | ₩40,119 | ₩40,440 | ₩38,434 | ₩38,688 | -3.57% | 177.2만 |
|---|
| 2026.08.13 | ₩37,083 | ₩40,226 | ₩36,662 | ₩39,945 | +7.72% | 283만 |
|---|
| 2026.08.12 | ₩36,762 | ₩37,752 | ₩36,428 | ₩37,016 | +0.69% | 137.7만 |
|---|
| 2026.08.11 | ₩38,447 | ₩39,524 | ₩37,545 | ₩37,739 | -1.84% | 149.4만 |
|---|
| 2026.08.10 | ₩34,957 | ₩38,474 | ₩34,957 | ₩38,447 | +9.98% | 233.7만 |
|---|
| 2026.08.07 | ₩35,278 | ₩36,281 | ₩34,970 | ₩35,492 | +0.61% | 191.5만 |
|---|
| 2026.08.06 | ₩33,219 | ₩34,877 | ₩32,750 | ₩34,382 | +3.50% | 189.6만 |
|---|
| 2026.08.05 | ₩35,800 | ₩35,840 | ₩34,803 | ₩35,064 | -2.05% | 215.8만 |
|---|
| 2026.08.04 | ₩34,155 | ₩35,398 | ₩34,008 | ₩35,318 | +3.41% | 132.3만 |
|---|
| 2026.08.03 | ₩34,395 | ₩35,305 | ₩33,794 | ₩34,355 | -0.12% | 138만 |
|---|
| 2026.07.31 | ₩32,924 | ₩34,141 | ₩32,857 | ₩33,326 | +1.22% | 390.7만 |
|---|
| 2026.07.30 | ₩34,476 | ₩34,783 | ₩32,456 | ₩33,513 | -2.79% | 164.3만 |
|---|
| 2026.07.29 | ₩33,473 | ₩35,907 | ₩33,473 | ₩35,880 | +7.19% | 259.3만 |
|---|
| 2026.07.28 | ₩31,988 | ₩34,074 | ₩31,687 | ₩33,580 | +4.97% | 216.1만 |
|---|
| 2026.07.27 | ₩30,129 | ₩32,617 | ₩29,982 | ₩31,440 | +4.35% | 235.9만 |
|---|
| 2026.07.24 | ₩29,394 | ₩29,902 | ₩28,672 | ₩29,100 | -1.00% | 129.1만 |
|---|
| 2026.07.23 | ₩30,678 | ₩30,831 | ₩27,990 | ₩28,378 | -7.50% | 301.6만 |
|---|
| 2026.07.22 | ₩31,921 | ₩31,968 | ₩29,501 | ₩30,089 | -5.74% | 258.9만 |
|---|
| 2026.07.21 | ₩34,328 | ₩35,639 | ₩32,430 | ₩32,470 | -5.41% | 244.7만 |
|---|
| 2026.07.20 | ₩34,790 | ₩35,813 | ₩34,323 | ₩35,024 | +0.67% | 320.8만 |
|---|
| 2026.07.17 | ₩34,395 | ₩35,679 | ₩34,106 | ₩35,438 | +3.03% | 215.4만 |
|---|
| 2026.07.16 | ₩35,051 | ₩35,800 | ₩34,569 | ₩35,051 | 0.00% | 165.9만 |
|---|
| 2026.07.15 | ₩35,545 | ₩36,107 | ₩34,542 | ₩35,051 | -1.39% | 170.5만 |
|---|
| 2026.07.14 | ₩33,433 | ₩36,154 | ₩32,986 | ₩35,024 | +4.76% | 164.2만 |
|---|
| 2026.07.13 | ₩34,222 | ₩36,107 | ₩33,901 | ₩35,572 | +3.95% | 342만 |
|---|
| 2026.07.10 | ₩34,012 | ₩34,636 | ₩33,098 | ₩33,606 | -1.19% | 307.8만 |
|---|
| 2026.07.09 | ₩30,470 | ₩33,272 | ₩30,156 | ₩33,219 | +9.02% | 183.2만 |
