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 | ₩38,358 | ₩39,236 | ₩38,237 | ₩38,812 | +1.18% | 145.5만 |
| 2026.10.08 | ₩38,010 | ₩38,515 | ₩36,848 | ₩38,010 | 0.00% | 280.6만 |
| 2026.10.07 | ₩34,939 | ₩38,968 | ₩34,939 | ₩38,010 | +8.79% | 404.5만 |
| 2026.10.06 | ₩35,713 | ₩35,913 | ₩34,979 | ₩35,179 | -1.50% | 170.5만 |
| 2026.10.05 | ₩34,424 | ₩35,767 | ₩34,177 | ₩35,540 | +3.24% | 168.7만 |
| 2026.10.02 | ₩34,484 | ₩35,025 | ₩33,777 | ₩33,950 | -1.55% | 148.9만 |
| 2026.10.01 | ₩35,112 | ₩35,459 | ₩33,269 | ₩34,257 | -2.43% | 251.1만 |
| 2026.09.30 | ₩31,332 | ₩34,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,523 |
| +6.99% |
| 288.3만 |
| 2026.09.29 | ₩30,918 | ₩31,172 | ₩29,797 | ₩30,918 | 0.00% | 178.6만 |
|---|
| 2026.09.28 | ₩31,706 | ₩31,827 | ₩29,743 | ₩30,945 | -2.40% | 272.9만 |
|---|
| 2026.09.25 | ₩32,828 | ₩33,095 | ₩32,281 | ₩32,548 | -0.85% | 127.7만 |
|---|
| 2026.09.24 | ₩34,458 | ₩35,128 | ₩32,681 | ₩32,949 | -4.38% | 136.7만 |
|---|
| 2026.09.23 | ₩34,471 | ₩34,930 | ₩34,017 | ₩34,551 | +0.23% | 181.8만 |
|---|
| 2026.09.22 | ₩34,725 | ₩35,032 | ₩33,189 | ₩34,084 | -1.85% | 216.6만 |
|---|
| 2026.09.21 | ₩32,989 | ₩33,937 | ₩32,067 | ₩33,923 | +2.83% | 185.5만 |
|---|
| 2026.09.18 | ₩33,322 | ₩33,322 | ₩32,388 | ₩32,628 | -2.08% | 231.5만 |
|---|
| 2026.09.17 | ₩32,989 | ₩33,723 | ₩32,361 | ₩33,296 | +0.93% | 172.4만 |
|---|
| 2026.09.16 | ₩33,229 | ₩34,137 | ₩33,095 | ₩33,216 | -0.04% | 194.4만 |
|---|
| 2026.09.15 | ₩33,229 | ₩34,685 | ₩33,229 | ₩33,950 | +2.17% | 155.1만 |
|---|
| 2026.09.14 | ₩32,989 | ₩34,231 | ₩32,054 | ₩34,191 | +3.64% | 282.7만 |
|---|
| 2026.09.11 | ₩32,348 | ₩33,015 | ₩31,279 | ₩31,974 | -1.16% | 350.5만 |
|---|
| 2026.09.10 | ₩31,359 | ₩32,721 | ₩31,226 | ₩32,408 | +3.34% | 358.9만 |
|---|
| 2026.09.09 | ₩34,965 | ₩35,069 | ₩31,506 | ₩31,686 | -9.38% | 1008.4만 |
|---|
| 2026.09.08 | ₩42,171 | ₩42,171 | ₩39,626 | ₩40,481 | -4.01% | 664.9만 |
|---|
| 2026.09.04 | ₩43,450 | ₩43,894 | ₩41,857 | ₩42,685 | -1.76% | 206.7만 |
|---|
| 2026.09.03 | ₩45,383 | ₩46,157 | ₩44,020 | ₩44,408 | -2.15% | 229.4만 |
|---|
| 2026.09.02 | ₩44,060 | ₩45,180 | ₩43,747 | ₩43,994 | -0.15% | 130.7만 |
|---|
| 2026.09.01 | ₩45,149 | ₩45,516 | ₩43,246 | ₩43,780 | -3.03% | 203.5만 |
|---|
| 2026.08.31 | ₩45,449 | ₩46,464 | ₩45,209 | ₩45,463 | +0.03% | 219.7만 |
|---|
| 2026.08.28 | ₩45,490 | ₩46,772 | ₩45,276 | ₩46,117 | +1.38% | 186.9만 |
|---|
| 2026.08.27 | ₩42,591 | ₩45,530 | ₩42,324 | ₩45,530 | +6.90% | 315만 |
