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 | ₩38,362 | ₩39,241 | ₩38,242 | ₩38,816 | +1.18% | 145.5만 |
| 2026.10.08 | ₩38,015 | ₩38,520 | ₩36,853 | ₩38,015 | 0.00% | 280.6만 |
| 2026.10.07 | ₩34,943 | ₩38,973 | ₩34,943 | ₩38,015 | +8.79% | 404.5만 |
| 2026.10.06 | ₩35,717 | ₩35,918 | ₩34,983 | ₩35,183 | -1.50% | 170.5만 |
| 2026.10.05 | ₩34,428 | ₩35,771 | ₩34,181 | ₩35,544 | +3.24% | 168.7만 |
| 2026.10.02 | ₩34,489 | ₩35,030 | ₩33,781 | ₩33,954 | -1.55% | 148.9만 |
| 2026.10.01 | ₩35,116 | ₩35,464 | ₩33,273 | ₩34,261 | -2.43% | 251.1만 |
| 2026.09.30 | ₩31,336 | ₩34,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,527 |
| +6.99% |
| 288.3만 |
| 2026.09.29 | ₩30,922 | ₩31,176 | ₩29,800 | ₩30,922 | 0.00% | 178.6만 |
|---|
| 2026.09.28 | ₩31,710 | ₩31,830 | ₩29,747 | ₩30,949 | -2.40% | 272.9만 |
|---|
| 2026.09.25 | ₩32,832 | ₩33,099 | ₩32,285 | ₩32,552 | -0.85% | 127.7만 |
|---|
| 2026.09.24 | ₩34,462 | ₩35,132 | ₩32,685 | ₩32,952 | -4.38% | 136.7만 |
|---|
| 2026.09.23 | ₩34,475 | ₩34,935 | ₩34,021 | ₩34,555 | +0.23% | 181.8만 |
|---|
| 2026.09.22 | ₩34,729 | ₩35,036 | ₩33,193 | ₩34,088 | -1.85% | 216.6만 |
|---|
| 2026.09.21 | ₩32,993 | ₩33,941 | ₩32,071 | ₩33,928 | +2.83% | 185.5만 |
|---|
| 2026.09.18 | ₩33,326 | ₩33,326 | ₩32,391 | ₩32,632 | -2.08% | 231.5만 |
|---|
| 2026.09.17 | ₩32,993 | ₩33,727 | ₩32,365 | ₩33,300 | +0.93% | 172.4만 |
|---|
| 2026.09.16 | ₩33,233 | ₩34,141 | ₩33,099 | ₩33,220 | -0.04% | 194.4만 |
|---|
| 2026.09.15 | ₩33,233 | ₩34,689 | ₩33,233 | ₩33,954 | +2.17% | 155.1만 |
|---|
| 2026.09.14 | ₩32,993 | ₩34,235 | ₩32,058 | ₩34,195 | +3.64% | 282.7만 |
|---|
| 2026.09.11 | ₩32,351 | ₩33,019 | ₩31,283 | ₩31,977 | -1.16% | 350.5만 |
|---|
| 2026.09.10 | ₩31,363 | ₩32,725 | ₩31,229 | ₩32,411 | +3.34% | 358.9만 |
|---|
| 2026.09.09 | ₩34,969 | ₩35,074 | ₩31,510 | ₩31,690 | -9.38% | 1008.4만 |
|---|
| 2026.09.08 | ₩42,176 | ₩42,176 | ₩39,631 | ₩40,486 | -4.01% | 664.9만 |
|---|
| 2026.09.04 | ₩43,455 | ₩43,899 | ₩41,862 | ₩42,690 | -1.76% | 206.7만 |
|---|
| 2026.09.03 | ₩45,388 | ₩46,163 | ₩44,026 | ₩44,413 | -2.15% | 229.4만 |
|---|
| 2026.09.02 | ₩44,066 | ₩45,185 | ₩43,752 | ₩43,999 | -0.15% | 130.7만 |
|---|
| 2026.09.01 | ₩45,154 | ₩45,522 | ₩43,251 | ₩43,785 | -3.03% | 203.5만 |
|---|
| 2026.08.31 | ₩45,455 | ₩46,470 | ₩45,214 | ₩45,468 | +0.03% | 219.7만 |
|---|
| 2026.08.28 | ₩45,495 | ₩46,777 | ₩45,281 | ₩46,123 | +1.38% | 186.9만 |
|---|
| 2026.08.27 | ₩42,596 | ₩45,535 | ₩42,329 | ₩45,535 | +6.90% | 315만 |
