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 | ₩38,309 | ₩39,187 | ₩38,189 | ₩38,763 | +1.18% | 145.5만 |
| 2026.10.08 | ₩37,962 | ₩38,466 | ₩36,802 | ₩37,962 | 0.00% | 280.6만 |
| 2026.10.07 | ₩34,894 | ₩38,919 | ₩34,894 | ₩37,962 | +8.79% | 404.5만 |
| 2026.10.06 | ₩35,668 | ₩35,868 | ₩34,934 | ₩35,134 | -1.50% | 170.5만 |
| 2026.10.05 | ₩34,381 | ₩35,721 | ₩34,134 | ₩35,495 | +3.24% | 168.7만 |
| 2026.10.02 | ₩34,441 | ₩34,981 | ₩33,734 | ₩33,907 | -1.55% | 148.9만 |
| 2026.10.01 | ₩35,068 | ₩35,415 | ₩33,227 | ₩34,214 | -2.43% | 251.1만 |
| 2026.09.30 | ₩31,293 | ₩34,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,480 |
| +6.99% |
| 288.3만 |
| 2026.09.29 | ₩30,879 | ₩31,133 | ₩29,759 | ₩30,879 | 0.00% | 178.6만 |
|---|
| 2026.09.28 | ₩31,666 | ₩31,786 | ₩29,706 | ₩30,906 | -2.40% | 272.9만 |
|---|
| 2026.09.25 | ₩32,787 | ₩33,054 | ₩32,240 | ₩32,507 | -0.85% | 127.7만 |
|---|
| 2026.09.24 | ₩34,414 | ₩35,084 | ₩32,640 | ₩32,907 | -4.38% | 136.7만 |
|---|
| 2026.09.23 | ₩34,427 | ₩34,886 | ₩33,974 | ₩34,507 | +0.23% | 181.8만 |
|---|
| 2026.09.22 | ₩34,681 | ₩34,988 | ₩33,147 | ₩34,041 | -1.85% | 216.6만 |
|---|
| 2026.09.21 | ₩32,947 | ₩33,894 | ₩32,026 | ₩33,881 | +2.83% | 185.5만 |
|---|
| 2026.09.18 | ₩33,280 | ₩33,280 | ₩32,347 | ₩32,587 | -2.08% | 231.5만 |
|---|
| 2026.09.17 | ₩32,947 | ₩33,680 | ₩32,320 | ₩33,254 | +0.93% | 172.4만 |
|---|
| 2026.09.16 | ₩33,187 | ₩34,094 | ₩33,054 | ₩33,174 | -0.04% | 194.4만 |
|---|
| 2026.09.15 | ₩33,187 | ₩34,641 | ₩33,187 | ₩33,907 | +2.17% | 155.1만 |
|---|
| 2026.09.14 | ₩32,947 | ₩34,187 | ₩32,013 | ₩34,147 | +3.64% | 282.7만 |
|---|
| 2026.09.11 | ₩32,307 | ₩32,974 | ₩31,239 | ₩31,933 | -1.16% | 350.5만 |
|---|
| 2026.09.10 | ₩31,320 | ₩32,680 | ₩31,186 | ₩32,367 | +3.34% | 358.9만 |
|---|
| 2026.09.09 | ₩34,921 | ₩35,025 | ₩31,466 | ₩31,646 | -9.38% | 1008.4만 |
|---|
| 2026.09.08 | ₩42,117 | ₩42,117 | ₩39,576 | ₩40,430 | -4.01% | 664.9만 |
|---|
| 2026.09.04 | ₩43,395 | ₩43,838 | ₩41,804 | ₩42,631 | -1.76% | 206.7만 |
|---|
| 2026.09.03 | ₩45,325 | ₩46,099 | ₩43,965 | ₩44,352 | -2.15% | 229.4만 |
|---|
| 2026.09.02 | ₩44,005 | ₩45,122 | ₩43,691 | ₩43,938 | -0.15% | 130.7만 |
|---|
| 2026.09.01 | ₩45,092 | ₩45,459 | ₩43,191 | ₩43,725 | -3.03% | 203.5만 |
|---|
| 2026.08.31 | ₩45,392 | ₩46,406 | ₩45,152 | ₩45,405 | +0.03% | 219.7만 |
|---|
| 2026.08.28 | ₩45,432 | ₩46,712 | ₩45,219 | ₩46,059 | +1.38% | 186.9만 |
|---|
| 2026.08.27 | ₩42,537 | ₩45,472 | ₩42,271 | ₩45,472 | +6.90% | 315만 |
