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 | ₩38,518 | ₩39,400 | ₩38,397 | ₩38,974 | +1.18% | 145.5만 |
| 2026.10.08 | ₩38,169 | ₩38,676 | ₩37,002 | ₩38,169 | 0.00% | 280.6만 |
| 2026.10.07 | ₩35,084 | ₩39,130 | ₩35,084 | ₩38,169 | +8.79% | 404.5만 |
| 2026.10.06 | ₩35,862 | ₩36,063 | ₩35,124 | ₩35,326 | -1.50% | 170.5만 |
| 2026.10.05 | ₩34,568 | ₩35,916 | ₩34,320 | ₩35,688 | +3.24% | 168.7만 |
| 2026.10.02 | ₩34,628 | ₩35,171 | ₩33,917 | ₩34,092 | -1.55% | 148.9만 |
| 2026.10.01 | ₩35,259 | ₩35,607 | ₩33,408 | ₩34,400 | -2.43% | 251.1만 |
| 2026.09.30 | ₩31,463 | ₩34,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,663 |
| +6.99% |
| 288.3만 |
| 2026.09.29 | ₩31,047 | ₩31,302 | ₩29,921 | ₩31,047 | 0.00% | 178.6만 |
|---|
| 2026.09.28 | ₩31,839 | ₩31,959 | ₩29,867 | ₩31,074 | -2.40% | 272.9만 |
|---|
| 2026.09.25 | ₩32,965 | ₩33,233 | ₩32,415 | ₩32,684 | -0.85% | 127.7만 |
|---|
| 2026.09.24 | ₩34,601 | ₩35,275 | ₩32,818 | ₩33,086 | -4.38% | 136.7만 |
|---|
| 2026.09.23 | ₩34,615 | ₩35,076 | ₩34,159 | ₩34,695 | +0.23% | 181.8만 |
|---|
| 2026.09.22 | ₩34,870 | ₩35,178 | ₩33,327 | ₩34,226 | -1.85% | 216.6만 |
|---|
| 2026.09.21 | ₩33,126 | ₩34,078 | ₩32,201 | ₩34,065 | +2.83% | 185.5만 |
|---|
| 2026.09.18 | ₩33,461 | ₩33,461 | ₩32,523 | ₩32,764 | -2.08% | 231.5만 |
|---|
| 2026.09.17 | ₩33,126 | ₩33,864 | ₩32,496 | ₩33,435 | +0.93% | 172.4만 |
|---|
| 2026.09.16 | ₩33,368 | ₩34,280 | ₩33,233 | ₩33,354 | -0.04% | 194.4만 |
|---|
| 2026.09.15 | ₩33,368 | ₩34,829 | ₩33,368 | ₩34,092 | +2.17% | 155.1만 |
|---|
| 2026.09.14 | ₩33,126 | ₩34,373 | ₩32,187 | ₩34,333 | +3.64% | 282.7만 |
|---|
| 2026.09.11 | ₩32,482 | ₩33,153 | ₩31,409 | ₩32,107 | -1.16% | 350.5만 |
|---|
| 2026.09.10 | ₩31,490 | ₩32,858 | ₩31,356 | ₩32,543 | +3.34% | 358.9만 |
|---|
| 2026.09.09 | ₩35,111 | ₩35,216 | ₩31,637 | ₩31,819 | -9.38% | 1008.4만 |
|---|
| 2026.09.08 | ₩42,346 | ₩42,346 | ₩39,792 | ₩40,650 | -4.01% | 664.9만 |
|---|
| 2026.09.04 | ₩43,631 | ₩44,077 | ₩42,031 | ₩42,863 | -1.76% | 206.7만 |
|---|
| 2026.09.03 | ₩45,572 | ₩46,350 | ₩44,204 | ₩44,593 | -2.15% | 229.4만 |
|---|
| 2026.09.02 | ₩44,244 | ₩45,368 | ₩43,929 | ₩44,177 | -0.15% | 130.7만 |
|---|
| 2026.09.01 | ₩45,337 | ₩45,706 | ₩43,426 | ₩43,963 | -3.03% | 203.5만 |
|---|
| 2026.08.31 | ₩45,639 | ₩46,658 | ₩45,398 | ₩45,652 | +0.03% | 219.7만 |
|---|
| 2026.08.28 | ₩45,679 | ₩46,967 | ₩45,465 | ₩46,310 | +1.38% | 186.9만 |
|---|
| 2026.08.27 | ₩42,769 | ₩45,719 | ₩42,501 | ₩45,719 | +6.90% | 315만 |