|---|
| 2026.08.26 | ₩40,005 | ₩41,314 | ₩39,698 | ₩41,154 | +2.87% | 180만 |
|---|
| 2026.08.25 | ₩40,994 | ₩42,543 | ₩40,579 | ₩41,140 | +0.36% | 282.2만 |
|---|
| 2026.08.24 | ₩41,007 | ₩42,610 | ₩41,007 | ₩41,995 | +2.41% | 620.7만 |
|---|
| 2026.08.21 | ₩40,793 | ₩41,982 | ₩39,926 | ₩41,488 | +1.70% | 331.5만 |
|---|
| 2026.08.20 | ₩41,007 | ₩41,808 | ₩40,299 | ₩41,020 | +0.03% | 432.3만 |
|---|
| 2026.08.19 | ₩38,376 | ₩41,127 | ₩38,376 | ₩40,940 | +6.68% | 242.1만 |
|---|
| 2026.08.18 | ₩37,668 | ₩39,337 | ₩37,240 | ₩38,896 | +3.26% | 333.3만 |
|---|
| 2026.08.17 | ₩37,988 | ₩38,282 | ₩37,087 | ₩37,334 | -1.72% | 139.1만 |
|---|
| 2026.08.14 | ₩40,072 | ₩40,392 | ₩38,389 | ₩38,643 | -3.57% | 177.2만 |
|---|
| 2026.08.13 | ₩37,040 | ₩40,179 | ₩36,619 | ₩39,898 | +7.72% | 283만 |
|---|
| 2026.08.12 | ₩36,719 | ₩37,708 | ₩36,385 | ₩36,973 | +0.69% | 137.7만 |
|---|
| 2026.08.11 | ₩38,402 | ₩39,478 | ₩37,501 | ₩37,694 | -1.84% | 149.4만 |
|---|
| 2026.08.10 | ₩34,916 | ₩38,429 | ₩34,916 | ₩38,402 | +9.98% | 233.7만 |
|---|
| 2026.08.07 | ₩35,237 | ₩36,238 | ₩34,929 | ₩35,450 | +0.61% | 191.5만 |
|---|
| 2026.08.06 | ₩33,180 | ₩34,836 | ₩32,712 | ₩34,342 | +3.50% | 189.6만 |
|---|
| 2026.08.05 | ₩35,757 | ₩35,798 | ₩34,762 | ₩35,023 | -2.05% | 215.8만 |
|---|
| 2026.08.04 | ₩34,115 | ₩35,357 | ₩33,968 | ₩35,277 | +3.41% | 132.3만 |
|---|
| 2026.08.03 | ₩34,355 | ₩35,263 | ₩33,754 | ₩34,315 | -0.12% | 138만 |
|---|
| 2026.07.31 | ₩32,886 | ₩34,101 | ₩32,819 | ₩33,286 | +1.22% | 390.7만 |
|---|
| 2026.07.30 | ₩34,435 | ₩34,742 | ₩32,418 | ₩33,473 | -2.79% | 164.3만 |
|---|
| 2026.07.29 | ₩33,433 | ₩35,864 | ₩33,433 | ₩35,838 | +7.19% | 259.3만 |
|---|
| 2026.07.28 | ₩31,951 | ₩34,034 | ₩31,650 | ₩33,540 | +4.97% | 216.1만 |
|---|
| 2026.07.27 | ₩30,094 | ₩32,578 | ₩29,947 | ₩31,403 | +4.35% | 235.9만 |
|---|
| 2026.07.24 | ₩29,359 | ₩29,867 | ₩28,638 | ₩29,065 | -1.00% | 129.1만 |
|---|
| 2026.07.23 | ₩30,642 | ₩30,795 | ₩27,957 | ₩28,344 | -7.50% | 301.6만 |
|---|
| 2026.07.22 | ₩31,884 | ₩31,931 | ₩29,466 | ₩30,054 | -5.74% | 258.9만 |
|---|
| 2026.07.21 | ₩34,288 | ₩35,597 | ₩32,391 | ₩32,432 | -5.41% | 244.7만 |
|---|
| 2026.07.20 | ₩34,749 | ₩35,771 | ₩34,283 | ₩34,983 | +0.67% | 320.8만 |
|---|
| 2026.07.17 | ₩34,355 | ₩35,637 | ₩34,066 | ₩35,397 | +3.03% | 215.4만 |
|---|
| 2026.07.16 | ₩35,009 | ₩35,757 | ₩34,529 | ₩35,009 | 0.00% | 165.9만 |
|---|
| 2026.07.15 | ₩35,504 | ₩36,065 | ₩34,502 | ₩35,009 | -1.39% | 170.5만 |
|---|