|---|
| 2026.07.08 | ₩31,833 | ₩32,643 | ₩31,497 | ₩31,828 | -0.02% | 460.6만 |
|---|
| 2026.07.07 | ₩33,138 | ₩33,914 | ₩32,623 | ₩32,630 | -1.53% | 138.5만 |
|---|
| 2026.07.06 | ₩31,239 | ₩32,630 | ₩31,118 | ₩32,296 | +3.38% | 191.9만 |
|---|
| 2026.07.02 | ₩30,597 | ₩31,928 | ₩30,424 | ₩31,841 | +4.06% | 202.6만 |
|---|
| 2026.07.01 | ₩30,276 | ₩31,072 | ₩30,116 | ₩30,664 | +1.28% | 163.4만 |
|---|
| 2026.06.30 | ₩27,802 | ₩29,140 | ₩27,515 | ₩29,006 | +4.33% | 234.2만 |
|---|
| 2026.06.29 | ₩28,805 | ₩29,180 | ₩27,950 | ₩28,043 | -2.65% | 172.6만 |
|---|
| 2026.06.26 | ₩26,746 | ₩28,217 | ₩26,612 | ₩28,110 | +5.10% | 471.8만 |
|---|
| 2026.06.25 | ₩25,409 | ₩26,779 | ₩24,941 | ₩26,171 | +3.00% | 215.9만 |
|---|
| 2026.06.24 | ₩25,756 | ₩26,960 | ₩25,676 | ₩26,051 | +1.14% | 213.5만 |
|---|
| 2026.06.23 | ₩26,385 | ₩26,465 | ₩25,382 | ₩25,756 | -2.38% | 294.3만 |
|---|
| 2026.06.22 | ₩26,238 | ₩27,167 | ₩25,114 | ₩25,690 | -2.09% | 302.7만 |
|---|
| 2026.06.18 | ₩26,960 | ₩27,361 | ₩26,010 | ₩26,826 | -0.50% | 282.8만 |
|---|
| 2026.06.17 | ₩28,271 | ₩29,086 | ₩26,813 | ₩26,973 | -4.59% | 232만 |
|---|
| 2026.06.16 | ₩29,080 | ₩29,193 | ₩27,782 | ₩28,324 | -2.60% | 170만 |
|---|
| 2026.06.15 | ₩29,354 | ₩29,795 | ₩28,678 | ₩29,060 | -1.00% | 161.3만 |
|---|
| 2026.06.12 | ₩28,765 | ₩29,340 | ₩27,762 | ₩28,966 | +0.70% | 166.8만 |
|---|
| 2026.06.11 | ₩28,725 | ₩29,193 | ₩27,876 | ₩28,966 | +0.84% | 254.7만 |
|---|
| 2026.06.10 | ₩28,926 | ₩30,022 | ₩28,624 | ₩28,966 | +0.14% | 274만 |
|---|
| 2026.06.09 | ₩30,236 | ₩30,791 | ₩28,729 | ₩29,675 | -1.86% | 208.9만 |
|---|
| 2026.06.08 | ₩30,490 | ₩30,965 | ₩29,715 | ₩30,852 | +1.18% | 357만 |
|---|
| 2026.06.05 | ₩30,771 | ₩32,042 | ₩30,357 | ₩30,638 | -0.43% | 274.1만 |
|---|
| 2026.06.04 | ₩31,861 | ₩32,483 | ₩30,825 | ₩30,945 | -2.88% | 244.3만 |
|---|
| 2026.06.03 | ₩34,001 | ₩34,001 | ₩31,132 | ₩31,507 | -7.34% | 267.2만 |
|---|
| 2026.06.02 | ₩35,144 | ₩36,254 | ₩34,315 | ₩34,355 | -2.25% | 364.1만 |
|---|
| 2026.06.01 | ₩35,672 | ₩38,407 | ₩35,097 | ₩37,805 | +5.98% | 640.1만 |
|---|