|---|
| 2026.08.26 | ₩40,167 | ₩41,481 | ₩39,859 | ₩41,321 | +2.87% | 180만 |
|---|
| 2026.08.25 | ₩41,160 | ₩42,715 | ₩40,744 | ₩41,307 | +0.36% | 282.2만 |
|---|
| 2026.08.24 | ₩41,173 | ₩42,782 | ₩41,173 | ₩42,165 | +2.41% | 620.7만 |
|---|
| 2026.08.21 | ₩40,958 | ₩42,152 | ₩40,088 | ₩41,656 | +1.70% | 331.5만 |
|---|
| 2026.08.20 | ₩41,173 | ₩41,978 | ₩40,462 | ₩41,186 | +0.03% | 432.3만 |
|---|
| 2026.08.19 | ₩38,531 | ₩41,294 | ₩38,531 | ₩41,106 | +6.68% | 242.1만 |
|---|
| 2026.08.18 | ₩37,820 | ₩39,497 | ₩37,391 | ₩39,054 | +3.26% | 333.3만 |
|---|
| 2026.08.17 | ₩38,142 | ₩38,437 | ₩37,237 | ₩37,485 | -1.72% | 139.1만 |
|---|
| 2026.08.14 | ₩40,234 | ₩40,556 | ₩38,544 | ₩38,799 | -3.57% | 177.2만 |
|---|
| 2026.08.13 | ₩37,190 | ₩40,341 | ₩36,767 | ₩40,060 | +7.72% | 283만 |
|---|
| 2026.08.12 | ₩36,868 | ₩37,860 | ₩36,533 | ₩37,123 | +0.69% | 137.7만 |
|---|
| 2026.08.11 | ₩38,558 | ₩39,637 | ₩37,653 | ₩37,847 | -1.84% | 149.4만 |
|---|
| 2026.08.10 | ₩35,057 | ₩38,585 | ₩35,057 | ₩38,558 | +9.98% | 233.7만 |
|---|
| 2026.08.07 | ₩35,379 | ₩36,385 | ₩35,071 | ₩35,594 | +0.61% | 191.5만 |
|---|
| 2026.08.06 | ₩33,314 | ₩34,977 | ₩32,845 | ₩34,481 | +3.50% | 189.6만 |
|---|
| 2026.08.05 | ₩35,902 | ₩35,943 | ₩34,903 | ₩35,165 | -2.05% | 215.8만 |
|---|
| 2026.08.04 | ₩34,253 | ₩35,500 | ₩34,105 | ₩35,420 | +3.41% | 132.3만 |
|---|
| 2026.08.03 | ₩34,494 | ₩35,406 | ₩33,891 | ₩34,454 | -0.12% | 138만 |
|---|
| 2026.07.31 | ₩33,019 | ₩34,239 | ₩32,952 | ₩33,421 | +1.22% | 390.7만 |
|---|
| 2026.07.30 | ₩34,575 | ₩34,883 | ₩32,549 | ₩33,609 | -2.79% | 164.3만 |
|---|
| 2026.07.29 | ₩33,569 | ₩36,010 | ₩33,569 | ₩35,983 | +7.19% | 259.3만 |
|---|
| 2026.07.28 | ₩32,080 | ₩34,172 | ₩31,778 | ₩33,676 | +4.97% | 216.1만 |
|---|
| 2026.07.27 | ₩30,216 | ₩32,710 | ₩30,068 | ₩31,530 | +4.35% | 235.9만 |
|---|
| 2026.07.24 | ₩29,478 | ₩29,988 | ₩28,754 | ₩29,183 | -1.00% | 129.1만 |
|---|
| 2026.07.23 | ₩30,766 | ₩30,920 | ₩28,070 | ₩28,459 | -7.50% | 301.6만 |
|---|
| 2026.07.22 | ₩32,013 | ₩32,060 | ₩29,586 | ₩30,176 | -5.74% | 258.9만 |
|---|
| 2026.07.21 | ₩34,427 | ₩35,741 | ₩32,523 | ₩32,563 | -5.41% | 244.7만 |
|---|
| 2026.07.20 | ₩34,890 | ₩35,916 | ₩34,422 | ₩35,124 | +0.67% | 320.8만 |
|---|
| 2026.07.17 | ₩34,494 | ₩35,782 | ₩34,204 | ₩35,540 | +3.03% | 215.4만 |
|---|
| 2026.07.16 | ₩35,151 | ₩35,902 | ₩34,668 | ₩35,151 | 0.00% | 165.9만 |
|---|
| 2026.07.15 | ₩35,648 | ₩36,211 | ₩34,642 | ₩35,151 | -1.39% | 170.5만 |
|---|