| 2026.07.14 | ₩33,393 | ₩36,111 | ₩32,947 | ₩34,983 | +4.76% | 164.2만 |
|---|
| 2026.07.13 | ₩34,181 | ₩36,065 | ₩33,861 | ₩35,530 | +3.95% | 342만 |
|---|
| 2026.07.10 | ₩33,972 | ₩34,595 | ₩33,059 | ₩33,567 | -1.19% | 307.8만 |
|---|
| 2026.07.09 | ₩30,435 | ₩33,233 | ₩30,121 | ₩33,180 | +9.02% | 183.2만 |
|---|
| 2026.07.08 | ₩31,796 | ₩32,605 | ₩31,460 | ₩31,790 | -0.02% | 460.6만 |
|---|
| 2026.07.07 | ₩33,099 | ₩33,874 | ₩32,585 | ₩32,592 | -1.53% | 138.5만 |
|---|
| 2026.07.06 | ₩31,203 | ₩32,592 | ₩31,081 | ₩32,258 | +3.38% | 191.9만 |
|---|
| 2026.07.02 | ₩30,562 | ₩31,891 | ₩30,388 | ₩31,804 | +4.06% | 202.6만 |
|---|
| 2026.07.01 | ₩30,241 | ₩31,036 | ₩30,081 | ₩30,628 | +1.28% | 163.4만 |
|---|
| 2026.06.30 | ₩27,770 | ₩29,106 | ₩27,483 | ₩28,972 | +4.33% | 234.2만 |
|---|
| 2026.06.29 | ₩28,772 | ₩29,146 | ₩27,917 | ₩28,010 | -2.65% | 172.6만 |
|---|
| 2026.06.26 | ₩26,715 | ₩28,184 | ₩26,581 | ₩28,077 | +5.10% | 471.8만 |
|---|
| 2026.06.25 | ₩25,379 | ₩26,748 | ₩24,911 | ₩26,140 | +3.00% | 215.9만 |
|---|
| 2026.06.24 | ₩25,726 | ₩26,928 | ₩25,646 | ₩26,020 | +1.14% | 213.5만 |
|---|
| 2026.06.23 | ₩26,354 | ₩26,434 | ₩25,352 | ₩25,726 | -2.38% | 294.3만 |
|---|
| 2026.06.22 | ₩26,207 | ₩27,135 | ₩25,085 | ₩25,659 | -2.09% | 302.7만 |
|---|
| 2026.06.18 | ₩26,928 | ₩27,329 | ₩25,980 | ₩26,795 | -0.50% | 282.8만 |
|---|
| 2026.06.17 | ₩28,237 | ₩29,052 | ₩26,781 | ₩26,942 | -4.59% | 232만 |
|---|
| 2026.06.16 | ₩29,045 | ₩29,159 | ₩27,750 | ₩28,291 | -2.60% | 170만 |
|---|
| 2026.06.15 | ₩29,319 | ₩29,760 | ₩28,645 | ₩29,025 | -1.00% | 161.3만 |
|---|
| 2026.06.12 | ₩28,732 | ₩29,306 | ₩27,730 | ₩28,932 | +0.70% | 166.8만 |
|---|
| 2026.06.11 | ₩28,691 | ₩29,159 | ₩27,843 | ₩28,932 | +0.84% | 254.7만 |
|---|
| 2026.06.10 | ₩28,892 | ₩29,987 | ₩28,590 | ₩28,932 | +0.14% | 274만 |
|---|
| 2026.06.09 | ₩30,201 | ₩30,755 | ₩28,695 | ₩29,640 | -1.86% | 208.9만 |
|---|
| 2026.06.08 | ₩30,455 | ₩30,929 | ₩29,680 | ₩30,815 | +1.18% | 357만 |
|---|
| 2026.06.05 | ₩30,735 | ₩32,004 | ₩30,321 | ₩30,602 | -0.43% | 274.1만 |
|---|
| 2026.06.04 | ₩31,824 | ₩32,445 | ₩30,789 | ₩30,909 | -2.88% | 244.3만 |
|---|
| 2026.06.03 | ₩33,961 | ₩33,961 | ₩31,096 | ₩31,470 | -7.34% | 267.2만 |
|---|
| 2026.06.02 | ₩35,103 | ₩36,212 | ₩34,275 | ₩34,315 | -2.25% | 364.1만 |
|---|
| 2026.06.01 | ₩35,631 | ₩38,362 | ₩35,056 | ₩37,761 | +5.98% | 640.1만 |
|---|
| 2026.05.29 | ₩32,017 | ₩34,342 | ₩31,817 | ₩34,235 | +6.93% | 337만 |
|---|
| 2026.05.28 | ₩30,221 | ₩32,058 | ₩29,760 | ₩31,203 | +3.25% | 918.3만 |