|---|
| 2026.08.26 | ₩39,950 | ₩41,257 | ₩39,643 | ₩41,097 | +2.87% | 180만 |
|---|
| 2026.08.25 | ₩40,937 | ₩42,484 | ₩40,523 | ₩41,084 | +0.36% | 282.2만 |
|---|
| 2026.08.24 | ₩40,950 | ₩42,551 | ₩40,950 | ₩41,937 | +2.41% | 620.7만 |
|---|
| 2026.08.21 | ₩40,737 | ₩41,924 | ₩39,871 | ₩41,430 | +1.70% | 331.5만 |
|---|
| 2026.08.20 | ₩40,950 | ₩41,750 | ₩40,243 | ₩40,963 | +0.03% | 432.3만 |
|---|
| 2026.08.19 | ₩38,322 | ₩41,070 | ₩38,322 | ₩40,883 | +6.68% | 242.1만 |
|---|
| 2026.08.18 | ₩37,615 | ₩39,283 | ₩37,189 | ₩38,843 | +3.26% | 333.3만 |
|---|
| 2026.08.17 | ₩37,936 | ₩38,229 | ₩37,035 | ₩37,282 | -1.72% | 139.1만 |
|---|
| 2026.08.14 | ₩40,016 | ₩40,337 | ₩38,336 | ₩38,589 | -3.57% | 177.2만 |
|---|
| 2026.08.13 | ₩36,988 | ₩40,123 | ₩36,568 | ₩39,843 | +7.72% | 283만 |
|---|
| 2026.08.12 | ₩36,668 | ₩37,655 | ₩36,335 | ₩36,922 | +0.69% | 137.7만 |
|---|
| 2026.08.11 | ₩38,349 | ₩39,423 | ₩37,449 | ₩37,642 | -1.84% | 149.4만 |
|---|
| 2026.08.10 | ₩34,868 | ₩38,376 | ₩34,868 | ₩38,349 | +9.98% | 233.7만 |
|---|
| 2026.08.07 | ₩35,188 | ₩36,188 | ₩34,881 | ₩35,401 | +0.61% | 191.5만 |
|---|
| 2026.08.06 | ₩33,134 | ₩34,788 | ₩32,667 | ₩34,294 | +3.50% | 189.6만 |
|---|
| 2026.08.05 | ₩35,708 | ₩35,748 | ₩34,714 | ₩34,974 | -2.05% | 215.8만 |
|---|
| 2026.08.04 | ₩34,067 | ₩35,308 | ₩33,921 | ₩35,228 | +3.41% | 132.3만 |
|---|
| 2026.08.03 | ₩34,307 | ₩35,214 | ₩33,707 | ₩34,267 | -0.12% | 138만 |
|---|
| 2026.07.31 | ₩32,840 | ₩34,054 | ₩32,773 | ₩33,240 | +1.22% | 390.7만 |
|---|
| 2026.07.30 | ₩34,387 | ₩34,694 | ₩32,373 | ₩33,427 | -2.79% | 164.3만 |
|---|
| 2026.07.29 | ₩33,387 | ₩35,815 | ₩33,387 | ₩35,788 | +7.19% | 259.3만 |
|---|
| 2026.07.28 | ₩31,906 | ₩33,987 | ₩31,606 | ₩33,494 | +4.97% | 216.1만 |
|---|
| 2026.07.27 | ₩30,052 | ₩32,533 | ₩29,906 | ₩31,360 | +4.35% | 235.9만 |
|---|
| 2026.07.24 | ₩29,319 | ₩29,826 | ₩28,598 | ₩29,025 | -1.00% | 129.1만 |
|---|
| 2026.07.23 | ₩30,599 | ₩30,753 | ₩27,918 | ₩28,305 | -7.50% | 301.6만 |
|---|
| 2026.07.22 | ₩31,840 | ₩31,886 | ₩29,425 | ₩30,012 | -5.74% | 258.9만 |
|---|
| 2026.07.21 | ₩34,241 | ₩35,548 | ₩32,347 | ₩32,387 | -5.41% | 244.7만 |
|---|
| 2026.07.20 | ₩34,701 | ₩35,721 | ₩34,235 | ₩34,934 | +0.67% | 320.8만 |
|---|
| 2026.07.17 | ₩34,307 | ₩35,588 | ₩34,019 | ₩35,348 | +3.03% | 215.4만 |
|---|
| 2026.07.16 | ₩34,961 | ₩35,708 | ₩34,481 | ₩34,961 | 0.00% | 165.9만 |
|---|
| 2026.07.15 | ₩35,455 | ₩36,015 | ₩34,454 | ₩34,961 | -1.39% | 170.5만 |
|---|