|---|
| 2026.08.26 | ₩40,000 | ₩41,309 | ₩39,693 | ₩41,149 | +2.87% | 180만 |
|---|
| 2026.08.25 | ₩40,989 | ₩42,538 | ₩40,575 | ₩41,136 | +0.36% | 282.2만 |
|---|
| 2026.08.24 | ₩41,002 | ₩42,605 | ₩41,002 | ₩41,990 | +2.41% | 620.7만 |
|---|
| 2026.08.21 | ₩40,788 | ₩41,977 | ₩39,922 | ₩41,483 | +1.70% | 331.5만 |
|---|
| 2026.08.20 | ₩41,002 | ₩41,803 | ₩40,294 | ₩41,015 | +0.03% | 432.3만 |
|---|
| 2026.08.19 | ₩38,371 | ₩41,122 | ₩38,371 | ₩40,935 | +6.68% | 242.1만 |
|---|
| 2026.08.18 | ₩37,663 | ₩39,333 | ₩37,236 | ₩38,892 | +3.26% | 333.3만 |
|---|
| 2026.08.17 | ₩37,984 | ₩38,277 | ₩37,082 | ₩37,329 | -1.72% | 139.1만 |
|---|
| 2026.08.14 | ₩40,067 | ₩40,388 | ₩38,384 | ₩38,638 | -3.57% | 177.2만 |
|---|
| 2026.08.13 | ₩37,035 | ₩40,174 | ₩36,615 | ₩39,893 | +7.72% | 283만 |
|---|
| 2026.08.12 | ₩36,715 | ₩37,703 | ₩36,381 | ₩36,969 | +0.69% | 137.7만 |
|---|
| 2026.08.11 | ₩38,398 | ₩39,473 | ₩37,496 | ₩37,690 | -1.84% | 149.4만 |
|---|
| 2026.08.10 | ₩34,912 | ₩38,424 | ₩34,912 | ₩38,398 | +9.98% | 233.7만 |
|---|
| 2026.08.07 | ₩35,232 | ₩36,234 | ₩34,925 | ₩35,446 | +0.61% | 191.5만 |
|---|
| 2026.08.06 | ₩33,176 | ₩34,832 | ₩32,708 | ₩34,338 | +3.50% | 189.6만 |
|---|
| 2026.08.05 | ₩35,753 | ₩35,793 | ₩34,758 | ₩35,019 | -2.05% | 215.8만 |
|---|
| 2026.08.04 | ₩34,110 | ₩35,353 | ₩33,964 | ₩35,272 | +3.41% | 132.3만 |
|---|
| 2026.08.03 | ₩34,351 | ₩35,259 | ₩33,750 | ₩34,311 | -0.12% | 138만 |
|---|
| 2026.07.31 | ₩32,882 | ₩34,097 | ₩32,815 | ₩33,282 | +1.22% | 390.7만 |
|---|
| 2026.07.30 | ₩34,431 | ₩34,738 | ₩32,414 | ₩33,469 | -2.79% | 164.3만 |
|---|
| 2026.07.29 | ₩33,429 | ₩35,860 | ₩33,429 | ₩35,833 | +7.19% | 259.3만 |
|---|
| 2026.07.28 | ₩31,947 | ₩34,030 | ₩31,646 | ₩33,536 | +4.97% | 216.1만 |
|---|
| 2026.07.27 | ₩30,090 | ₩32,575 | ₩29,943 | ₩31,399 | +4.35% | 235.9만 |
|---|
| 2026.07.24 | ₩29,356 | ₩29,863 | ₩28,635 | ₩29,062 | -1.00% | 129.1만 |
|---|
| 2026.07.23 | ₩30,638 | ₩30,792 | ₩27,953 | ₩28,341 | -7.50% | 301.6만 |
|---|
| 2026.07.22 | ₩31,880 | ₩31,927 | ₩29,463 | ₩30,050 | -5.74% | 258.9만 |
|---|
| 2026.07.21 | ₩34,284 | ₩35,593 | ₩32,388 | ₩32,428 | -5.41% | 244.7만 |
|---|
| 2026.07.20 | ₩34,745 | ₩35,767 | ₩34,279 | ₩34,979 | +0.67% | 320.8만 |
|---|
| 2026.07.17 | ₩34,351 | ₩35,633 | ₩34,062 | ₩35,393 | +3.03% | 215.4만 |
|---|
| 2026.07.16 | ₩35,005 | ₩35,753 | ₩34,524 | ₩35,005 | 0.00% | 165.9만 |
|---|
| 2026.07.15 | ₩35,499 | ₩36,060 | ₩34,498 | ₩35,005 | -1.39% | 170.5만 |
|---|