|---|
| 2026.05.27 | ₩32,806 | ₩34,702 | ₩32,619 | ₩32,832 | +0.08% | 546.1만 |
|---|
| 2026.05.26 | ₩32,732 | ₩34,328 | ₩32,445 | ₩33,994 | +3.86% | 466.3만 |
|---|
| 2026.05.22 | ₩31,657 | ₩33,954 | ₩31,630 | ₩32,525 | +2.74% | 307.5만 |
|---|
| 2026.05.21 | ₩29,867 | ₩31,363 | ₩29,212 | ₩31,269 | +4.70% | 266.9만 |
|---|
| 2026.05.20 | ₩28,625 | ₩30,521 | ₩28,130 | ₩30,481 | +6.49% | 242만 |
|---|
| 2026.05.19 | ₩29,520 | ₩30,395 | ₩28,478 | ₩29,065 | -1.54% | 262.5만 |
|---|
| 2026.05.18 | ₩27,596 | ₩29,807 | ₩27,496 | ₩28,825 | +4.45% | 215.1만 |
|---|
| 2026.05.15 | ₩26,581 | ₩28,317 | ₩26,367 | ₩27,877 | +4.87% | 232.2만 |
|---|
| 2026.05.14 | ₩25,886 | ₩26,594 | ₩25,379 | ₩26,541 | +2.53% | 171만 |
|---|
| 2026.05.13 | ₩25,141 | ₩26,374 | ₩24,845 | ₩25,953 | +3.23% | 351.3만 |
|---|
| 2026.05.12 | ₩27,476 | ₩27,850 | ₩25,285 | ₩25,726 | -6.37% | 440.3만 |
|---|
| 2026.05.11 | ₩28,745 | ₩29,653 | ₩27,222 | ₩27,690 | -3.67% | 281.7만 |
|---|
| 2026.05.08 | ₩29,453 | ₩29,800 | ₩28,064 | ₩29,012 | -1.50% | 335.8만 |
|---|
| 2026.05.07 | ₩29,874 | ₩30,749 | ₩29,667 | ₩30,187 | +1.05% | 428만 |
|---|
| 2026.05.06 | ₩31,710 | ₩31,764 | ₩29,252 | ₩29,306 | -7.58% | 447.8만 |
|---|
| 2026.05.05 | ₩32,391 | ₩32,792 | ₩31,623 | ₩32,498 | +0.33% | 161.5만 |
|---|
| 2026.05.04 | ₩31,470 | ₩32,899 | ₩31,403 | ₩32,285 | +2.59% | 248.3만 |
|---|
| 2026.05.01 | ₩31,243 | ₩32,285 | ₩30,615 | ₩31,470 | +0.73% | 224.1만 |
|---|
| 2026.04.30 | ₩29,813 | ₩30,041 | ₩29,039 | ₩29,426 | -1.30% | 224.1만 |
|---|
| 2026.04.29 | ₩30,014 | ₩30,334 | ₩28,758 | ₩30,308 | +0.98% | 207.6만 |
|---|
| 2026.04.28 | ₩30,134 | ₩31,363 | ₩29,460 | ₩29,934 | -0.66% | 316.2만 |
|---|
| 2026.04.27 | ₩31,136 | ₩31,764 | ₩30,675 | ₩31,056 | -0.26% | 113.3만 |
|---|
| 2026.04.24 | ₩30,121 | ₩31,483 | ₩29,947 | ₩31,082 | +3.19% | 175만 |
|---|
| 2026.04.23 | ₩30,628 | ₩31,296 | ₩29,132 | ₩30,000 | -2.05% | 192.2만 |
|---|
| 2026.04.22 | ₩32,164 | ₩32,325 | ₩31,430 | ₩32,124 | -0.12% | 150.6만 |
|---|
| 2026.04.21 | ₩32,064 | ₩33,046 | ₩31,577 | ₩31,657 | -1.27% | 197.3만 |
|---|
| 2026.04.20 | ₩30,388 | ₩31,750 | ₩30,388 | ₩31,697 | +4.31% | 202.4만 |
|---|
| 2026.04.17 | ₩31,229 | ₩31,657 | ₩29,867 | ₩30,268 | -3.08% | 288만 |
|---|
| 2026.04.16 | ₩31,203 | ₩31,390 | ₩30,000 | ₩30,548 | -2.10% | 417.3만 |
|---|
| 2026.04.15 | ₩28,070 | ₩30,535 | ₩27,797 | ₩30,374 | +8.21% | 464만 |
|---|
| 2026.04.14 | ₩27,583 | ₩28,718 | ₩27,008 | ₩27,396 | -0.68% | 357만 |
|---|