| 2026.07.14 | ₩33,347 | ₩36,061 | ₩32,901 | ₩34,934 | +4.76% | 164.2만 |
|---|
| 2026.07.13 | ₩34,134 | ₩36,015 | ₩33,814 | ₩35,481 | +3.95% | 342만 |
|---|
| 2026.07.10 | ₩33,925 | ₩34,547 | ₩33,014 | ₩33,520 | -1.19% | 307.8만 |
|---|
| 2026.07.09 | ₩30,392 | ₩33,187 | ₩30,079 | ₩33,134 | +9.02% | 183.2만 |
|---|
| 2026.07.08 | ₩31,752 | ₩32,560 | ₩31,417 | ₩31,746 | -0.02% | 460.6만 |
|---|
| 2026.07.07 | ₩33,054 | ₩33,827 | ₩32,540 | ₩32,547 | -1.53% | 138.5만 |
|---|
| 2026.07.06 | ₩31,159 | ₩32,547 | ₩31,038 | ₩32,213 | +3.38% | 191.9만 |
|---|
| 2026.07.02 | ₩30,519 | ₩31,846 | ₩30,346 | ₩31,760 | +4.06% | 202.6만 |
|---|
| 2026.07.01 | ₩30,199 | ₩30,993 | ₩30,039 | ₩30,586 | +1.28% | 163.4만 |
|---|
| 2026.06.30 | ₩27,731 | ₩29,065 | ₩27,445 | ₩28,932 | +4.33% | 234.2만 |
|---|
| 2026.06.29 | ₩28,732 | ₩29,105 | ₩27,878 | ₩27,971 | -2.65% | 172.6만 |
|---|
| 2026.06.26 | ₩26,678 | ₩28,145 | ₩26,544 | ₩28,038 | +5.10% | 471.8만 |
|---|
| 2026.06.25 | ₩25,344 | ₩26,711 | ₩24,877 | ₩26,104 | +3.00% | 215.9만 |
|---|
| 2026.06.24 | ₩25,691 | ₩26,891 | ₩25,610 | ₩25,984 | +1.14% | 213.5만 |
|---|
| 2026.06.23 | ₩26,317 | ₩26,397 | ₩25,317 | ₩25,691 | -2.38% | 294.3만 |
|---|
| 2026.06.22 | ₩26,171 | ₩27,098 | ₩25,050 | ₩25,624 | -2.09% | 302.7만 |
|---|
| 2026.06.18 | ₩26,891 | ₩27,291 | ₩25,944 | ₩26,758 | -0.50% | 282.8만 |
|---|
| 2026.06.17 | ₩28,198 | ₩29,012 | ₩26,744 | ₩26,904 | -4.59% | 232만 |
|---|
| 2026.06.16 | ₩29,005 | ₩29,119 | ₩27,711 | ₩28,252 | -2.60% | 170만 |
|---|
| 2026.06.15 | ₩29,279 | ₩29,719 | ₩28,605 | ₩28,985 | -1.00% | 161.3만 |
|---|
| 2026.06.12 | ₩28,692 | ₩29,265 | ₩27,691 | ₩28,892 | +0.70% | 166.8만 |
|---|
| 2026.06.11 | ₩28,652 | ₩29,119 | ₩27,805 | ₩28,892 | +0.84% | 254.7만 |
|---|
| 2026.06.10 | ₩28,852 | ₩29,946 | ₩28,550 | ₩28,892 | +0.14% | 274만 |
|---|
| 2026.06.09 | ₩30,159 | ₩30,713 | ₩28,656 | ₩29,599 | -1.86% | 208.9만 |
|---|
| 2026.06.08 | ₩30,412 | ₩30,886 | ₩29,639 | ₩30,773 | +1.18% | 357만 |
|---|
| 2026.06.05 | ₩30,693 | ₩31,960 | ₩30,279 | ₩30,559 | -0.43% | 274.1만 |
|---|
| 2026.06.04 | ₩31,780 | ₩32,400 | ₩30,746 | ₩30,866 | -2.88% | 244.3만 |
|---|
| 2026.06.03 | ₩33,914 | ₩33,914 | ₩31,053 | ₩31,426 | -7.34% | 267.2만 |
|---|
| 2026.06.02 | ₩35,054 | ₩36,161 | ₩34,227 | ₩34,267 | -2.25% | 364.1만 |
|---|
| 2026.06.01 | ₩35,581 | ₩38,309 | ₩35,008 | ₩37,709 | +5.98% | 640.1만 |
|---|
| 2026.05.29 | ₩31,973 | ₩34,294 | ₩31,773 | ₩34,187 | +6.93% | 337만 |
|---|
| 2026.05.28 | ₩30,179 | ₩32,013 | ₩29,719 | ₩31,159 | +3.25% | 918.3만 |