| 2026.05.29 | ₩32,055 | ₩34,382 | ₩31,854 | ₩34,275 | +6.93% | 337만 |
|---|
| 2026.05.28 | ₩30,256 | ₩32,095 | ₩29,795 | ₩31,239 | +3.25% | 918.3만 |
|---|
| 2026.05.27 | ₩32,844 | ₩34,743 | ₩32,657 | ₩32,871 | +0.08% | 546.1만 |
|---|
| 2026.05.26 | ₩32,771 | ₩34,369 | ₩32,483 | ₩34,034 | +3.86% | 466.3만 |
|---|
| 2026.05.22 | ₩31,694 | ₩33,994 | ₩31,667 | ₩32,563 | +2.74% | 307.5만 |
|---|
| 2026.05.21 | ₩29,902 | ₩31,400 | ₩29,247 | ₩31,306 | +4.70% | 266.9만 |
|---|
| 2026.05.20 | ₩28,658 | ₩30,557 | ₩28,164 | ₩30,517 | +6.49% | 242만 |
|---|
| 2026.05.19 | ₩29,554 | ₩30,430 | ₩28,511 | ₩29,100 | -1.54% | 262.5만 |
|---|
| 2026.05.18 | ₩27,629 | ₩29,842 | ₩27,528 | ₩28,859 | +4.45% | 215.1만 |
|---|
| 2026.05.15 | ₩26,612 | ₩28,351 | ₩26,398 | ₩27,909 | +4.87% | 232.2만 |
|---|
| 2026.05.14 | ₩25,917 | ₩26,626 | ₩25,409 | ₩26,572 | +2.53% | 171만 |
|---|
| 2026.05.13 | ₩25,171 | ₩26,405 | ₩24,874 | ₩25,984 | +3.23% | 351.3만 |
|---|
| 2026.05.12 | ₩27,508 | ₩27,883 | ₩25,315 | ₩25,756 | -6.37% | 440.3만 |
|---|
| 2026.05.11 | ₩28,779 | ₩29,688 | ₩27,254 | ₩27,722 | -3.67% | 281.7만 |
|---|
| 2026.05.08 | ₩29,487 | ₩29,835 | ₩28,097 | ₩29,046 | -1.50% | 335.8만 |
|---|
| 2026.05.07 | ₩29,909 | ₩30,785 | ₩29,701 | ₩30,223 | +1.05% | 428만 |
|---|
| 2026.05.06 | ₩31,748 | ₩31,801 | ₩29,287 | ₩29,340 | -7.58% | 447.8만 |
|---|
| 2026.05.05 | ₩32,430 | ₩32,831 | ₩31,661 | ₩32,537 | +0.33% | 161.5만 |
|---|
| 2026.05.04 | ₩31,507 | ₩32,938 | ₩31,440 | ₩32,323 | +2.59% | 248.3만 |
|---|
| 2026.05.01 | ₩31,279 | ₩32,323 | ₩30,651 | ₩31,507 | +0.73% | 224.1만 |
|---|
| 2026.04.30 | ₩29,849 | ₩30,076 | ₩29,073 | ₩29,461 | -1.30% | 224.1만 |
|---|
| 2026.04.29 | ₩30,049 | ₩30,370 | ₩28,792 | ₩30,343 | +0.98% | 207.6만 |
|---|
| 2026.04.28 | ₩30,169 | ₩31,400 | ₩29,494 | ₩29,969 | -0.66% | 316.2만 |
|---|
| 2026.04.27 | ₩31,172 | ₩31,801 | ₩30,711 | ₩31,092 | -0.26% | 113.3만 |
|---|
| 2026.04.24 | ₩30,156 | ₩31,520 | ₩29,982 | ₩31,119 | +3.19% | 175만 |
|---|
| 2026.04.23 | ₩30,664 | ₩31,333 | ₩29,167 | ₩30,036 | -2.05% | 192.2만 |
|---|
| 2026.04.22 | ₩32,202 | ₩32,363 | ₩31,467 | ₩32,162 | -0.12% | 150.6만 |