| 2026.04.13 | ₩25,245 | ₩28,024 | ₩24,911 | ₩27,529 | +9.05% | 479.7만 |
|---|
| 2026.04.10 | ₩26,968 | ₩27,296 | ₩25,078 | ₩25,339 | -6.04% | 580만 |
|---|
| 2026.04.09 | ₩28,171 | ₩28,351 | ₩26,675 | ₩27,623 | -1.94% | 459.3만 |
|---|
| 2026.04.08 | ₩30,802 | ₩30,976 | ₩28,651 | ₩28,678 | -6.90% | 333.6만 |
|---|
| 2026.04.07 | ₩30,441 | ₩31,002 | ₩29,667 | ₩29,907 | -1.76% | 210.9만 |
|---|
| 2026.04.06 | ₩31,710 | ₩32,017 | ₩30,795 | ₩30,889 | -2.59% | 154만 |
|---|
| 2026.04.02 | ₩31,263 | ₩32,231 | ₩30,441 | ₩31,630 | +1.17% | 288.7만 |
|---|
| 2026.04.01 | ₩31,964 | ₩32,365 | ₩30,388 | ₩31,497 | -1.46% | 242.1만 |
|---|
| 2026.03.31 | ₩31,657 | ₩31,955 | ₩30,909 | ₩31,537 | -0.38% | 272만 |
|---|
| 2026.03.30 | ₩30,722 | ₩31,977 | ₩30,642 | ₩31,376 | +2.13% | 413.9만 |
|---|
| 2026.03.27 | ₩30,147 | ₩31,109 | ₩29,399 | ₩30,722 | +1.91% | 564.5만 |
|---|
| 2026.03.26 | ₩29,106 | ₩31,163 | ₩29,025 | ₩31,136 | +6.98% | 738만 |
|---|
| 2026.03.25 | ₩30,107 | ₩30,294 | ₩27,093 | ₩28,852 | -4.17% | 1177.7만 |
|---|
| 2026.03.24 | ₩24,858 | ₩24,898 | ₩23,569 | ₩24,070 | -3.17% | 558.3만 |
|---|
| 2026.03.23 | ₩24,938 | ₩25,499 | ₩24,350 | ₩25,272 | +1.34% | 333.6만 |
|---|
| 2026.03.20 | ₩25,098 | ₩25,619 | ₩24,150 | ₩24,484 | -2.45% | 361만 |
|---|
| 2026.03.19 | ₩25,192 | ₩26,327 | ₩24,805 | ₩25,659 | +1.86% | 121.1만 |
|---|
| 2026.03.18 | ₩25,272 | ₩25,793 | ₩25,045 | ₩25,219 | -0.21% | 139.8만 |
|---|
| 2026.03.17 | ₩25,259 | ₩26,715 | ₩25,259 | ₩25,740 | +1.90% | 120만 |
|---|
| 2026.03.16 | ₩25,259 | ₩25,646 | ₩24,738 | ₩25,339 | +0.32% | 144만 |
|---|
| 2026.03.13 | ₩24,858 | ₩25,633 | ₩24,524 | ₩25,072 | +0.86% | 223.8만 |
|---|
| 2026.03.12 | ₩24,831 | ₩26,140 | ₩24,791 | ₩24,818 | -0.05% | 221.8만 |
|---|
| 2026.03.11 | ₩25,285 | ₩26,093 | ₩24,464 | ₩25,165 | -0.48% | 161만 |
|---|
| 2026.03.10 | ₩26,721 | ₩26,721 | ₩24,644 | ₩24,965 | -6.57% | 203.9만 |
|---|
| 2026.03.09 | ₩26,407 | ₩27,127 | ₩25,726 | ₩26,735 | +1.24% | 213.9만 |
|---|
| 2026.03.06 | ₩27,529 | ₩27,783 | ₩26,461 | ₩26,902 | -2.28% | 246.5만 |
|---|
| 2026.03.05 | ₩25,927 | ₩28,117 | ₩25,927 | ₩27,890 | +7.57% | 325.2만 |
|---|
| 2026.03.04 | ₩26,154 | ₩26,554 | ₩25,472 | ₩25,860 | -1.12% | 219.4만 |
|---|
| 2026.03.03 | ₩24,217 | ₩26,260 | ₩24,110 | ₩26,167 | +8.05% | 307.4만 |
|---|
| 2026.03.02 | ₩24,738 | ₩25,927 | ₩24,284 | ₩24,878 | +0.57% | 202.6만 |
|---|
| 2026.02.27 | ₩25,012 | ₩25,566 | ₩24,471 | ₩25,366 | +1.42% | 370.7만 |
|---|
| 2026.02.26 | ₩23,776 | ₩25,793 | ₩23,589 | ₩25,646 | +7.87% | 418.4만 |