|---|
| 2026.05.27 | ₩32,760 | ₩34,654 | ₩32,573 | ₩32,787 | +0.08% | 546.1만 |
|---|
| 2026.05.26 | ₩32,687 | ₩34,281 | ₩32,400 | ₩33,947 | +3.86% | 466.3만 |
|---|
| 2026.05.22 | ₩31,613 | ₩33,907 | ₩31,586 | ₩32,480 | +2.74% | 307.5만 |
|---|
| 2026.05.21 | ₩29,826 | ₩31,320 | ₩29,172 | ₩31,226 | +4.70% | 266.9만 |
|---|
| 2026.05.20 | ₩28,585 | ₩30,479 | ₩28,092 | ₩30,439 | +6.49% | 242만 |
|---|
| 2026.05.19 | ₩29,479 | ₩30,352 | ₩28,438 | ₩29,025 | -1.54% | 262.5만 |
|---|
| 2026.05.18 | ₩27,558 | ₩29,766 | ₩27,458 | ₩28,785 | +4.45% | 215.1만 |
|---|
| 2026.05.15 | ₩26,544 | ₩28,278 | ₩26,331 | ₩27,838 | +4.87% | 232.2만 |
|---|
| 2026.05.14 | ₩25,851 | ₩26,558 | ₩25,344 | ₩26,504 | +2.53% | 171만 |
|---|
| 2026.05.13 | ₩25,106 | ₩26,337 | ₩24,810 | ₩25,917 | +3.23% | 351.3만 |
|---|
| 2026.05.12 | ₩27,438 | ₩27,811 | ₩25,250 | ₩25,691 | -6.37% | 440.3만 |
|---|
| 2026.05.11 | ₩28,705 | ₩29,612 | ₩27,184 | ₩27,651 | -3.67% | 281.7만 |
|---|
| 2026.05.08 | ₩29,412 | ₩29,759 | ₩28,025 | ₩28,972 | -1.50% | 335.8만 |
|---|
| 2026.05.07 | ₩29,832 | ₩30,706 | ₩29,625 | ₩30,146 | +1.05% | 428만 |
|---|
| 2026.05.06 | ₩31,666 | ₩31,720 | ₩29,212 | ₩29,265 | -7.58% | 447.8만 |
|---|
| 2026.05.05 | ₩32,347 | ₩32,747 | ₩31,580 | ₩32,453 | +0.33% | 161.5만 |
|---|
| 2026.05.04 | ₩31,426 | ₩32,853 | ₩31,360 | ₩32,240 | +2.59% | 248.3만 |
|---|
| 2026.05.01 | ₩31,199 | ₩32,240 | ₩30,573 | ₩31,426 | +0.73% | 224.1만 |
|---|
| 2026.04.30 | ₩29,772 | ₩29,999 | ₩28,999 | ₩29,385 | -1.30% | 224.1만 |
|---|
| 2026.04.29 | ₩29,972 | ₩30,292 | ₩28,718 | ₩30,266 | +0.98% | 207.6만 |
|---|
| 2026.04.28 | ₩30,092 | ₩31,320 | ₩29,419 | ₩29,892 | -0.66% | 316.2만 |
|---|
| 2026.04.27 | ₩31,093 | ₩31,720 | ₩30,633 | ₩31,013 | -0.26% | 113.3만 |
|---|
| 2026.04.24 | ₩30,079 | ₩31,440 | ₩29,906 | ₩31,039 | +3.19% | 175만 |
|---|
| 2026.04.23 | ₩30,586 | ₩31,253 | ₩29,092 | ₩29,959 | -2.05% | 192.2만 |
|---|
| 2026.04.22 | ₩32,120 | ₩32,280 | ₩31,386 | ₩32,080 | -0.12% | 150.6만 |
|---|
| 2026.04.21 | ₩32,020 | ₩33,000 | ₩31,533 | ₩31,613 | -1.27% | 197.3만 |
|---|
| 2026.04.20 | ₩30,346 | ₩31,706 | ₩30,346 | ₩31,653 | +4.31% | 202.4만 |
|---|
| 2026.04.17 | ₩31,186 | ₩31,613 | ₩29,826 | ₩30,226 | -3.08% | 288만 |
|---|
| 2026.04.16 | ₩31,159 | ₩31,346 | ₩29,959 | ₩30,506 | -2.10% | 417.3만 |
|---|
| 2026.04.15 | ₩28,031 | ₩30,492 | ₩27,758 | ₩30,332 | +8.21% | 464만 |
|---|
| 2026.04.14 | ₩27,545 | ₩28,678 | ₩26,971 | ₩27,358 | -0.68% | 357만 |
|---|