| 2026.07.14 | ₩33,529 | ₩36,258 | ₩33,081 | ₩35,124 | +4.76% | 164.2만 |
|---|
| 2026.07.13 | ₩34,320 | ₩36,211 | ₩33,998 | ₩35,674 | +3.95% | 342만 |
|---|
| 2026.07.10 | ₩34,109 | ₩34,736 | ₩33,193 | ₩33,703 | -1.19% | 307.8만 |
|---|
| 2026.07.09 | ₩30,558 | ₩33,368 | ₩30,243 | ₩33,314 | +9.02% | 183.2만 |
|---|
| 2026.07.08 | ₩31,924 | ₩32,737 | ₩31,588 | ₩31,919 | -0.02% | 460.6만 |
|---|
| 2026.07.07 | ₩33,233 | ₩34,011 | ₩32,717 | ₩32,724 | -1.53% | 138.5만 |
|---|
| 2026.07.06 | ₩31,329 | ₩32,724 | ₩31,207 | ₩32,389 | +3.38% | 191.9만 |
|---|
| 2026.07.02 | ₩30,685 | ₩32,020 | ₩30,511 | ₩31,933 | +4.06% | 202.6만 |
|---|
| 2026.07.01 | ₩30,363 | ₩31,161 | ₩30,202 | ₩30,752 | +1.28% | 163.4만 |
|---|
| 2026.06.30 | ₩27,882 | ₩29,223 | ₩27,594 | ₩29,089 | +4.33% | 234.2만 |
|---|
| 2026.06.29 | ₩28,888 | ₩29,264 | ₩28,030 | ₩28,124 | -2.65% | 172.6만 |
|---|
| 2026.06.26 | ₩26,823 | ₩28,298 | ₩26,689 | ₩28,191 | +5.10% | 471.8만 |
|---|
| 2026.06.25 | ₩25,482 | ₩26,856 | ₩25,012 | ₩26,246 | +3.00% | 215.9만 |
|---|
| 2026.06.24 | ₩25,830 | ₩27,037 | ₩25,750 | ₩26,125 | +1.14% | 213.5만 |
|---|
| 2026.06.23 | ₩26,461 | ₩26,541 | ₩25,455 | ₩25,830 | -2.38% | 294.3만 |
|---|
| 2026.06.22 | ₩26,313 | ₩27,245 | ₩25,187 | ₩25,763 | -2.09% | 302.7만 |
|---|
| 2026.06.18 | ₩27,037 | ₩27,440 | ₩26,085 | ₩26,903 | -0.50% | 282.8만 |
|---|
| 2026.06.17 | ₩28,352 | ₩29,170 | ₩26,890 | ₩27,051 | -4.59% | 232만 |
|---|
| 2026.06.16 | ₩29,163 | ₩29,277 | ₩27,862 | ₩28,405 | -2.60% | 170만 |
|---|
| 2026.06.15 | ₩29,438 | ₩29,881 | ₩28,761 | ₩29,143 | -1.00% | 161.3만 |
|---|
| 2026.06.12 | ₩28,848 | ₩29,425 | ₩27,842 | ₩29,049 | +0.70% | 166.8만 |
|---|
| 2026.06.11 | ₩28,808 | ₩29,277 | ₩27,956 | ₩29,049 | +0.84% | 254.7만 |
|---|
| 2026.06.10 | ₩29,009 | ₩30,109 | ₩28,706 | ₩29,049 | +0.14% | 274만 |
|---|
| 2026.06.09 | ₩30,323 | ₩30,880 | ₩28,812 | ₩29,760 | -1.86% | 208.9만 |
|---|
| 2026.06.08 | ₩30,578 | ₩31,054 | ₩29,800 | ₩30,940 | +1.18% | 357만 |
|---|
| 2026.06.05 | ₩30,860 | ₩32,134 | ₩30,444 | ₩30,726 | -0.43% | 274.1만 |
|---|
| 2026.06.04 | ₩31,953 | ₩32,576 | ₩30,913 | ₩31,034 | -2.88% | 244.3만 |
|---|
| 2026.06.03 | ₩34,098 | ₩34,098 | ₩31,222 | ₩31,597 | -7.34% | 267.2만 |
|---|
| 2026.06.02 | ₩35,245 | ₩36,358 | ₩34,414 | ₩34,454 | -2.25% | 364.1만 |
|---|
| 2026.06.01 | ₩35,775 | ₩38,518 | ₩35,198 | ₩37,914 | +5.98% | 640.1만 |
|---|
| 2026.05.29 | ₩32,147 | ₩34,481 | ₩31,946 | ₩34,373 | +6.93% | 337만 |
|---|
| 2026.05.28 | ₩30,343 | ₩32,187 | ₩29,881 | ₩31,329 | +3.25% | 918.3만 |