|---|
| 2026.02.25 | ₩23,215 | ₩23,556 | ₩22,106 | ₩23,495 | +1.21% | 235.8만 |
|---|
| 2026.02.24 | ₩20,998 | ₩23,295 | ₩20,971 | ₩23,128 | +10.15% | 280만 |
|---|
| 2026.02.23 | ₩22,293 | ₩22,400 | ₩20,383 | ₩21,091 | -5.39% | 427.3만 |
|---|
| 2026.02.20 | ₩22,841 | ₩24,150 | ₩22,320 | ₩22,921 | +0.35% | 338.7만 |
|---|
| 2026.02.19 | ₩22,908 | ₩23,081 | ₩22,173 | ₩22,761 | -0.64% | 263.6만 |
|---|
| 2026.02.18 | ₩22,641 | ₩23,135 | ₩22,020 | ₩22,948 | +1.36% | 250.3만 |
|---|
| 2026.02.17 | ₩23,576 | ₩24,497 | ₩22,040 | ₩22,614 | -4.08% | 314.9만 |
|---|
| 2026.02.13 | ₩23,295 | ₩24,390 | ₩23,175 | ₩23,509 | +0.92% | 296.2만 |
|---|
| 2026.02.12 | ₩23,749 | ₩24,951 | ₩21,706 | ₩23,121 | -2.64% | 533만 |
|---|
| 2026.02.11 | ₩25,058 | ₩25,325 | ₩23,021 | ₩23,656 | -5.60% | 538.3만 |
|---|
| 2026.02.10 | ₩24,431 | ₩25,912 | ₩23,910 | ₩24,524 | +0.38% | 356.3만 |
|---|
| 2026.02.09 | ₩23,522 | ₩24,324 | ₩22,534 | ₩24,190 | +2.84% | 351.3만 |
|---|
| 2026.02.06 | ₩24,377 | ₩24,724 | ₩23,081 | ₩23,763 | -2.52% | 398만 |
|---|
| 2026.02.05 | ₩25,232 | ₩25,953 | ₩23,562 | ₩23,682 | -6.14% | 286.3만 |
|---|
| 2026.02.04 | ₩25,125 | ₩26,053 | ₩23,536 | ₩26,007 | +3.51% | 427.1만 |
|---|
| 2026.02.03 | ₩27,703 | ₩27,703 | ₩24,624 | ₩25,285 | -8.73% | 612.8만 |
|---|
| 2026.02.02 | ₩27,823 | ₩29,546 | ₩27,289 | ₩27,703 | -0.43% | 562.2만 |
|---|
| 2026.01.30 | ₩29,439 | ₩29,793 | ₩27,716 | ₩27,810 | -5.54% | 351.7만 |
|---|
| 2026.01.29 | ₩30,949 | ₩31,149 | ₩28,598 | ₩29,132 | -5.87% | 467.4만 |
|---|
| 2026.01.28 | ₩33,073 | ₩33,473 | ₩31,577 | ₩31,750 | -4.00% | 205.5만 |
|---|
| 2026.01.27 | ₩33,447 | ₩33,887 | ₩31,830 | ₩32,552 | -2.68% | 193.6만 |
|---|
| 2026.01.26 | ₩33,554 | ₩34,916 | ₩33,423 | ₩33,554 | 0.00% | 202만 |
|---|
| 2026.01.23 | ₩34,462 | ₩34,951 | ₩33,507 | ₩33,554 | -2.64% | 184.4만 |
|---|
| 2026.01.22 | ₩32,672 | ₩34,876 | ₩32,605 | ₩34,502 | +5.60% | 289만 |
|---|
| 2026.01.21 | ₩32,351 | ₩33,220 | ₩32,017 | ₩32,245 | -0.33% | 200.9만 |
|---|
| 2026.01.20 | ₩30,749 | ₩32,792 | ₩30,261 | ₩32,338 | +5.17% | 514.3만 |
|---|
| 2026.01.16 | ₩33,634 | ₩33,958 | ₩30,541 | ₩30,762 | -8.54% | 606.8만 |
|---|
| 2026.01.15 | ₩36,385 | ₩36,933 | ₩33,981 | ₩34,034 | -6.46% | 411.3만 |
|---|
| 2026.01.14 | ₩38,616 | ₩38,883 | ₩36,212 | ₩36,385 | -5.78% | 219.5만 |
|---|
| 2026.01.13 | ₩40,419 | ₩40,673 | ₩38,168 | ₩38,923 | -3.70% | 180.4만 |
|---|
| 2026.01.12 | ₩40,032 | ₩40,646 | ₩39,404 | ₩40,352 | +0.80% | 158.1만 |
|---|