| 2026.04.13 | ₩25,210 | ₩27,985 | ₩24,877 | ₩27,491 | +9.05% | 479.7만 |
|---|
| 2026.04.10 | ₩26,931 | ₩27,258 | ₩25,044 | ₩25,304 | -6.04% | 580만 |
|---|
| 2026.04.09 | ₩28,132 | ₩28,312 | ₩26,638 | ₩27,585 | -1.94% | 459.3만 |
|---|
| 2026.04.08 | ₩30,759 | ₩30,933 | ₩28,612 | ₩28,638 | -6.90% | 333.6만 |
|---|
| 2026.04.07 | ₩30,399 | ₩30,959 | ₩29,625 | ₩29,866 | -1.76% | 210.9만 |
|---|
| 2026.04.06 | ₩31,666 | ₩31,973 | ₩30,753 | ₩30,846 | -2.59% | 154만 |
|---|
| 2026.04.02 | ₩31,219 | ₩32,187 | ₩30,399 | ₩31,586 | +1.17% | 288.7만 |
|---|
| 2026.04.01 | ₩31,920 | ₩32,320 | ₩30,346 | ₩31,453 | -1.46% | 242.1만 |
|---|
| 2026.03.31 | ₩31,613 | ₩31,910 | ₩30,866 | ₩31,493 | -0.38% | 272만 |
|---|
| 2026.03.30 | ₩30,679 | ₩31,933 | ₩30,599 | ₩31,333 | +2.13% | 413.9만 |
|---|
| 2026.03.27 | ₩30,106 | ₩31,066 | ₩29,359 | ₩30,679 | +1.91% | 564.5만 |
|---|
| 2026.03.26 | ₩29,065 | ₩31,119 | ₩28,985 | ₩31,093 | +6.98% | 738만 |
|---|
| 2026.03.25 | ₩30,066 | ₩30,252 | ₩27,055 | ₩28,812 | -4.17% | 1177.7만 |
|---|
| 2026.03.24 | ₩24,824 | ₩24,864 | ₩23,536 | ₩24,037 | -3.17% | 558.3만 |
|---|
| 2026.03.23 | ₩24,904 | ₩25,464 | ₩24,317 | ₩25,237 | +1.34% | 333.6만 |
|---|
| 2026.03.20 | ₩25,064 | ₩25,584 | ₩24,117 | ₩24,450 | -2.45% | 361만 |
|---|
| 2026.03.19 | ₩25,157 | ₩26,291 | ₩24,770 | ₩25,624 | +1.86% | 121.1만 |
|---|
| 2026.03.18 | ₩25,237 | ₩25,757 | ₩25,010 | ₩25,184 | -0.21% | 139.8만 |
|---|
| 2026.03.17 | ₩25,224 | ₩26,678 | ₩25,224 | ₩25,704 | +1.90% | 120만 |
|---|
| 2026.03.16 | ₩25,224 | ₩25,610 | ₩24,703 | ₩25,304 | +0.32% | 144만 |
|---|
| 2026.03.13 | ₩24,824 | ₩25,597 | ₩24,490 | ₩25,037 | +0.86% | 223.8만 |
|---|
| 2026.03.12 | ₩24,797 | ₩26,104 | ₩24,757 | ₩24,783 | -0.05% | 221.8만 |
|---|
| 2026.03.11 | ₩25,250 | ₩26,057 | ₩24,430 | ₩25,130 | -0.48% | 161만 |
|---|
| 2026.03.10 | ₩26,684 | ₩26,684 | ₩24,610 | ₩24,930 | -6.57% | 203.9만 |
|---|
| 2026.03.09 | ₩26,371 | ₩27,090 | ₩25,691 | ₩26,698 | +1.24% | 213.9만 |
|---|
| 2026.03.06 | ₩27,491 | ₩27,745 | ₩26,424 | ₩26,864 | -2.28% | 246.5만 |
|---|
| 2026.03.05 | ₩25,891 | ₩28,078 | ₩25,891 | ₩27,851 | +7.57% | 325.2만 |
|---|
| 2026.03.04 | ₩26,117 | ₩26,518 | ₩25,437 | ₩25,824 | -1.12% | 219.4만 |
|---|
| 2026.03.03 | ₩24,183 | ₩26,224 | ₩24,077 | ₩26,131 | +8.05% | 307.4만 |
|---|
| 2026.03.02 | ₩24,703 | ₩25,891 | ₩24,250 | ₩24,844 | +0.57% | 202.6만 |
|---|
| 2026.02.27 | ₩24,977 | ₩25,530 | ₩24,437 | ₩25,330 | +1.42% | 370.7만 |
|---|
| 2026.02.26 | ₩23,743 | ₩25,757 | ₩23,556 | ₩25,610 | +7.87% | 418.4만 |