| 2026.07.14 | ₩33,389 | ₩36,107 | ₩32,943 | ₩34,979 | +4.76% | 164.2만 |
|---|
| 2026.07.13 | ₩34,177 | ₩36,060 | ₩33,857 | ₩35,526 | +3.95% | 342만 |
|---|
| 2026.07.10 | ₩33,968 | ₩34,591 | ₩33,055 | ₩33,563 | -1.19% | 307.8만 |
|---|
| 2026.07.09 | ₩30,431 | ₩33,229 | ₩30,117 | ₩33,176 | +9.02% | 183.2만 |
|---|
| 2026.07.08 | ₩31,792 | ₩32,601 | ₩31,457 | ₩31,787 | -0.02% | 460.6만 |
|---|
| 2026.07.07 | ₩33,095 | ₩33,870 | ₩32,581 | ₩32,588 | -1.53% | 138.5만 |
|---|
| 2026.07.06 | ₩31,199 | ₩32,588 | ₩31,077 | ₩32,254 | +3.38% | 191.9만 |
|---|
| 2026.07.02 | ₩30,558 | ₩31,887 | ₩30,384 | ₩31,800 | +4.06% | 202.6만 |
|---|
| 2026.07.01 | ₩30,237 | ₩31,032 | ₩30,077 | ₩30,625 | +1.28% | 163.4만 |
|---|
| 2026.06.30 | ₩27,767 | ₩29,102 | ₩27,479 | ₩28,969 | +4.33% | 234.2만 |
|---|
| 2026.06.29 | ₩28,768 | ₩29,142 | ₩27,913 | ₩28,007 | -2.65% | 172.6만 |
|---|
| 2026.06.26 | ₩26,711 | ₩28,181 | ₩26,578 | ₩28,074 | +5.10% | 471.8만 |
|---|
| 2026.06.25 | ₩25,376 | ₩26,745 | ₩24,908 | ₩26,137 | +3.00% | 215.9만 |
|---|
| 2026.06.24 | ₩25,723 | ₩26,925 | ₩25,643 | ₩26,017 | +1.14% | 213.5만 |
|---|
| 2026.06.23 | ₩26,351 | ₩26,431 | ₩25,349 | ₩25,723 | -2.38% | 294.3만 |
|---|
| 2026.06.22 | ₩26,204 | ₩27,132 | ₩25,082 | ₩25,656 | -2.09% | 302.7만 |
|---|
| 2026.06.18 | ₩26,925 | ₩27,326 | ₩25,977 | ₩26,792 | -0.50% | 282.8만 |
|---|
| 2026.06.17 | ₩28,234 | ₩29,049 | ₩26,778 | ₩26,938 | -4.59% | 232만 |
|---|
| 2026.06.16 | ₩29,042 | ₩29,155 | ₩27,746 | ₩28,287 | -2.60% | 170만 |
|---|
| 2026.06.15 | ₩29,316 | ₩29,757 | ₩28,641 | ₩29,022 | -1.00% | 161.3만 |
|---|
| 2026.06.12 | ₩28,728 | ₩29,302 | ₩27,726 | ₩28,928 | +0.70% | 166.8만 |
|---|
| 2026.06.11 | ₩28,688 | ₩29,155 | ₩27,840 | ₩28,928 | +0.84% | 254.7만 |
|---|
| 2026.06.10 | ₩28,888 | ₩29,984 | ₩28,587 | ₩28,928 | +0.14% | 274만 |
|---|
| 2026.06.09 | ₩30,197 | ₩30,751 | ₩28,692 | ₩29,636 | -1.86% | 208.9만 |
|---|
| 2026.06.08 | ₩30,451 | ₩30,925 | ₩29,676 | ₩30,812 | +1.18% | 357만 |
|---|
| 2026.06.05 | ₩30,731 | ₩32,000 | ₩30,317 | ₩30,598 | -0.43% | 274.1만 |
|---|
| 2026.06.04 | ₩31,820 | ₩32,441 | ₩30,785 | ₩30,905 | -2.88% | 244.3만 |
|---|
| 2026.06.03 | ₩33,957 | ₩33,957 | ₩31,092 | ₩31,466 | -7.34% | 267.2만 |
|---|
| 2026.06.02 | ₩35,099 | ₩36,207 | ₩34,271 | ₩34,311 | -2.25% | 364.1만 |
|---|
| 2026.06.01 | ₩35,626 | ₩38,358 | ₩35,052 | ₩37,757 | +5.98% | 640.1만 |
|---|
| 2026.05.29 | ₩32,014 | ₩34,338 | ₩31,813 | ₩34,231 | +6.93% | 337만 |
|---|
| 2026.05.28 | ₩30,217 | ₩32,054 | ₩29,757 | ₩31,199 | +3.25% | 918.3만 |