| 2026.01.09 | ₩40,326 | ₩41,207 | ₩39,404 | ₩40,165 | -0.40% | 157.3만 |
|---|
| 2026.01.08 | ₩42,129 | ₩42,610 | ₩40,232 | ₩40,326 | -4.28% | 173.7만 |
|---|
| 2026.01.07 | ₩41,995 | ₩43,572 | ₩41,541 | ₩42,703 | +1.69% | 232.7만 |
|---|
| 2026.01.06 | ₩42,356 | ₩42,576 | ₩41,301 | ₩41,929 | -1.01% | 188.4만 |
|---|
| 2026.01.05 | ₩44,052 | ₩44,687 | ₩42,490 | ₩42,556 | -3.40% | 182.8만 |
|---|
| 2026.01.02 | ₩45,869 | ₩46,123 | ₩42,222 | ₩43,478 | -5.21% | 163.7만 |
|---|
| 2025.12.31 | ₩46,897 | ₩46,991 | ₩45,709 | ₩45,802 | -2.34% | 151.6만 |
|---|
| 2025.12.30 | ₩46,724 | ₩47,525 | ₩46,230 | ₩46,443 | -0.60% | 85.2만 |
|---|
| 2025.12.29 | ₩46,777 | ₩47,485 | ₩46,163 | ₩47,084 | +0.66% | 114.7만 |
|---|
| 2025.12.26 | ₩47,886 | ₩48,393 | ₩47,191 | ₩47,285 | -1.26% | 112.7만 |
|---|
| 2025.12.24 | ₩47,993 | ₩48,327 | ₩47,479 | ₩47,859 | -0.28% | 64.9만 |
|---|
| 2025.12.23 | ₩47,832 | ₩48,467 | ₩46,991 | ₩47,993 | +0.34% | 123.8만 |
|---|
| 2025.12.22 | ₩47,258 | ₩48,969 | ₩47,258 | ₩48,220 | +2.04% | 119.8만 |
|---|
| 2025.12.19 | ₩47,499 | ₩48,447 | ₩46,991 | ₩47,378 | -0.25% | 269.1만 |
|---|
| 2025.12.18 | ₩46,430 | ₩48,701 | ₩46,290 | ₩47,605 | +2.53% | 210.5만 |
|---|
| 2025.12.17 | ₩45,655 | ₩48,073 | ₩45,361 | ₩46,377 | +1.58% | 339.2만 |
|---|
| 2025.12.16 | ₩43,812 | ₩45,422 | ₩43,799 | ₩45,335 | +3.48% | 214.1만 |
|---|
| 2025.12.15 | ₩44,507 | ₩45,214 | ₩43,064 | ₩44,239 | -0.60% | 246.3만 |
|---|
| 2025.12.12 | ₩46,136 | ₩46,350 | ₩44,092 | ₩44,266 | -4.05% | 379.6만 |
|---|
| 2025.12.11 | ₩48,313 | ₩49,859 | ₩46,350 | ₩46,657 | -3.43% | 299.4만 |
|---|
| 2025.12.10 | ₩47,004 | ₩49,422 | ₩45,335 | ₩48,340 | +2.84% | 973.4만 |
|---|
| 2025.12.09 | ₩40,072 | ₩41,408 | ₩40,072 | ₩40,940 | +2.17% | 522만 |
|---|
| 2025.12.08 | ₩40,873 | ₩41,561 | ₩39,778 | ₩40,112 | -1.86% | 230.7만 |
|---|
| 2025.12.05 | ₩39,778 | ₩41,675 | ₩39,678 | ₩40,473 | +1.75% | 273.1만 |
|---|
| 2025.12.04 | ₩39,591 | ₩39,978 | ₩38,823 | ₩39,898 | +0.78% | 130.8만 |
|---|
| 2025.12.03 | ₩38,910 | ₩39,471 | ₩38,469 | ₩39,244 | +0.86% | 93.7만 |
|---|
| 2025.12.02 | ₩38,202 | ₩39,484 | ₩37,895 | ₩39,097 | +2.34% | 116.2만 |
|---|
| 2025.12.01 | ₩37,427 | ₩38,349 | ₩37,073 | ₩37,841 | +1.11% | 129.1만 |
|---|
| 2025.11.28 | ₩38,189 | ₩38,549 | ₩37,968 | ₩38,335 | +0.38% | 54.9만 |
|---|
| 2025.11.26 | ₩37,481 | ₩38,135 | ₩37,267 | ₩37,828 | +0.93% | 83.8만 |
|---|
| 2025.11.25 | ₩36,773 | ₩38,189 | ₩36,666 | ₩37,828 | +2.87% | 79.2만 |
|---|
| 2025.11.24 | ₩36,626 | ₩37,080 | ₩36,278 | ₩36,586 | -0.11% | 93.8만 |