|---|
| 2026.02.25 | ₩23,183 | ₩23,523 | ₩22,076 | ₩23,463 | +1.21% | 235.8만 |
|---|
| 2026.02.24 | ₩20,969 | ₩23,263 | ₩20,942 | ₩23,096 | +10.15% | 280만 |
|---|
| 2026.02.23 | ₩22,262 | ₩22,369 | ₩20,355 | ₩21,062 | -5.39% | 427.3만 |
|---|
| 2026.02.20 | ₩22,809 | ₩24,117 | ₩22,289 | ₩22,889 | +0.35% | 338.7만 |
|---|
| 2026.02.19 | ₩22,876 | ₩23,049 | ₩22,142 | ₩22,729 | -0.64% | 263.6만 |
|---|
| 2026.02.18 | ₩22,609 | ₩23,103 | ₩21,989 | ₩22,916 | +1.36% | 250.3만 |
|---|
| 2026.02.17 | ₩23,543 | ₩24,463 | ₩22,009 | ₩22,583 | -4.08% | 314.9만 |
|---|
| 2026.02.13 | ₩23,263 | ₩24,357 | ₩23,143 | ₩23,476 | +0.92% | 296.2만 |
|---|
| 2026.02.12 | ₩23,716 | ₩24,917 | ₩21,676 | ₩23,089 | -2.64% | 533만 |
|---|
| 2026.02.11 | ₩25,024 | ₩25,290 | ₩22,989 | ₩23,623 | -5.60% | 538.3만 |
|---|
| 2026.02.10 | ₩24,397 | ₩25,876 | ₩23,876 | ₩24,490 | +0.38% | 356.3만 |
|---|
| 2026.02.09 | ₩23,490 | ₩24,290 | ₩22,503 | ₩24,157 | +2.84% | 351.3만 |
|---|
| 2026.02.06 | ₩24,343 | ₩24,690 | ₩23,049 | ₩23,730 | -2.52% | 398만 |
|---|
| 2026.02.05 | ₩25,197 | ₩25,917 | ₩23,530 | ₩23,650 | -6.14% | 286.3만 |
|---|
| 2026.02.04 | ₩25,090 | ₩26,017 | ₩23,503 | ₩25,971 | +3.51% | 427.1만 |
|---|
| 2026.02.03 | ₩27,665 | ₩27,665 | ₩24,590 | ₩25,250 | -8.73% | 612.8만 |
|---|
| 2026.02.02 | ₩27,785 | ₩29,505 | ₩27,251 | ₩27,665 | -0.43% | 562.2만 |
|---|
| 2026.01.30 | ₩29,399 | ₩29,752 | ₩27,678 | ₩27,771 | -5.54% | 351.7만 |
|---|
| 2026.01.29 | ₩30,906 | ₩31,106 | ₩28,558 | ₩29,092 | -5.87% | 467.4만 |
|---|
| 2026.01.28 | ₩33,027 | ₩33,427 | ₩31,533 | ₩31,706 | -4.00% | 205.5만 |
|---|
| 2026.01.27 | ₩33,400 | ₩33,841 | ₩31,786 | ₩32,507 | -2.68% | 193.6만 |
|---|
| 2026.01.26 | ₩33,507 | ₩34,868 | ₩33,376 | ₩33,507 | 0.00% | 202만 |
|---|
| 2026.01.23 | ₩34,414 | ₩34,902 | ₩33,460 | ₩33,507 | -2.64% | 184.4만 |
|---|
| 2026.01.22 | ₩32,627 | ₩34,828 | ₩32,560 | ₩34,454 | +5.60% | 289만 |
|---|
| 2026.01.21 | ₩32,307 | ₩33,174 | ₩31,973 | ₩32,200 | -0.33% | 200.9만 |
|---|
| 2026.01.20 | ₩30,706 | ₩32,747 | ₩30,219 | ₩32,293 | +5.17% | 514.3만 |
|---|
| 2026.01.16 | ₩33,587 | ₩33,911 | ₩30,499 | ₩30,719 | -8.54% | 606.8만 |
|---|
| 2026.01.15 | ₩36,335 | ₩36,882 | ₩33,934 | ₩33,987 | -6.46% | 411.3만 |
|---|
| 2026.01.14 | ₩38,562 | ₩38,829 | ₩36,161 | ₩36,335 | -5.78% | 219.5만 |
|---|
| 2026.01.13 | ₩40,363 | ₩40,617 | ₩38,116 | ₩38,869 | -3.70% | 180.4만 |
|---|
| 2026.01.12 | ₩39,976 | ₩40,590 | ₩39,349 | ₩40,297 | +0.80% | 158.1만 |
|---|