|---|
| 2026.04.21 | ₩32,102 | ₩33,085 | ₩31,614 | ₩31,694 | -1.27% | 197.3만 |
|---|
| 2026.04.20 | ₩30,424 | ₩31,788 | ₩30,424 | ₩31,734 | +4.31% | 202.4만 |
|---|
| 2026.04.17 | ₩31,266 | ₩31,694 | ₩29,902 | ₩30,303 | -3.08% | 288만 |
|---|
| 2026.04.16 | ₩31,239 | ₩31,427 | ₩30,036 | ₩30,584 | -2.10% | 417.3만 |
|---|
| 2026.04.15 | ₩28,103 | ₩30,571 | ₩27,829 | ₩30,410 | +8.21% | 464만 |
|---|
| 2026.04.14 | ₩27,615 | ₩28,752 | ₩27,040 | ₩27,428 | -0.68% | 357만 |
|---|
| 2026.04.13 | ₩25,275 | ₩28,057 | ₩24,941 | ₩27,562 | +9.05% | 479.7만 |
|---|
| 2026.04.10 | ₩27,000 | ₩27,328 | ₩25,108 | ₩25,369 | -6.04% | 580만 |
|---|
| 2026.04.09 | ₩28,204 | ₩28,384 | ₩26,706 | ₩27,655 | -1.94% | 459.3만 |
|---|
| 2026.04.08 | ₩30,838 | ₩31,012 | ₩28,685 | ₩28,712 | -6.90% | 333.6만 |
|---|
| 2026.04.07 | ₩30,477 | ₩31,039 | ₩29,701 | ₩29,942 | -1.76% | 210.9만 |
|---|
| 2026.04.06 | ₩31,748 | ₩32,055 | ₩30,831 | ₩30,925 | -2.59% | 154만 |
|---|
| 2026.04.02 | ₩31,300 | ₩32,269 | ₩30,477 | ₩31,667 | +1.17% | 288.7만 |
|---|
| 2026.04.01 | ₩32,002 | ₩32,403 | ₩30,424 | ₩31,534 | -1.46% | 242.1만 |
|---|
| 2026.03.31 | ₩31,694 | ₩31,992 | ₩30,945 | ₩31,574 | -0.38% | 272만 |
|---|
| 2026.03.30 | ₩30,758 | ₩32,015 | ₩30,678 | ₩31,413 | +2.13% | 413.9만 |
|---|
| 2026.03.27 | ₩30,183 | ₩31,146 | ₩29,434 | ₩30,758 | +1.91% | 564.5만 |
|---|
| 2026.03.26 | ₩29,140 | ₩31,199 | ₩29,060 | ₩31,172 | +6.98% | 738만 |
|---|
| 2026.03.25 | ₩30,143 | ₩30,330 | ₩27,124 | ₩28,886 | -4.17% | 1177.7만 |
|---|
| 2026.03.24 | ₩24,887 | ₩24,927 | ₩23,597 | ₩24,098 | -3.17% | 558.3만 |
|---|
| 2026.03.23 | ₩24,967 | ₩25,529 | ₩24,379 | ₩25,302 | +1.34% | 333.6만 |
|---|
| 2026.03.20 | ₩25,128 | ₩25,649 | ₩24,178 | ₩24,513 | -2.45% | 361만 |
|---|
| 2026.03.19 | ₩25,221 | ₩26,358 | ₩24,834 | ₩25,690 | +1.86% | 121.1만 |
|---|
| 2026.03.18 | ₩25,302 | ₩25,823 | ₩25,074 | ₩25,248 | -0.21% | 139.8만 |
|---|
| 2026.03.17 | ₩25,288 | ₩26,746 | ₩25,288 | ₩25,770 | +1.90% | 120만 |
|---|
| 2026.03.16 | ₩25,288 | ₩25,676 | ₩24,767 | ₩25,369 | +0.32% | 144만 |
|---|