|---|
| 2025.11.21 | ₩35,450 | ₩37,053 | ₩35,210 | ₩36,612 | +3.28% | 100.8만 |
|---|
| 2025.11.20 | ₩37,120 | ₩38,055 | ₩35,998 | ₩36,065 | -2.84% | 113.9만 |
|---|
| 2025.11.19 | ₩36,305 | ₩37,067 | ₩35,525 | ₩36,359 | +0.15% | 125.2만 |
|---|
| 2025.11.18 | ₩35,517 | ₩36,566 | ₩35,130 | ₩36,372 | +2.41% | 164.8만 |
|---|
| 2025.11.17 | ₩38,229 | ₩38,376 | ₩35,998 | ₩36,038 | -5.73% | 141.1만 |
|---|
| 2025.11.14 | ₩36,666 | ₩38,843 | ₩36,238 | ₩38,389 | +4.70% | 99만 |
|---|
| 2025.11.13 | ₩38,736 | ₩38,896 | ₩37,360 | ₩37,681 | -2.72% | 118.5만 |
|---|
| 2025.11.12 | ₩38,376 | ₩39,671 | ₩37,801 | ₩39,230 | +2.23% | 172.2만 |
|---|
| 2025.11.11 | ₩37,534 | ₩38,442 | ₩37,360 | ₩38,162 | +1.67% | 104.9만 |
|---|
| 2025.11.10 | ₩37,921 | ₩38,409 | ₩37,227 | ₩37,614 | -0.81% | 126.8만 |
|---|
| 2025.11.07 | ₩35,731 | ₩37,681 | ₩35,437 | ₩37,387 | +4.64% | 111.6만 |
|---|
| 2025.11.06 | ₩37,347 | ₩37,347 | ₩35,009 | ₩36,385 | -2.58% | 143.7만 |
|---|
| 2025.11.05 | ₩36,759 | ₩38,255 | ₩36,345 | ₩37,507 | +2.03% | 176.5만 |
|---|
| 2025.11.04 | ₩36,866 | ₩37,173 | ₩35,424 | ₩36,359 | -1.38% | 129.7만 |
|---|
| 2025.11.03 | ₩38,349 | ₩38,816 | ₩36,853 | ₩37,654 | -1.81% | 111.4만 |
|---|
| 2025.10.31 | ₩36,839 | ₩38,476 | ₩36,546 | ₩38,282 | +3.92% | 144.2만 |
|---|
| 2025.10.30 | ₩35,998 | ₩37,801 | ₩35,838 | ₩36,773 | +2.15% | 131.8만 |
|---|
| 2025.10.29 | ₩37,087 | ₩37,347 | ₩35,798 | ₩36,252 | -2.25% | 105.8만 |
|---|
| 2025.10.28 | ₩37,414 | ₩37,855 | ₩36,933 | ₩37,334 | -0.21% | 108.4만 |
|---|
| 2025.10.27 | ₩37,734 | ₩38,108 | ₩37,160 | ₩37,414 | -0.85% | 109만 |
|---|
| 2025.10.24 | ₩38,148 | ₩38,843 | ₩37,481 | ₩37,507 | -1.68% | 150.9만 |
|---|
| 2025.10.23 | ₩37,841 | ₩37,935 | ₩37,080 | ₩37,574 | -0.71% | 121.4만 |
|---|
| 2025.10.22 | ₩37,895 | ₩38,335 | ₩37,387 | ₩37,761 | -0.35% | 126.4만 |
|---|
| 2025.10.21 | ₩36,799 | ₩38,215 | ₩36,452 | ₩38,215 | +3.85% | 134.5만 |
|---|
| 2025.10.20 | ₩35,424 | ₩37,040 | ₩35,370 | ₩36,746 | +3.73% | 119.4만 |
|---|
| 2025.10.17 | ₩34,582 | ₩35,116 | ₩34,302 | ₩34,909 | +0.95% | 189.3만 |
|---|
| 2025.10.16 | ₩35,330 | ₩36,733 | ₩34,716 | ₩34,876 | -1.29% | 163.2만 |
|---|
| 2025.10.15 | ₩35,584 | ₩36,292 | ₩34,589 | ₩35,023 | -1.58% | 259.1만 |
|---|
| 2025.10.14 | ₩34,235 | ₩34,925 | ₩34,101 | ₩34,689 | +1.33% | 156.8만 |
|---|
| 2025.10.13 | ₩35,557 | ₩35,729 | ₩34,889 | ₩34,943 | -1.73% | 118.8만 |
|---|
| 2025.10.10 | ₩36,866 | ₩36,933 | ₩34,849 | ₩34,943 | -5.22% | 216.2만 |
|---|