|---|
| 2026.05.27 | ₩32,802 | ₩34,698 | ₩32,615 | ₩32,828 | +0.08% | 546.1만 |
|---|
| 2026.05.26 | ₩32,728 | ₩34,324 | ₩32,441 | ₩33,990 | +3.86% | 466.3만 |
|---|
| 2026.05.22 | ₩31,653 | ₩33,950 | ₩31,626 | ₩32,521 | +2.74% | 307.5만 |
|---|
| 2026.05.21 | ₩29,863 | ₩31,359 | ₩29,209 | ₩31,266 | +4.70% | 266.9만 |
|---|
| 2026.05.20 | ₩28,621 | ₩30,518 | ₩28,127 | ₩30,478 | +6.49% | 242만 |
|---|
| 2026.05.19 | ₩29,516 | ₩30,391 | ₩28,474 | ₩29,062 | -1.54% | 262.5만 |
|---|
| 2026.05.18 | ₩27,593 | ₩29,803 | ₩27,493 | ₩28,822 | +4.45% | 215.1만 |
|---|
| 2026.05.15 | ₩26,578 | ₩28,314 | ₩26,364 | ₩27,873 | +4.87% | 232.2만 |
|---|
| 2026.05.14 | ₩25,883 | ₩26,591 | ₩25,376 | ₩26,538 | +2.53% | 171만 |
|---|
| 2026.05.13 | ₩25,138 | ₩26,371 | ₩24,842 | ₩25,950 | +3.23% | 351.3만 |
|---|
| 2026.05.12 | ₩27,473 | ₩27,847 | ₩25,282 | ₩25,723 | -6.37% | 440.3만 |
|---|
| 2026.05.11 | ₩28,741 | ₩29,650 | ₩27,219 | ₩27,686 | -3.67% | 281.7만 |
|---|
| 2026.05.08 | ₩29,449 | ₩29,797 | ₩28,060 | ₩29,009 | -1.50% | 335.8만 |
|---|
| 2026.05.07 | ₩29,870 | ₩30,745 | ₩29,663 | ₩30,184 | +1.05% | 428만 |
|---|
| 2026.05.06 | ₩31,706 | ₩31,760 | ₩29,249 | ₩29,302 | -7.58% | 447.8만 |
|---|
| 2026.05.05 | ₩32,388 | ₩32,788 | ₩31,620 | ₩32,494 | +0.33% | 161.5만 |
|---|
| 2026.05.04 | ₩31,466 | ₩32,895 | ₩31,399 | ₩32,281 | +2.59% | 248.3만 |
|---|
| 2026.05.01 | ₩31,239 | ₩32,281 | ₩30,611 | ₩31,466 | +0.73% | 224.1만 |
|---|
| 2026.04.30 | ₩29,810 | ₩30,037 | ₩29,035 | ₩29,423 | -1.30% | 224.1만 |
|---|
| 2026.04.29 | ₩30,010 | ₩30,331 | ₩28,755 | ₩30,304 | +0.98% | 207.6만 |
|---|
| 2026.04.28 | ₩30,130 | ₩31,359 | ₩29,456 | ₩29,930 | -0.66% | 316.2만 |
|---|
| 2026.04.27 | ₩31,132 | ₩31,760 | ₩30,671 | ₩31,052 | -0.26% | 113.3만 |
|---|
| 2026.04.24 | ₩30,117 | ₩31,479 | ₩29,943 | ₩31,079 | +3.19% | 175만 |
|---|
| 2026.04.23 | ₩30,625 | ₩31,292 | ₩29,129 | ₩29,997 | -2.05% | 192.2만 |
|---|
| 2026.04.22 | ₩32,161 | ₩32,321 | ₩31,426 | ₩32,120 | -0.12% | 150.6만 |
|---|
| 2026.04.21 | ₩32,060 | ₩33,042 | ₩31,573 | ₩31,653 | -1.27% | 197.3만 |
|---|
| 2026.04.20 | ₩30,384 | ₩31,746 | ₩30,384 | ₩31,693 | +4.31% | 202.4만 |
|---|
| 2026.04.17 | ₩31,226 | ₩31,653 | ₩29,863 | ₩30,264 | -3.08% | 288만 |
|---|
| 2026.04.16 | ₩31,199 | ₩31,386 | ₩29,997 | ₩30,544 | -2.10% | 417.3만 |
|---|
| 2026.04.15 | ₩28,067 | ₩30,531 | ₩27,793 | ₩30,371 | +8.21% | 464만 |
|---|
| 2026.04.14 | ₩27,580 | ₩28,715 | ₩27,005 | ₩27,393 | -0.68% | 357만 |
|---|