| 2026.03.13 | ₩24,887 | ₩25,663 | ₩24,553 | ₩25,101 | +0.86% | 223.8만 |
|---|
| 2026.03.12 | ₩24,860 | ₩26,171 | ₩24,820 | ₩24,847 | -0.05% | 221.8만 |
|---|
| 2026.03.11 | ₩25,315 | ₩26,124 | ₩24,493 | ₩25,195 | -0.48% | 161만 |
|---|
| 2026.03.10 | ₩26,753 | ₩26,753 | ₩24,673 | ₩24,994 | -6.57% | 203.9만 |
|---|
| 2026.03.09 | ₩26,438 | ₩27,159 | ₩25,756 | ₩26,766 | +1.24% | 213.9만 |
|---|
| 2026.03.06 | ₩27,562 | ₩27,816 | ₩26,492 | ₩26,933 | -2.28% | 246.5만 |
|---|
| 2026.03.05 | ₩25,957 | ₩28,150 | ₩25,957 | ₩27,923 | +7.57% | 325.2만 |
|---|
| 2026.03.04 | ₩26,184 | ₩26,586 | ₩25,502 | ₩25,890 | -1.12% | 219.4만 |
|---|
| 2026.03.03 | ₩24,245 | ₩26,291 | ₩24,138 | ₩26,198 | +8.05% | 307.4만 |
|---|
| 2026.03.02 | ₩24,767 | ₩25,957 | ₩24,312 | ₩24,907 | +0.57% | 202.6만 |
|---|
| 2026.02.27 | ₩25,041 | ₩25,596 | ₩24,499 | ₩25,395 | +1.42% | 370.7만 |
|---|
| 2026.02.26 | ₩23,804 | ₩25,823 | ₩23,617 | ₩25,676 | +7.87% | 418.4만 |
|---|
| 2026.02.25 | ₩23,242 | ₩23,583 | ₩22,132 | ₩23,523 | +1.21% | 235.8만 |
|---|
| 2026.02.24 | ₩21,022 | ₩23,323 | ₩20,996 | ₩23,155 | +10.15% | 280만 |
|---|
| 2026.02.23 | ₩22,320 | ₩22,427 | ₩20,407 | ₩21,116 | -5.39% | 427.3만 |
|---|
| 2026.02.20 | ₩22,868 | ₩24,178 | ₩22,346 | ₩22,948 | +0.35% | 338.7만 |
|---|
| 2026.02.19 | ₩22,935 | ₩23,109 | ₩22,199 | ₩22,788 | -0.64% | 263.6만 |
|---|
| 2026.02.18 | ₩22,667 | ₩23,162 | ₩22,045 | ₩22,975 | +1.36% | 250.3만 |
|---|
| 2026.02.17 | ₩23,603 | ₩24,526 | ₩22,065 | ₩22,640 | -4.08% | 314.9만 |
|---|
| 2026.02.13 | ₩23,323 | ₩24,419 | ₩23,202 | ₩23,536 | +0.92% | 296.2만 |
|---|
| 2026.02.12 | ₩23,777 | ₩24,981 | ₩21,731 | ₩23,149 | -2.64% | 533만 |
|---|
| 2026.02.11 | ₩25,088 | ₩25,355 | ₩23,048 | ₩23,684 | -5.60% | 538.3만 |
|---|
| 2026.02.10 | ₩24,459 | ₩25,942 | ₩23,938 | ₩24,553 | +0.38% | 356.3만 |
|---|
| 2026.02.09 | ₩23,550 | ₩24,352 | ₩22,560 | ₩24,219 | +2.84% | 351.3만 |
|---|
| 2026.02.06 | ₩24,406 | ₩24,753 | ₩23,109 | ₩23,791 | -2.52% | 398만 |
|---|
| 2026.02.05 | ₩25,262 | ₩25,984 | ₩23,590 | ₩23,710 | -6.14% | 286.3만 |
|---|
| 2026.02.04 | ₩25,155 | ₩26,084 | ₩23,563 | ₩26,037 | +3.51% | 427.1만 |