|---|
| 2026.05.27 | ₩32,938 | ₩34,843 | ₩32,751 | ₩32,965 | +0.08% | 546.1만 |
|---|
| 2026.05.26 | ₩32,865 | ₩34,467 | ₩32,576 | ₩34,132 | +3.86% | 466.3만 |
|---|
| 2026.05.22 | ₩31,785 | ₩34,092 | ₩31,758 | ₩32,657 | +2.74% | 307.5만 |
|---|
| 2026.05.21 | ₩29,988 | ₩31,490 | ₩29,331 | ₩31,396 | +4.70% | 266.9만 |
|---|
| 2026.05.20 | ₩28,741 | ₩30,645 | ₩28,244 | ₩30,605 | +6.49% | 242만 |
|---|
| 2026.05.19 | ₩29,639 | ₩30,518 | ₩28,593 | ₩29,183 | -1.54% | 262.5만 |
|---|
| 2026.05.18 | ₩27,708 | ₩29,928 | ₩27,607 | ₩28,942 | +4.45% | 215.1만 |
|---|
| 2026.05.15 | ₩26,689 | ₩28,432 | ₩26,474 | ₩27,990 | +4.87% | 232.2만 |
|---|
| 2026.05.14 | ₩25,991 | ₩26,702 | ₩25,482 | ₩26,648 | +2.53% | 171만 |
|---|
| 2026.05.13 | ₩25,243 | ₩26,481 | ₩24,945 | ₩26,058 | +3.23% | 351.3만 |
|---|
| 2026.05.12 | ₩27,587 | ₩27,963 | ₩25,388 | ₩25,830 | -6.37% | 440.3만 |
|---|
| 2026.05.11 | ₩28,861 | ₩29,773 | ₩27,332 | ₩27,802 | -3.67% | 281.7만 |
|---|
| 2026.05.08 | ₩29,572 | ₩29,921 | ₩28,177 | ₩29,130 | -1.50% | 335.8만 |
|---|
| 2026.05.07 | ₩29,995 | ₩30,873 | ₩29,787 | ₩30,310 | +1.05% | 428만 |
|---|
| 2026.05.06 | ₩31,839 | ₩31,892 | ₩29,371 | ₩29,425 | -7.58% | 447.8만 |
|---|
| 2026.05.05 | ₩32,523 | ₩32,925 | ₩31,751 | ₩32,630 | +0.33% | 161.5만 |
|---|
| 2026.05.04 | ₩31,597 | ₩33,032 | ₩31,530 | ₩32,415 | +2.59% | 248.3만 |
|---|
| 2026.05.01 | ₩31,369 | ₩32,415 | ₩30,739 | ₩31,597 | +0.73% | 224.1만 |
|---|
| 2026.04.30 | ₩29,934 | ₩30,162 | ₩29,156 | ₩29,545 | -1.30% | 224.1만 |
|---|
| 2026.04.29 | ₩30,135 | ₩30,457 | ₩28,875 | ₩30,430 | +0.98% | 207.6만 |
|---|
| 2026.04.28 | ₩30,256 | ₩31,490 | ₩29,579 | ₩30,055 | -0.66% | 316.2만 |
|---|
| 2026.04.27 | ₩31,262 | ₩31,892 | ₩30,799 | ₩31,182 | -0.26% | 113.3만 |
|---|
| 2026.04.24 | ₩30,243 | ₩31,611 | ₩30,068 | ₩31,208 | +3.19% | 175만 |
|---|
| 2026.04.23 | ₩30,752 | ₩31,423 | ₩29,250 | ₩30,122 | -2.05% | 192.2만 |
|---|
| 2026.04.22 | ₩32,295 | ₩32,456 | ₩31,557 | ₩32,254 | -0.12% | 150.6만 |
|---|
| 2026.04.21 | ₩32,194 | ₩33,180 | ₩31,705 | ₩31,785 | -1.27% | 197.3만 |
|---|
| 2026.04.20 | ₩30,511 | ₩31,879 | ₩30,511 | ₩31,825 | +4.31% | 202.4만 |
|---|
| 2026.04.17 | ₩31,356 | ₩31,785 | ₩29,988 | ₩30,390 | -3.08% | 288만 |
|---|
| 2026.04.16 | ₩31,329 | ₩31,517 | ₩30,122 | ₩30,672 | -2.10% | 417.3만 |
|---|
| 2026.04.15 | ₩28,184 | ₩30,658 | ₩27,909 | ₩30,498 | +8.21% | 464만 |
|---|
| 2026.04.14 | ₩27,695 | ₩28,835 | ₩27,118 | ₩27,507 | -0.68% | 357만 |
|---|