| 2026.01.09 | ₩40,270 | ₩41,150 | ₩39,349 | ₩40,110 | -0.40% | 157.3만 |
|---|
| 2026.01.08 | ₩42,071 | ₩42,551 | ₩40,176 | ₩40,270 | -4.28% | 173.7만 |
|---|
| 2026.01.07 | ₩41,937 | ₩43,511 | ₩41,484 | ₩42,644 | +1.69% | 232.7만 |
|---|
| 2026.01.06 | ₩42,297 | ₩42,517 | ₩41,244 | ₩41,870 | -1.01% | 188.4만 |
|---|
| 2026.01.05 | ₩43,991 | ₩44,625 | ₩42,431 | ₩42,497 | -3.40% | 182.8만 |
|---|
| 2026.01.02 | ₩45,805 | ₩46,059 | ₩42,164 | ₩43,418 | -5.21% | 163.7만 |
|---|
| 2025.12.31 | ₩46,833 | ₩46,926 | ₩45,645 | ₩45,739 | -2.34% | 151.6만 |
|---|
| 2025.12.30 | ₩46,659 | ₩47,459 | ₩46,166 | ₩46,379 | -0.60% | 85.2만 |
|---|
| 2025.12.29 | ₩46,712 | ₩47,419 | ₩46,099 | ₩47,019 | +0.66% | 114.7만 |
|---|
| 2025.12.26 | ₩47,820 | ₩48,326 | ₩47,126 | ₩47,219 | -1.26% | 112.7만 |
|---|
| 2025.12.24 | ₩47,926 | ₩48,260 | ₩47,413 | ₩47,793 | -0.28% | 64.9만 |
|---|
| 2025.12.23 | ₩47,766 | ₩48,400 | ₩46,926 | ₩47,926 | +0.34% | 123.8만 |
|---|
| 2025.12.22 | ₩47,193 | ₩48,901 | ₩47,193 | ₩48,153 | +2.04% | 119.8만 |
|---|
| 2025.12.19 | ₩47,433 | ₩48,380 | ₩46,926 | ₩47,313 | -0.25% | 269.1만 |
|---|
| 2025.12.18 | ₩46,366 | ₩48,633 | ₩46,226 | ₩47,539 | +2.53% | 210.5만 |
|---|
| 2025.12.17 | ₩45,592 | ₩48,006 | ₩45,299 | ₩46,312 | +1.58% | 339.2만 |
|---|
| 2025.12.16 | ₩43,751 | ₩45,359 | ₩43,738 | ₩45,272 | +3.48% | 214.1만 |
|---|
| 2025.12.15 | ₩44,445 | ₩45,152 | ₩43,004 | ₩44,178 | -0.60% | 246.3만 |
|---|
| 2025.12.12 | ₩46,072 | ₩46,286 | ₩44,031 | ₩44,205 | -4.05% | 379.6만 |
|---|
| 2025.12.11 | ₩48,246 | ₩49,790 | ₩46,286 | ₩46,592 | -3.43% | 299.4만 |
|---|
| 2025.12.10 | ₩46,939 | ₩49,354 | ₩45,272 | ₩48,273 | +2.84% | 973.4만 |
|---|
| 2025.12.09 | ₩40,016 | ₩41,350 | ₩40,016 | ₩40,883 | +2.17% | 522만 |
|---|
| 2025.12.08 | ₩40,817 | ₩41,504 | ₩39,723 | ₩40,056 | -1.86% | 230.7만 |
|---|
| 2025.12.05 | ₩39,723 | ₩41,617 | ₩39,623 | ₩40,417 | +1.75% | 273.1만 |
|---|
| 2025.12.04 | ₩39,536 | ₩39,923 | ₩38,769 | ₩39,843 | +0.78% | 130.8만 |
|---|
| 2025.12.03 | ₩38,856 | ₩39,416 | ₩38,416 | ₩39,189 | +0.86% | 93.7만 |
|---|
| 2025.12.02 | ₩38,149 | ₩39,429 | ₩37,842 | ₩39,043 | +2.34% | 116.2만 |
|---|
| 2025.12.01 | ₩37,375 | ₩38,296 | ₩37,022 | ₩37,789 | +1.11% | 129.1만 |
|---|
| 2025.11.28 | ₩38,136 | ₩38,496 | ₩37,916 | ₩38,282 | +0.38% | 54.9만 |
|---|
| 2025.11.26 | ₩37,429 | ₩38,082 | ₩37,215 | ₩37,775 | +0.93% | 83.8만 |
|---|
| 2025.11.25 | ₩36,722 | ₩38,136 | ₩36,615 | ₩37,775 | +2.87% | 79.2만 |
|---|
| 2025.11.24 | ₩36,575 | ₩37,029 | ₩36,228 | ₩36,535 | -0.11% | 93.8만 |