|---|
| 2026.02.03 | ₩27,736 | ₩27,736 | ₩24,653 | ₩25,315 | -8.73% | 612.8만 |
|---|
| 2026.02.02 | ₩27,856 | ₩29,581 | ₩27,321 | ₩27,736 | -0.43% | 562.2만 |
|---|
| 2026.01.30 | ₩29,474 | ₩29,828 | ₩27,749 | ₩27,843 | -5.54% | 351.7만 |
|---|
| 2026.01.29 | ₩30,985 | ₩31,186 | ₩28,632 | ₩29,167 | -5.87% | 467.4만 |
|---|
| 2026.01.28 | ₩33,112 | ₩33,513 | ₩31,614 | ₩31,788 | -4.00% | 205.5만 |
|---|
| 2026.01.27 | ₩33,486 | ₩33,927 | ₩31,868 | ₩32,590 | -2.68% | 193.6만 |
|---|
| 2026.01.26 | ₩33,593 | ₩34,957 | ₩33,462 | ₩33,593 | 0.00% | 202만 |
|---|
| 2026.01.23 | ₩34,502 | ₩34,992 | ₩33,546 | ₩33,593 | -2.64% | 184.4만 |
|---|
| 2026.01.22 | ₩32,710 | ₩34,917 | ₩32,643 | ₩34,542 | +5.60% | 289만 |
|---|
| 2026.01.21 | ₩32,389 | ₩33,259 | ₩32,055 | ₩32,282 | -0.33% | 200.9만 |
|---|
| 2026.01.20 | ₩30,785 | ₩32,831 | ₩30,297 | ₩32,376 | +5.17% | 514.3만 |
|---|
| 2026.01.16 | ₩33,673 | ₩33,998 | ₩30,577 | ₩30,798 | -8.54% | 606.8만 |
|---|
| 2026.01.15 | ₩36,428 | ₩36,976 | ₩34,021 | ₩34,074 | -6.46% | 411.3만 |
|---|
| 2026.01.14 | ₩38,661 | ₩38,929 | ₩36,254 | ₩36,428 | -5.78% | 219.5만 |
|---|
| 2026.01.13 | ₩40,467 | ₩40,721 | ₩38,213 | ₩38,969 | -3.70% | 180.4만 |
|---|
| 2026.01.12 | ₩40,079 | ₩40,694 | ₩39,450 | ₩40,400 | +0.80% | 158.1만 |
|---|
| 2026.01.09 | ₩40,373 | ₩41,256 | ₩39,450 | ₩40,213 | -0.40% | 157.3만 |
|---|
| 2026.01.08 | ₩42,178 | ₩42,660 | ₩40,279 | ₩40,373 | -4.28% | 173.7만 |
|---|
| 2026.01.07 | ₩42,045 | ₩43,623 | ₩41,590 | ₩42,753 | +1.69% | 232.7만 |
|---|
| 2026.01.06 | ₩42,406 | ₩42,626 | ₩41,349 | ₩41,978 | -1.01% | 188.4만 |
|---|
| 2026.01.05 | ₩44,104 | ₩44,739 | ₩42,540 | ₩42,606 | -3.40% | 182.8만 |
|---|
| 2026.01.02 | ₩45,923 | ₩46,177 | ₩42,272 | ₩43,529 | -5.21% | 163.7만 |
|---|
| 2025.12.31 | ₩46,953 | ₩47,046 | ₩45,762 | ₩45,856 | -2.34% | 151.6만 |
|---|
| 2025.12.30 | ₩46,779 | ₩47,581 | ₩46,284 | ₩46,498 | -0.60% | 85.2만 |
|---|
| 2025.12.29 | ₩46,832 | ₩47,541 | ₩46,217 | ₩47,140 | +0.66% | 114.7만 |
|---|
| 2025.12.26 | ₩47,942 | ₩48,450 | ₩47,247 | ₩47,340 | -1.26% | 112.7만 |
|---|