| 2026.04.13 | ₩25,348 | ₩28,137 | ₩25,012 | ₩27,641 | +9.05% | 479.7만 |
|---|
| 2026.04.10 | ₩27,078 | ₩27,406 | ₩25,180 | ₩25,441 | -6.04% | 580만 |
|---|
| 2026.04.09 | ₩28,285 | ₩28,466 | ₩26,783 | ₩27,735 | -1.94% | 459.3만 |
|---|
| 2026.04.08 | ₩30,927 | ₩31,101 | ₩28,767 | ₩28,794 | -6.90% | 333.6만 |
|---|
| 2026.04.07 | ₩30,565 | ₩31,128 | ₩29,787 | ₩30,028 | -1.76% | 210.9만 |
|---|
| 2026.04.06 | ₩31,839 | ₩32,147 | ₩30,920 | ₩31,014 | -2.59% | 154만 |
|---|
| 2026.04.02 | ₩31,389 | ₩32,362 | ₩30,565 | ₩31,758 | +1.17% | 288.7만 |
|---|
| 2026.04.01 | ₩32,093 | ₩32,496 | ₩30,511 | ₩31,624 | -1.46% | 242.1만 |
|---|
| 2026.03.31 | ₩31,785 | ₩32,084 | ₩31,034 | ₩31,664 | -0.38% | 272만 |
|---|
| 2026.03.30 | ₩30,846 | ₩32,107 | ₩30,766 | ₩31,503 | +2.13% | 413.9만 |
|---|
| 2026.03.27 | ₩30,270 | ₩31,235 | ₩29,518 | ₩30,846 | +1.91% | 564.5만 |
|---|
| 2026.03.26 | ₩29,223 | ₩31,289 | ₩29,143 | ₩31,262 | +6.98% | 738만 |
|---|
| 2026.03.25 | ₩30,229 | ₩30,417 | ₩27,202 | ₩28,969 | -4.17% | 1177.7만 |
|---|
| 2026.03.24 | ₩24,959 | ₩24,999 | ₩23,664 | ₩24,167 | -3.17% | 558.3만 |
|---|
| 2026.03.23 | ₩25,039 | ₩25,602 | ₩24,449 | ₩25,374 | +1.34% | 333.6만 |
|---|
| 2026.03.20 | ₩25,200 | ₩25,723 | ₩24,248 | ₩24,583 | -2.45% | 361만 |
|---|
| 2026.03.19 | ₩25,294 | ₩26,434 | ₩24,905 | ₩25,763 | +1.86% | 121.1만 |
|---|
| 2026.03.18 | ₩25,374 | ₩25,897 | ₩25,146 | ₩25,321 | -0.21% | 139.8만 |
|---|
| 2026.03.17 | ₩25,361 | ₩26,823 | ₩25,361 | ₩25,844 | +1.90% | 120만 |
|---|
| 2026.03.16 | ₩25,361 | ₩25,750 | ₩24,838 | ₩25,441 | +0.32% | 144만 |
|---|
| 2026.03.13 | ₩24,959 | ₩25,736 | ₩24,623 | ₩25,173 | +0.86% | 223.8만 |
|---|
| 2026.03.12 | ₩24,932 | ₩26,246 | ₩24,892 | ₩24,918 | -0.05% | 221.8만 |
|---|
| 2026.03.11 | ₩25,388 | ₩26,199 | ₩24,563 | ₩25,267 | -0.48% | 161만 |
|---|
| 2026.03.10 | ₩26,830 | ₩26,830 | ₩24,744 | ₩25,066 | -6.57% | 203.9만 |
|---|
| 2026.03.09 | ₩26,514 | ₩27,237 | ₩25,830 | ₩26,843 | +1.24% | 213.9만 |
|---|
| 2026.03.06 | ₩27,641 | ₩27,896 | ₩26,568 | ₩27,011 | -2.28% | 246.5만 |
|---|
| 2026.03.05 | ₩26,032 | ₩28,231 | ₩26,032 | ₩28,003 | +7.57% | 325.2만 |
|---|
| 2026.03.04 | ₩26,260 | ₩26,662 | ₩25,576 | ₩25,964 | -1.12% | 219.4만 |
|---|
| 2026.03.03 | ₩24,315 | ₩26,367 | ₩24,208 | ₩26,273 | +8.05% | 307.4만 |
|---|
| 2026.03.02 | ₩24,838 | ₩26,032 | ₩24,382 | ₩24,979 | +0.57% | 202.6만 |
|---|
| 2026.02.27 | ₩25,113 | ₩25,669 | ₩24,570 | ₩25,468 | +1.42% | 370.7만 |
|---|
| 2026.02.26 | ₩23,872 | ₩25,897 | ₩23,685 | ₩25,750 | +7.87% | 418.4만 |