| 2026.04.13 | ₩25,242 | ₩28,020 | ₩24,908 | ₩27,526 | +9.05% | 479.7만 |
|---|
| 2026.04.10 | ₩26,965 | ₩27,292 | ₩25,075 | ₩25,336 | -6.04% | 580만 |
|---|
| 2026.04.09 | ₩28,167 | ₩28,347 | ₩26,671 | ₩27,620 | -1.94% | 459.3만 |
|---|
| 2026.04.08 | ₩30,798 | ₩30,972 | ₩28,648 | ₩28,675 | -6.90% | 333.6만 |
|---|
| 2026.04.07 | ₩30,438 | ₩30,999 | ₩29,663 | ₩29,903 | -1.76% | 210.9만 |
|---|
| 2026.04.06 | ₩31,706 | ₩32,014 | ₩30,792 | ₩30,885 | -2.59% | 154만 |
|---|
| 2026.04.02 | ₩31,259 | ₩32,227 | ₩30,438 | ₩31,626 | +1.17% | 288.7만 |
|---|
| 2026.04.01 | ₩31,960 | ₩32,361 | ₩30,384 | ₩31,493 | -1.46% | 242.1만 |
|---|
| 2026.03.31 | ₩31,653 | ₩31,951 | ₩30,905 | ₩31,533 | -0.38% | 272만 |
|---|
| 2026.03.30 | ₩30,718 | ₩31,974 | ₩30,638 | ₩31,373 | +2.13% | 413.9만 |
|---|
| 2026.03.27 | ₩30,144 | ₩31,105 | ₩29,396 | ₩30,718 | +1.91% | 564.5만 |
|---|
| 2026.03.26 | ₩29,102 | ₩31,159 | ₩29,022 | ₩31,132 | +6.98% | 738만 |
|---|
| 2026.03.25 | ₩30,104 | ₩30,291 | ₩27,089 | ₩28,848 | -4.17% | 1177.7만 |
|---|
| 2026.03.24 | ₩24,855 | ₩24,895 | ₩23,566 | ₩24,067 | -3.17% | 558.3만 |
|---|
| 2026.03.23 | ₩24,935 | ₩25,496 | ₩24,347 | ₩25,269 | +1.34% | 333.6만 |
|---|
| 2026.03.20 | ₩25,095 | ₩25,616 | ₩24,147 | ₩24,481 | -2.45% | 361만 |
|---|
| 2026.03.19 | ₩25,189 | ₩26,324 | ₩24,802 | ₩25,656 | +1.86% | 121.1만 |
|---|
| 2026.03.18 | ₩25,269 | ₩25,790 | ₩25,042 | ₩25,216 | -0.21% | 139.8만 |
|---|
| 2026.03.17 | ₩25,256 | ₩26,711 | ₩25,256 | ₩25,736 | +1.90% | 120만 |
|---|
| 2026.03.16 | ₩25,256 | ₩25,643 | ₩24,735 | ₩25,336 | +0.32% | 144만 |
|---|
| 2026.03.13 | ₩24,855 | ₩25,630 | ₩24,521 | ₩25,069 | +0.86% | 223.8만 |
|---|
| 2026.03.12 | ₩24,828 | ₩26,137 | ₩24,788 | ₩24,815 | -0.05% | 221.8만 |
|---|
| 2026.03.11 | ₩25,282 | ₩26,090 | ₩24,461 | ₩25,162 | -0.48% | 161만 |
|---|
| 2026.03.10 | ₩26,718 | ₩26,718 | ₩24,641 | ₩24,962 | -6.57% | 203.9만 |
|---|
| 2026.03.09 | ₩26,404 | ₩27,124 | ₩25,723 | ₩26,731 | +1.24% | 213.9만 |
|---|
| 2026.03.06 | ₩27,526 | ₩27,780 | ₩26,458 | ₩26,898 | -2.28% | 246.5만 |
|---|
| 2026.03.05 | ₩25,923 | ₩28,114 | ₩25,923 | ₩27,887 | +7.57% | 325.2만 |
|---|
| 2026.03.04 | ₩26,150 | ₩26,551 | ₩25,469 | ₩25,857 | -1.12% | 219.4만 |
|---|
| 2026.03.03 | ₩24,214 | ₩26,257 | ₩24,107 | ₩26,164 | +8.05% | 307.4만 |
|---|
| 2026.03.02 | ₩24,735 | ₩25,923 | ₩24,281 | ₩24,875 | +0.57% | 202.6만 |
|---|
| 2026.02.27 | ₩25,009 | ₩25,563 | ₩24,468 | ₩25,362 | +1.42% | 370.7만 |
|---|
| 2026.02.26 | ₩23,773 | ₩25,790 | ₩23,586 | ₩25,643 | +7.87% | 418.4만 |