| 2025.12.24 | ₩48,049 | ₩48,384 | ₩47,534 | ₩47,915 | -0.28% | 64.9만 |
|---|
| 2025.12.23 | ₩47,889 | ₩48,524 | ₩47,046 | ₩48,049 | +0.34% | 123.8만 |
|---|
| 2025.12.22 | ₩47,314 | ₩49,027 | ₩47,314 | ₩48,277 | +2.04% | 119.8만 |
|---|
| 2025.12.19 | ₩47,554 | ₩48,504 | ₩47,046 | ₩47,434 | -0.25% | 269.1만 |
|---|
| 2025.12.18 | ₩46,485 | ₩48,758 | ₩46,344 | ₩47,661 | +2.53% | 210.5만 |
|---|
| 2025.12.17 | ₩45,709 | ₩48,129 | ₩45,415 | ₩46,431 | +1.58% | 339.2만 |
|---|
| 2025.12.16 | ₩43,863 | ₩45,475 | ₩43,850 | ₩45,388 | +3.48% | 214.1만 |
|---|
| 2025.12.15 | ₩44,559 | ₩45,268 | ₩43,115 | ₩44,291 | -0.60% | 246.3만 |
|---|
| 2025.12.12 | ₩46,190 | ₩46,404 | ₩44,144 | ₩44,318 | -4.05% | 379.6만 |
|---|
| 2025.12.11 | ₩48,370 | ₩49,917 | ₩46,404 | ₩46,712 | -3.43% | 299.4만 |
|---|
| 2025.12.10 | ₩47,060 | ₩49,480 | ₩45,388 | ₩48,397 | +2.84% | 973.4만 |
|---|
| 2025.12.09 | ₩40,119 | ₩41,456 | ₩40,119 | ₩40,988 | +2.17% | 522만 |
|---|
| 2025.12.08 | ₩40,921 | ₩41,610 | ₩39,825 | ₩40,159 | -1.86% | 230.7만 |
|---|
| 2025.12.05 | ₩39,825 | ₩41,724 | ₩39,724 | ₩40,520 | +1.75% | 273.1만 |
|---|
| 2025.12.04 | ₩39,638 | ₩40,025 | ₩38,869 | ₩39,945 | +0.78% | 130.8만 |
|---|
| 2025.12.03 | ₩38,956 | ₩39,517 | ₩38,514 | ₩39,290 | +0.86% | 93.7만 |
|---|
| 2025.12.02 | ₩38,247 | ₩39,531 | ₩37,939 | ₩39,143 | +2.34% | 116.2만 |
|---|
| 2025.12.01 | ₩37,471 | ₩38,394 | ₩37,117 | ₩37,886 | +1.11% | 129.1만 |
|---|
| 2025.11.28 | ₩38,233 | ₩38,594 | ₩38,013 | ₩38,381 | +0.38% | 54.9만 |
|---|
| 2025.11.26 | ₩37,525 | ₩38,180 | ₩37,311 | ₩37,872 | +0.93% | 83.8만 |
|---|
| 2025.11.25 | ₩36,816 | ₩38,233 | ₩36,709 | ₩37,872 | +2.87% | 79.2만 |
|---|
| 2025.11.24 | ₩36,669 | ₩37,123 | ₩36,321 | ₩36,629 | -0.11% | 93.8만 |
|---|
| 2025.11.21 | ₩35,492 | ₩37,097 | ₩35,251 | ₩36,655 | +3.28% | 100.8만 |
|---|
| 2025.11.20 | ₩37,164 | ₩38,100 | ₩36,040 | ₩36,107 | -2.84% | 113.9만 |
|---|
| 2025.11.19 | ₩36,348 | ₩37,110 | ₩35,567 | ₩36,401 | +0.15% | 125.2만 |
|---|
| 2025.11.18 | ₩35,559 | ₩36,609 | ₩35,171 | ₩36,415 | +2.41% | 164.8만 |
|---|
| 2025.11.17 | ₩38,274 | ₩38,421 | ₩36,040 | ₩36,080 | -5.73% | 141.1만 |