|---|
| 2026.02.25 | ₩23,309 | ₩23,651 | ₩22,196 | ₩23,591 | +1.21% | 235.8만 |
|---|
| 2026.02.24 | ₩21,083 | ₩23,389 | ₩21,056 | ₩23,222 | +10.15% | 280만 |
|---|
| 2026.02.23 | ₩22,384 | ₩22,491 | ₩20,466 | ₩21,177 | -5.39% | 427.3만 |
|---|
| 2026.02.20 | ₩22,933 | ₩24,248 | ₩22,410 | ₩23,014 | +0.35% | 338.7만 |
|---|
| 2026.02.19 | ₩23,001 | ₩23,175 | ₩22,263 | ₩22,853 | -0.64% | 263.6만 |
|---|
| 2026.02.18 | ₩22,732 | ₩23,229 | ₩22,109 | ₩23,041 | +1.36% | 250.3만 |
|---|
| 2026.02.17 | ₩23,671 | ₩24,597 | ₩22,129 | ₩22,706 | -4.08% | 314.9만 |
|---|
| 2026.02.13 | ₩23,389 | ₩24,489 | ₩23,269 | ₩23,604 | +0.92% | 296.2만 |
|---|
| 2026.02.12 | ₩23,845 | ₩25,052 | ₩21,794 | ₩23,215 | -2.64% | 533만 |
|---|
| 2026.02.11 | ₩25,160 | ₩25,428 | ₩23,115 | ₩23,752 | -5.60% | 538.3만 |
|---|
| 2026.02.10 | ₩24,529 | ₩26,017 | ₩24,006 | ₩24,623 | +0.38% | 356.3만 |
|---|
| 2026.02.09 | ₩23,617 | ₩24,422 | ₩22,625 | ₩24,288 | +2.84% | 351.3만 |
|---|
| 2026.02.06 | ₩24,476 | ₩24,825 | ₩23,175 | ₩23,859 | -2.52% | 398만 |
|---|
| 2026.02.05 | ₩25,334 | ₩26,058 | ₩23,658 | ₩23,778 | -6.14% | 286.3만 |
|---|
| 2026.02.04 | ₩25,227 | ₩26,159 | ₩23,631 | ₩26,112 | +3.51% | 427.1만 |
|---|
| 2026.02.03 | ₩27,815 | ₩27,815 | ₩24,724 | ₩25,388 | -8.73% | 612.8만 |
|---|
| 2026.02.02 | ₩27,936 | ₩29,666 | ₩27,399 | ₩27,815 | -0.43% | 562.2만 |
|---|
| 2026.01.30 | ₩29,559 | ₩29,914 | ₩27,829 | ₩27,923 | -5.54% | 351.7만 |
|---|
| 2026.01.29 | ₩31,074 | ₩31,275 | ₩28,714 | ₩29,250 | -5.87% | 467.4만 |
|---|
| 2026.01.28 | ₩33,207 | ₩33,609 | ₩31,705 | ₩31,879 | -4.00% | 205.5만 |
|---|
| 2026.01.27 | ₩33,582 | ₩34,025 | ₩31,959 | ₩32,684 | -2.68% | 193.6만 |
|---|
| 2026.01.26 | ₩33,689 | ₩35,057 | ₩33,558 | ₩33,689 | 0.00% | 202만 |
|---|
| 2026.01.23 | ₩34,601 | ₩35,092 | ₩33,642 | ₩33,689 | -2.64% | 184.4만 |
|---|
| 2026.01.22 | ₩32,804 | ₩35,017 | ₩32,737 | ₩34,642 | +5.60% | 289만 |
|---|
| 2026.01.21 | ₩32,482 | ₩33,354 | ₩32,147 | ₩32,375 | -0.33% | 200.9만 |
|---|
| 2026.01.20 | ₩30,873 | ₩32,925 | ₩30,384 | ₩32,469 | +5.17% | 514.3만 |
|---|
| 2026.01.16 | ₩33,770 | ₩34,096 | ₩30,665 | ₩30,886 | -8.54% | 606.8만 |
|---|
| 2026.01.15 | ₩36,533 | ₩37,083 | ₩34,119 | ₩34,172 | -6.46% | 411.3만 |
|---|
| 2026.01.14 | ₩38,772 | ₩39,041 | ₩36,358 | ₩36,533 | -5.78% | 219.5만 |
|---|
| 2026.01.13 | ₩40,583 | ₩40,838 | ₩38,323 | ₩39,081 | -3.70% | 180.4만 |
|---|
| 2026.01.12 | ₩40,194 | ₩40,811 | ₩39,564 | ₩40,516 | +0.80% | 158.1만 |
|---|