|---|
| 2026.02.25 | ₩23,212 | ₩23,553 | ₩22,104 | ₩23,493 | +1.21% | 235.8만 |
|---|
| 2026.02.24 | ₩20,995 | ₩23,292 | ₩20,968 | ₩23,125 | +10.15% | 280만 |
|---|
| 2026.02.23 | ₩22,291 | ₩22,398 | ₩20,381 | ₩21,089 | -5.39% | 427.3만 |
|---|
| 2026.02.20 | ₩22,838 | ₩24,147 | ₩22,317 | ₩22,918 | +0.35% | 338.7만 |
|---|
| 2026.02.19 | ₩22,905 | ₩23,079 | ₩22,170 | ₩22,758 | -0.64% | 263.6만 |
|---|
| 2026.02.18 | ₩22,638 | ₩23,132 | ₩22,017 | ₩22,945 | +1.36% | 250.3만 |
|---|
| 2026.02.17 | ₩23,573 | ₩24,494 | ₩22,037 | ₩22,611 | -4.08% | 314.9만 |
|---|
| 2026.02.13 | ₩23,292 | ₩24,388 | ₩23,172 | ₩23,506 | +0.92% | 296.2만 |
|---|
| 2026.02.12 | ₩23,746 | ₩24,948 | ₩21,703 | ₩23,119 | -2.64% | 533만 |
|---|
| 2026.02.11 | ₩25,055 | ₩25,322 | ₩23,019 | ₩23,653 | -5.60% | 538.3만 |
|---|
| 2026.02.10 | ₩24,428 | ₩25,909 | ₩23,907 | ₩24,521 | +0.38% | 356.3만 |
|---|
| 2026.02.09 | ₩23,519 | ₩24,321 | ₩22,531 | ₩24,187 | +2.84% | 351.3만 |
|---|
| 2026.02.06 | ₩24,374 | ₩24,721 | ₩23,079 | ₩23,760 | -2.52% | 398만 |
|---|
| 2026.02.05 | ₩25,229 | ₩25,950 | ₩23,559 | ₩23,680 | -6.14% | 286.3만 |
|---|
| 2026.02.04 | ₩25,122 | ₩26,050 | ₩23,533 | ₩26,004 | +3.51% | 427.1만 |
|---|
| 2026.02.03 | ₩27,700 | ₩27,700 | ₩24,621 | ₩25,282 | -8.73% | 612.8만 |
|---|
| 2026.02.02 | ₩27,820 | ₩29,543 | ₩27,286 | ₩27,700 | -0.43% | 562.2만 |
|---|
| 2026.01.30 | ₩29,436 | ₩29,790 | ₩27,713 | ₩27,807 | -5.54% | 351.7만 |
|---|
| 2026.01.29 | ₩30,945 | ₩31,145 | ₩28,595 | ₩29,129 | -5.87% | 467.4만 |
|---|
| 2026.01.28 | ₩33,069 | ₩33,469 | ₩31,573 | ₩31,746 | -4.00% | 205.5만 |
|---|
| 2026.01.27 | ₩33,443 | ₩33,883 | ₩31,827 | ₩32,548 | -2.68% | 193.6만 |
|---|
| 2026.01.26 | ₩33,550 | ₩34,912 | ₩33,419 | ₩33,550 | 0.00% | 202만 |
|---|
| 2026.01.23 | ₩34,458 | ₩34,947 | ₩33,503 | ₩33,550 | -2.64% | 184.4만 |
|---|
| 2026.01.22 | ₩32,668 | ₩34,872 | ₩32,601 | ₩34,498 | +5.60% | 289만 |
|---|
| 2026.01.21 | ₩32,348 | ₩33,216 | ₩32,014 | ₩32,241 | -0.33% | 200.9만 |
|---|
| 2026.01.20 | ₩30,745 | ₩32,788 | ₩30,257 | ₩32,334 | +5.17% | 514.3만 |
|---|
| 2026.01.16 | ₩33,630 | ₩33,954 | ₩30,538 | ₩30,758 | -8.54% | 606.8만 |
|---|
| 2026.01.15 | ₩36,381 | ₩36,929 | ₩33,977 | ₩34,030 | -6.46% | 411.3만 |
|---|
| 2026.01.14 | ₩38,611 | ₩38,878 | ₩36,207 | ₩36,381 | -5.78% | 219.5만 |
|---|
| 2026.01.13 | ₩40,414 | ₩40,668 | ₩38,164 | ₩38,919 | -3.70% | 180.4만 |
|---|
| 2026.01.12 | ₩40,027 | ₩40,641 | ₩39,399 | ₩40,348 | +0.80% | 158.1만 |
|---|