|---|
| 2025.11.21 | ₩35,401 | ₩37,002 | ₩35,161 | ₩36,562 | +3.28% | 100.8만 |
|---|
| 2025.11.20 | ₩37,069 | ₩38,002 | ₩35,948 | ₩36,015 | -2.84% | 113.9만 |
|---|
| 2025.11.19 | ₩36,255 | ₩37,015 | ₩35,476 | ₩36,308 | +0.15% | 125.2만 |
|---|
| 2025.11.18 | ₩35,468 | ₩36,515 | ₩35,081 | ₩36,322 | +2.41% | 164.8만 |
|---|
| 2025.11.17 | ₩38,176 | ₩38,322 | ₩35,948 | ₩35,988 | -5.73% | 141.1만 |
|---|
| 2025.11.14 | ₩36,615 | ₩38,789 | ₩36,188 | ₩38,336 | +4.70% | 99만 |
|---|
| 2025.11.13 | ₩38,683 | ₩38,843 | ₩37,309 | ₩37,629 | -2.72% | 118.5만 |
|---|
| 2025.11.12 | ₩38,322 | ₩39,616 | ₩37,749 | ₩39,176 | +2.23% | 172.2만 |
|---|
| 2025.11.11 | ₩37,482 | ₩38,389 | ₩37,309 | ₩38,109 | +1.67% | 104.9만 |
|---|
| 2025.11.10 | ₩37,869 | ₩38,356 | ₩37,175 | ₩37,562 | -0.81% | 126.8만 |
|---|
| 2025.11.07 | ₩35,681 | ₩37,629 | ₩35,388 | ₩37,335 | +4.64% | 111.6만 |
|---|
| 2025.11.06 | ₩37,295 | ₩37,295 | ₩34,961 | ₩36,335 | -2.58% | 143.7만 |
|---|
| 2025.11.05 | ₩36,708 | ₩38,202 | ₩36,295 | ₩37,455 | +2.03% | 176.5만 |
|---|
| 2025.11.04 | ₩36,815 | ₩37,122 | ₩35,374 | ₩36,308 | -1.38% | 129.7만 |
|---|
| 2025.11.03 | ₩38,296 | ₩38,763 | ₩36,802 | ₩37,602 | -1.81% | 111.4만 |
|---|
| 2025.10.31 | ₩36,788 | ₩38,422 | ₩36,495 | ₩38,229 | +3.92% | 144.2만 |
|---|
| 2025.10.30 | ₩35,948 | ₩37,749 | ₩35,788 | ₩36,722 | +2.15% | 131.8만 |
|---|
| 2025.10.29 | ₩37,035 | ₩37,295 | ₩35,748 | ₩36,202 | -2.25% | 105.8만 |
|---|
| 2025.10.28 | ₩37,362 | ₩37,802 | ₩36,882 | ₩37,282 | -0.21% | 108.4만 |
|---|
| 2025.10.27 | ₩37,682 | ₩38,056 | ₩37,109 | ₩37,362 | -0.85% | 109만 |
|---|
| 2025.10.24 | ₩38,096 | ₩38,789 | ₩37,429 | ₩37,455 | -1.68% | 150.9만 |
|---|
| 2025.10.23 | ₩37,789 | ₩37,882 | ₩37,029 | ₩37,522 | -0.71% | 121.4만 |
|---|
| 2025.10.22 | ₩37,842 | ₩38,282 | ₩37,335 | ₩37,709 | -0.35% | 126.4만 |
|---|
| 2025.10.21 | ₩36,748 | ₩38,162 | ₩36,402 | ₩38,162 | +3.85% | 134.5만 |
|---|
| 2025.10.20 | ₩35,374 | ₩36,988 | ₩35,321 | ₩36,695 | +3.73% | 119.4만 |
|---|
| 2025.10.17 | ₩34,534 | ₩35,068 | ₩34,254 | ₩34,861 | +0.95% | 189.3만 |
|---|
| 2025.10.16 | ₩35,281 | ₩36,682 | ₩34,668 | ₩34,828 | -1.29% | 163.2만 |
|---|
| 2025.10.15 | ₩35,535 | ₩36,242 | ₩34,541 | ₩34,974 | -1.58% | 259.1만 |
|---|
| 2025.10.14 | ₩34,187 | ₩34,877 | ₩34,054 | ₩34,641 | +1.33% | 156.8만 |
|---|
| 2025.10.13 | ₩35,508 | ₩35,680 | ₩34,841 | ₩34,894 | -1.73% | 118.8만 |
|---|
| 2025.10.10 | ₩36,815 | ₩36,882 | ₩34,801 | ₩34,894 | -5.22% | 216.2만 |
|---|