| 2026.01.09 | ₩40,489 | ₩41,374 | ₩39,564 | ₩40,328 | -0.40% | 157.3만 |
|---|
| 2026.01.08 | ₩42,300 | ₩42,782 | ₩40,395 | ₩40,489 | -4.28% | 173.7만 |
|---|
| 2026.01.07 | ₩42,165 | ₩43,748 | ₩41,709 | ₩42,876 | +1.69% | 232.7만 |
|---|
| 2026.01.06 | ₩42,528 | ₩42,749 | ₩41,468 | ₩42,098 | -1.01% | 188.4만 |
|---|
| 2026.01.05 | ₩44,231 | ₩44,868 | ₩42,662 | ₩42,729 | -3.40% | 182.8만 |
|---|
| 2026.01.02 | ₩46,055 | ₩46,310 | ₩42,393 | ₩43,654 | -5.21% | 163.7만 |
|---|
| 2025.12.31 | ₩47,087 | ₩47,181 | ₩45,894 | ₩45,988 | -2.34% | 151.6만 |
|---|
| 2025.12.30 | ₩46,913 | ₩47,718 | ₩46,417 | ₩46,631 | -0.60% | 85.2만 |
|---|
| 2025.12.29 | ₩46,967 | ₩47,678 | ₩46,350 | ₩47,275 | +0.66% | 114.7만 |
|---|
| 2025.12.26 | ₩48,080 | ₩48,590 | ₩47,382 | ₩47,476 | -1.26% | 112.7만 |
|---|
| 2025.12.24 | ₩48,187 | ₩48,522 | ₩47,671 | ₩48,053 | -0.28% | 64.9만 |
|---|
| 2025.12.23 | ₩48,026 | ₩48,663 | ₩47,181 | ₩48,187 | +0.34% | 123.8만 |
|---|
| 2025.12.22 | ₩47,450 | ₩49,168 | ₩47,450 | ₩48,415 | +2.04% | 119.8만 |
|---|
| 2025.12.19 | ₩47,691 | ₩48,643 | ₩47,181 | ₩47,570 | -0.25% | 269.1만 |
|---|
| 2025.12.18 | ₩46,618 | ₩48,898 | ₩46,477 | ₩47,798 | +2.53% | 210.5만 |
|---|
| 2025.12.17 | ₩45,840 | ₩48,268 | ₩45,545 | ₩46,564 | +1.58% | 339.2만 |
|---|
| 2025.12.16 | ₩43,989 | ₩45,605 | ₩43,976 | ₩45,518 | +3.48% | 214.1만 |
|---|
| 2025.12.15 | ₩44,687 | ₩45,398 | ₩43,238 | ₩44,419 | -0.60% | 246.3만 |
|---|
| 2025.12.12 | ₩46,323 | ₩46,538 | ₩44,271 | ₩44,445 | -4.05% | 379.6만 |
|---|
| 2025.12.11 | ₩48,509 | ₩50,061 | ₩46,538 | ₩46,846 | -3.43% | 299.4만 |
|---|
| 2025.12.10 | ₩47,195 | ₩49,622 | ₩45,518 | ₩48,536 | +2.84% | 973.4만 |
|---|
| 2025.12.09 | ₩40,234 | ₩41,575 | ₩40,234 | ₩41,106 | +2.17% | 522만 |
|---|
| 2025.12.08 | ₩41,039 | ₩41,730 | ₩39,939 | ₩40,274 | -1.86% | 230.7만 |
|---|
| 2025.12.05 | ₩39,939 | ₩41,844 | ₩39,839 | ₩40,637 | +1.75% | 273.1만 |
|---|
| 2025.12.04 | ₩39,751 | ₩40,140 | ₩38,980 | ₩40,060 | +0.78% | 130.8만 |
|---|
| 2025.12.03 | ₩39,067 | ₩39,631 | ₩38,625 | ₩39,403 | +0.86% | 93.7만 |
|---|
| 2025.12.02 | ₩38,357 | ₩39,644 | ₩38,048 | ₩39,255 | +2.34% | 116.2만 |
|---|
| 2025.12.01 | ₩37,579 | ₩38,504 | ₩37,223 | ₩37,994 | +1.11% | 129.1만 |
|---|
| 2025.11.28 | ₩38,343 | ₩38,705 | ₩38,122 | ₩38,491 | +0.38% | 54.9만 |
|---|
| 2025.11.26 | ₩37,632 | ₩38,290 | ₩37,418 | ₩37,981 | +0.93% | 83.8만 |
|---|
| 2025.11.25 | ₩36,922 | ₩38,343 | ₩36,814 | ₩37,981 | +2.87% | 79.2만 |
|---|
| 2025.11.24 | ₩36,774 | ₩37,230 | ₩36,425 | ₩36,734 | -0.11% | 93.8만 |