|---|
| 2025.11.14 | ₩36,709 | ₩38,889 | ₩36,281 | ₩38,434 | +4.70% | 99만 |
|---|
| 2025.11.13 | ₩38,782 | ₩38,942 | ₩37,404 | ₩37,725 | -2.72% | 118.5만 |
|---|
| 2025.11.12 | ₩38,421 | ₩39,718 | ₩37,846 | ₩39,277 | +2.23% | 172.2만 |
|---|
| 2025.11.11 | ₩37,578 | ₩38,487 | ₩37,404 | ₩38,207 | +1.67% | 104.9만 |
|---|
| 2025.11.10 | ₩37,966 | ₩38,454 | ₩37,271 | ₩37,658 | -0.81% | 126.8만 |
|---|
| 2025.11.07 | ₩35,773 | ₩37,725 | ₩35,479 | ₩37,431 | +4.64% | 111.6만 |
|---|
| 2025.11.06 | ₩37,391 | ₩37,391 | ₩35,051 | ₩36,428 | -2.58% | 143.7만 |
|---|
| 2025.11.05 | ₩36,802 | ₩38,300 | ₩36,388 | ₩37,551 | +2.03% | 176.5만 |
|---|
| 2025.11.04 | ₩36,909 | ₩37,217 | ₩35,465 | ₩36,401 | -1.38% | 129.7만 |
|---|
| 2025.11.03 | ₩38,394 | ₩38,862 | ₩36,896 | ₩37,698 | -1.81% | 111.4만 |
|---|
| 2025.10.31 | ₩36,883 | ₩38,521 | ₩36,589 | ₩38,327 | +3.92% | 144.2만 |
|---|
| 2025.10.30 | ₩36,040 | ₩37,846 | ₩35,880 | ₩36,816 | +2.15% | 131.8만 |
|---|
| 2025.10.29 | ₩37,130 | ₩37,391 | ₩35,840 | ₩36,294 | -2.25% | 105.8만 |
|---|
| 2025.10.28 | ₩37,458 | ₩37,899 | ₩36,976 | ₩37,378 | -0.21% | 108.4만 |
|---|
| 2025.10.27 | ₩37,779 | ₩38,153 | ₩37,204 | ₩37,458 | -0.85% | 109만 |
|---|
| 2025.10.24 | ₩38,193 | ₩38,889 | ₩37,525 | ₩37,551 | -1.68% | 150.9만 |
|---|
| 2025.10.23 | ₩37,886 | ₩37,979 | ₩37,123 | ₩37,618 | -0.71% | 121.4만 |
|---|
| 2025.10.22 | ₩37,939 | ₩38,381 | ₩37,431 | ₩37,805 | -0.35% | 126.4만 |
|---|
| 2025.10.21 | ₩36,843 | ₩38,260 | ₩36,495 | ₩38,260 | +3.85% | 134.5만 |
|---|
| 2025.10.20 | ₩35,465 | ₩37,083 | ₩35,412 | ₩36,789 | +3.73% | 119.4만 |
|---|
| 2025.10.17 | ₩34,623 | ₩35,158 | ₩34,342 | ₩34,950 | +0.95% | 189.3만 |
|---|
| 2025.10.16 | ₩35,372 | ₩36,776 | ₩34,756 | ₩34,917 | -1.29% | 163.2만 |
|---|
| 2025.10.15 | ₩35,626 | ₩36,334 | ₩34,629 | ₩35,064 | -1.58% | 259.1만 |
|---|
| 2025.10.14 | ₩34,275 | ₩34,966 | ₩34,141 | ₩34,730 | +1.33% | 156.8만 |
|---|
| 2025.10.13 | ₩35,599 | ₩35,771 | ₩34,930 | ₩34,984 | -1.73% | 118.8만 |
|---|
| 2025.10.10 | ₩36,909 | ₩36,976 | ₩34,890 | ₩34,984 | -5.22% | 216.2만 |
|---|