| 2026.01.09 | ₩40,321 | ₩41,202 | ₩39,399 | ₩40,161 | -0.40% | 157.3만 |
|---|
| 2026.01.08 | ₩42,124 | ₩42,605 | ₩40,227 | ₩40,321 | -4.28% | 173.7만 |
|---|
| 2026.01.07 | ₩41,990 | ₩43,566 | ₩41,536 | ₩42,698 | +1.69% | 232.7만 |
|---|
| 2026.01.06 | ₩42,351 | ₩42,571 | ₩41,296 | ₩41,924 | -1.01% | 188.4만 |
|---|
| 2026.01.05 | ₩44,047 | ₩44,681 | ₩42,484 | ₩42,551 | -3.40% | 182.8만 |
|---|
| 2026.01.02 | ₩45,863 | ₩46,117 | ₩42,217 | ₩43,473 | -5.21% | 163.7만 |
|---|
| 2025.12.31 | ₩46,892 | ₩46,985 | ₩45,703 | ₩45,797 | -2.34% | 151.6만 |
|---|
| 2025.12.30 | ₩46,718 | ₩47,520 | ₩46,224 | ₩46,438 | -0.60% | 85.2만 |
|---|
| 2025.12.29 | ₩46,772 | ₩47,480 | ₩46,157 | ₩47,079 | +0.66% | 114.7만 |
|---|
| 2025.12.26 | ₩47,880 | ₩48,388 | ₩47,186 | ₩47,279 | -1.26% | 112.7만 |
|---|
| 2025.12.24 | ₩47,987 | ₩48,321 | ₩47,473 | ₩47,853 | -0.28% | 64.9만 |
|---|
| 2025.12.23 | ₩47,827 | ₩48,461 | ₩46,985 | ₩47,987 | +0.34% | 123.8만 |
|---|
| 2025.12.22 | ₩47,252 | ₩48,963 | ₩47,252 | ₩48,214 | +2.04% | 119.8만 |
|---|
| 2025.12.19 | ₩47,493 | ₩48,441 | ₩46,985 | ₩47,373 | -0.25% | 269.1만 |
|---|
| 2025.12.18 | ₩46,424 | ₩48,695 | ₩46,284 | ₩47,600 | +2.53% | 210.5만 |
|---|
| 2025.12.17 | ₩45,650 | ₩48,067 | ₩45,356 | ₩46,371 | +1.58% | 339.2만 |
|---|
| 2025.12.16 | ₩43,807 | ₩45,416 | ₩43,793 | ₩45,329 | +3.48% | 214.1만 |
|---|
| 2025.12.15 | ₩44,501 | ₩45,209 | ₩43,059 | ₩44,234 | -0.60% | 246.3만 |
|---|
| 2025.12.12 | ₩46,131 | ₩46,344 | ₩44,087 | ₩44,261 | -4.05% | 379.6만 |
|---|
| 2025.12.11 | ₩48,308 | ₩49,853 | ₩46,344 | ₩46,651 | -3.43% | 299.4만 |
|---|
| 2025.12.10 | ₩46,999 | ₩49,416 | ₩45,329 | ₩48,334 | +2.84% | 973.4만 |
|---|
| 2025.12.09 | ₩40,067 | ₩41,403 | ₩40,067 | ₩40,935 | +2.17% | 522만 |
|---|
| 2025.12.08 | ₩40,868 | ₩41,556 | ₩39,773 | ₩40,107 | -1.86% | 230.7만 |
|---|
| 2025.12.05 | ₩39,773 | ₩41,670 | ₩39,673 | ₩40,468 | +1.75% | 273.1만 |
|---|
| 2025.12.04 | ₩39,586 | ₩39,974 | ₩38,818 | ₩39,893 | +0.78% | 130.8만 |
|---|
| 2025.12.03 | ₩38,905 | ₩39,466 | ₩38,464 | ₩39,239 | +0.86% | 93.7만 |
|---|
| 2025.12.02 | ₩38,197 | ₩39,479 | ₩37,890 | ₩39,092 | +2.34% | 116.2만 |
|---|
| 2025.12.01 | ₩37,423 | ₩38,344 | ₩37,069 | ₩37,837 | +1.11% | 129.1만 |
|---|
| 2025.11.28 | ₩38,184 | ₩38,545 | ₩37,964 | ₩38,331 | +0.38% | 54.9만 |
|---|
| 2025.11.26 | ₩37,476 | ₩38,131 | ₩37,262 | ₩37,823 | +0.93% | 83.8만 |
|---|
| 2025.11.25 | ₩36,768 | ₩38,184 | ₩36,661 | ₩37,823 | +2.87% | 79.2만 |
|---|
| 2025.11.24 | ₩36,621 | ₩37,075 | ₩36,274 | ₩36,581 | -0.11% | 93.8만 |