|---|
| 2025.11.21 | ₩35,594 | ₩37,203 | ₩35,352 | ₩36,761 | +3.28% | 100.8만 |
|---|
| 2025.11.20 | ₩37,270 | ₩38,209 | ₩36,144 | ₩36,211 | -2.84% | 113.9만 |
|---|
| 2025.11.19 | ₩36,452 | ₩37,217 | ₩35,669 | ₩36,506 | +0.15% | 125.2만 |
|---|
| 2025.11.18 | ₩35,661 | ₩36,714 | ₩35,272 | ₩36,519 | +2.41% | 164.8만 |
|---|
| 2025.11.17 | ₩38,383 | ₩38,531 | ₩36,144 | ₩36,184 | -5.73% | 141.1만 |
|---|
| 2025.11.14 | ₩36,814 | ₩39,000 | ₩36,385 | ₩38,544 | +4.70% | 99만 |
|---|
| 2025.11.13 | ₩38,893 | ₩39,054 | ₩37,512 | ₩37,834 | -2.72% | 118.5만 |
|---|
| 2025.11.12 | ₩38,531 | ₩39,832 | ₩37,954 | ₩39,389 | +2.23% | 172.2만 |
|---|
| 2025.11.11 | ₩37,686 | ₩38,598 | ₩37,512 | ₩38,316 | +1.67% | 104.9만 |
|---|
| 2025.11.10 | ₩38,075 | ₩38,564 | ₩37,378 | ₩37,767 | -0.81% | 126.8만 |
|---|
| 2025.11.07 | ₩35,875 | ₩37,834 | ₩35,580 | ₩37,539 | +4.64% | 111.6만 |
|---|
| 2025.11.06 | ₩37,498 | ₩37,498 | ₩35,151 | ₩36,533 | -2.58% | 143.7만 |
|---|
| 2025.11.05 | ₩36,908 | ₩38,410 | ₩36,492 | ₩37,659 | +2.03% | 176.5만 |
|---|
| 2025.11.04 | ₩37,015 | ₩37,324 | ₩35,567 | ₩36,506 | -1.38% | 129.7만 |
|---|
| 2025.11.03 | ₩38,504 | ₩38,974 | ₩37,002 | ₩37,807 | -1.81% | 111.4만 |
|---|
| 2025.10.31 | ₩36,989 | ₩38,632 | ₩36,694 | ₩38,437 | +3.92% | 144.2만 |
|---|
| 2025.10.30 | ₩36,144 | ₩37,954 | ₩35,983 | ₩36,922 | +2.15% | 131.8만 |
|---|
| 2025.10.29 | ₩37,237 | ₩37,498 | ₩35,943 | ₩36,399 | -2.25% | 105.8만 |
|---|
| 2025.10.28 | ₩37,565 | ₩38,008 | ₩37,083 | ₩37,485 | -0.21% | 108.4만 |
|---|
| 2025.10.27 | ₩37,887 | ₩38,263 | ₩37,311 | ₩37,565 | -0.85% | 109만 |
|---|
| 2025.10.24 | ₩38,303 | ₩39,000 | ₩37,632 | ₩37,659 | -1.68% | 150.9만 |
|---|
| 2025.10.23 | ₩37,994 | ₩38,088 | ₩37,230 | ₩37,726 | -0.71% | 121.4만 |
|---|
| 2025.10.22 | ₩38,048 | ₩38,491 | ₩37,539 | ₩37,914 | -0.35% | 126.4만 |
|---|
| 2025.10.21 | ₩36,948 | ₩38,370 | ₩36,600 | ₩38,370 | +3.85% | 134.5만 |
|---|
| 2025.10.20 | ₩35,567 | ₩37,190 | ₩35,513 | ₩36,895 | +3.73% | 119.4만 |
|---|
| 2025.10.17 | ₩34,722 | ₩35,259 | ₩34,440 | ₩35,051 | +0.95% | 189.3만 |
|---|
| 2025.10.16 | ₩35,473 | ₩36,881 | ₩34,856 | ₩35,017 | -1.29% | 163.2만 |
|---|
| 2025.10.15 | ₩35,728 | ₩36,439 | ₩34,729 | ₩35,165 | -1.58% | 259.1만 |
|---|
| 2025.10.14 | ₩34,373 | ₩35,067 | ₩34,239 | ₩34,829 | +1.33% | 156.8만 |
|---|
| 2025.10.13 | ₩35,701 | ₩35,874 | ₩35,031 | ₩35,084 | -1.73% | 118.8만 |
|---|
| 2025.10.10 | ₩37,015 | ₩37,083 | ₩34,990 | ₩35,084 | -5.22% | 216.2만 |
|---|