|---|
| 2025.11.21 | ₩35,446 | ₩37,049 | ₩35,206 | ₩36,608 | +3.28% | 100.8만 |
|---|
| 2025.11.20 | ₩37,115 | ₩38,050 | ₩35,994 | ₩36,060 | -2.84% | 113.9만 |
|---|
| 2025.11.19 | ₩36,301 | ₩37,062 | ₩35,521 | ₩36,354 | +0.15% | 125.2만 |
|---|
| 2025.11.18 | ₩35,513 | ₩36,561 | ₩35,125 | ₩36,368 | +2.41% | 164.8만 |
|---|
| 2025.11.17 | ₩38,224 | ₩38,371 | ₩35,994 | ₩36,034 | -5.73% | 141.1만 |
|---|
| 2025.11.14 | ₩36,661 | ₩38,838 | ₩36,234 | ₩38,384 | +4.70% | 99만 |
|---|
| 2025.11.13 | ₩38,732 | ₩38,892 | ₩37,356 | ₩37,676 | -2.72% | 118.5만 |
|---|
| 2025.11.12 | ₩38,371 | ₩39,666 | ₩37,797 | ₩39,226 | +2.23% | 172.2만 |
|---|
| 2025.11.11 | ₩37,530 | ₩38,438 | ₩37,356 | ₩38,157 | +1.67% | 104.9만 |
|---|
| 2025.11.10 | ₩37,917 | ₩38,404 | ₩37,222 | ₩37,610 | -0.81% | 126.8만 |
|---|
| 2025.11.07 | ₩35,726 | ₩37,676 | ₩35,433 | ₩37,383 | +4.64% | 111.6만 |
|---|
| 2025.11.06 | ₩37,343 | ₩37,343 | ₩35,005 | ₩36,381 | -2.58% | 143.7만 |
|---|
| 2025.11.05 | ₩36,755 | ₩38,251 | ₩36,341 | ₩37,503 | +2.03% | 176.5만 |
|---|
| 2025.11.04 | ₩36,862 | ₩37,169 | ₩35,419 | ₩36,354 | -1.38% | 129.7만 |
|---|
| 2025.11.03 | ₩38,344 | ₩38,812 | ₩36,848 | ₩37,650 | -1.81% | 111.4만 |
|---|
| 2025.10.31 | ₩36,835 | ₩38,471 | ₩36,541 | ₩38,277 | +3.92% | 144.2만 |
|---|
| 2025.10.30 | ₩35,994 | ₩37,797 | ₩35,833 | ₩36,768 | +2.15% | 131.8만 |
|---|
| 2025.10.29 | ₩37,082 | ₩37,343 | ₩35,793 | ₩36,247 | -2.25% | 105.8만 |
|---|
| 2025.10.28 | ₩37,409 | ₩37,850 | ₩36,929 | ₩37,329 | -0.21% | 108.4만 |
|---|
| 2025.10.27 | ₩37,730 | ₩38,104 | ₩37,156 | ₩37,409 | -0.85% | 109만 |
|---|
| 2025.10.24 | ₩38,144 | ₩38,838 | ₩37,476 | ₩37,503 | -1.68% | 150.9만 |
|---|
| 2025.10.23 | ₩37,837 | ₩37,930 | ₩37,075 | ₩37,570 | -0.71% | 121.4만 |
|---|
| 2025.10.22 | ₩37,890 | ₩38,331 | ₩37,383 | ₩37,757 | -0.35% | 126.4만 |
|---|
| 2025.10.21 | ₩36,795 | ₩38,211 | ₩36,448 | ₩38,211 | +3.85% | 134.5만 |
|---|
| 2025.10.20 | ₩35,419 | ₩37,035 | ₩35,366 | ₩36,742 | +3.73% | 119.4만 |
|---|
| 2025.10.17 | ₩34,578 | ₩35,112 | ₩34,297 | ₩34,905 | +0.95% | 189.3만 |
|---|
| 2025.10.16 | ₩35,326 | ₩36,728 | ₩34,711 | ₩34,872 | -1.29% | 163.2만 |
|---|
| 2025.10.15 | ₩35,580 | ₩36,287 | ₩34,585 | ₩35,019 | -1.58% | 259.1만 |
|---|
| 2025.10.14 | ₩34,231 | ₩34,921 | ₩34,097 | ₩34,685 | +1.33% | 156.8만 |
|---|
| 2025.10.13 | ₩35,553 | ₩35,725 | ₩34,885 | ₩34,939 | -1.73% | 118.8만 |
|---|
| 2025.10.10 | ₩36,862 | ₩36,929 | ₩34,845 | ₩34,939 | -5.22% | 216.2만 |
|---|