시장 데이터를 불러오는 중
전체 종목
Banco Santander Brasil SA American Depositary Shares, each representing one unit 과거 주가
Banco Santander Brasil SA American Depositary Shares, each representing one unit · BSBR · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Banco Santander Brasil SA American Depositary Shares, each representing one unit · BSBR · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,832 | ₩7,979 | ₩7,778 | ₩7,792 | -0.51% | 588.1만 |
| 2026.10.08 | ₩7,792 | ₩7,939 | ₩7,765 | ₩7,805 | +0.17% | 640.3만 |
| 2026.10.07 | ₩7,899 | ₩7,993 | ₩7,845 | ₩7,885 | -0.17% | 462.8만 |
| 2026.10.06 | ₩7,926 | ₩8,073 | ₩7,765 | ₩8,020 | +1.18% | 818.1만 |
| 2026.10.05 | ₩7,631 | ₩7,792 | ₩7,523 | ₩7,751 | +1.58% | 1575.2만 |
| 2026.10.02 | ₩7,108 | ₩7,242 | ₩7,067 | ₩7,242 | +1.89% | 247.7만 |
| 2026.10.01 | ₩7,403 | ₩7,403 | ₩7,108 | ₩7,148 | -3.44% | 199.6만 |
| 2026.09.30 | ₩7,684 | ₩7,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,456 |
| ₩7,470 |
| -2.79% |
| 175만 |
| 2026.09.29 | ₩7,644 | ₩7,671 | ₩7,564 | ₩7,617 | -0.35% | 306.6만 |
|---|
| 2026.09.28 | ₩7,617 | ₩7,738 | ₩7,604 | ₩7,658 | +0.53% | 493.2만 |
|---|
| 2026.09.25 | ₩7,684 | ₩7,738 | ₩7,644 | ₩7,725 | +0.52% | 134.9만 |
|---|
| 2026.09.24 | ₩7,671 | ₩7,711 | ₩7,577 | ₩7,658 | -0.17% | 312.1만 |
|---|
| 2026.09.23 | ₩7,778 | ₩7,832 | ₩7,631 | ₩7,644 | -1.72% | 186.5만 |
|---|
| 2026.09.22 | ₩7,885 | ₩7,926 | ₩7,778 | ₩7,832 | -0.68% | 171.5만 |
|---|
| 2026.09.21 | ₩7,845 | ₩7,899 | ₩7,832 | ₩7,885 | +0.51% | 114.8만 |
|---|
| 2026.09.18 | ₩7,765 | ₩7,818 | ₩7,698 | ₩7,711 | -0.69% | 166.6만 |
|---|
| 2026.09.17 | ₩7,912 | ₩8,020 | ₩7,859 | ₩7,979 | +0.85% | 418.3만 |
|---|
| 2026.09.16 | ₩7,872 | ₩7,912 | ₩7,738 | ₩7,792 | -1.02% | 446만 |
|---|
| 2026.09.15 | ₩7,872 | ₩7,926 | ₩7,832 | ₩7,859 | -0.17% | 446.4만 |
|---|
| 2026.09.14 | ₩7,859 | ₩7,993 | ₩7,845 | ₩7,979 | +1.54% | 252.6만 |
|---|
| 2026.09.11 | ₩8,006 | ₩8,073 | ₩7,979 | ₩8,073 | +0.84% | 247.2만 |
|---|
| 2026.09.10 | ₩7,818 | ₩7,979 | ₩7,818 | ₩7,885 | +0.86% | 482.3만 |
|---|
| 2026.09.09 | ₩7,872 | ₩7,912 | ₩7,818 | ₩7,899 | +0.34% | 302.6만 |
|---|
| 2026.09.08 | ₩8,113 | ₩8,113 | ₩7,979 | ₩7,979 | -1.65% | 604.7만 |
|---|
| 2026.09.04 | ₩7,966 | ₩8,033 | ₩7,966 | ₩7,993 | +0.34% | 714만 |
|---|
| 2026.09.03 | ₩8,006 | ₩8,087 | ₩7,953 | ₩8,073 | +0.84% | 719.3만 |
|---|
| 2026.09.02 | ₩7,805 | ₩7,912 | ₩7,792 | ₩7,899 | +1.20% | 659.8만 |
|---|
| 2026.09.01 | ₩7,684 | ₩7,778 | ₩7,644 | ₩7,671 | -0.17% | 640.2만 |
|---|
| 2026.08.31 | ₩7,885 | ₩7,885 | ₩7,711 | ₩7,711 | -2.21% | 317.8만 |
|---|
| 2026.08.28 | ₩7,751 | ₩7,818 | ₩7,738 | ₩7,792 | +0.52% | 200.9만 |
|---|
| 2026.08.27 | ₩7,778 | ₩7,792 | ₩7,684 | ₩7,684 | -1.21% | 375.2만 |
|---|
| 2026.08.26 | ₩7,832 | ₩7,859 | ₩7,765 | ₩7,792 | -0.51% | 303만 |
|---|
| 2026.08.25 | ₩7,725 | ₩7,792 | ₩7,658 | ₩7,778 | +0.69% | 293.3만 |
|---|
| 2026.08.24 | ₩7,684 | ₩7,845 | ₩7,684 | ₩7,751 | +0.87% | 275.6만 |
|---|
| 2026.08.21 | ₩7,658 | ₩7,751 | ₩7,617 | ₩7,698 | +0.53% | 322.1만 |
|---|
| 2026.08.20 | ₩7,470 | ₩7,577 | ₩7,443 | ₩7,470 | 0.00% | 179.9만 |
|---|
| 2026.08.19 | ₩7,617 | ₩7,631 | ₩7,430 | ₩7,470 | -1.94% | 517.1만 |
|---|
| 2026.08.18 | ₩7,644 | ₩7,698 | ₩7,497 | ₩7,510 | -1.75% | 587.8만 |
|---|
| 2026.08.17 | ₩7,751 | ₩7,832 | ₩7,658 | ₩7,658 | -1.21% | 345.4만 |
|---|
| 2026.08.14 | ₩7,765 | ₩7,845 | ₩7,644 | ₩7,738 | -0.35% | 728.1만 |
|---|
| 2026.08.13 | ₩7,711 | ₩7,859 | ₩7,711 | ₩7,738 | +0.35% | 725.9만 |
|---|
| 2026.08.12 | ₩7,738 | ₩7,818 | ₩7,671 | ₩7,711 | -0.35% | 694.5만 |
|---|
| 2026.08.11 | ₩7,792 | ₩7,845 | ₩7,684 | ₩7,711 | -1.03% | 878.6만 |
|---|
| 2026.08.10 | ₩7,778 | ₩7,859 | ₩7,725 | ₩7,725 | -0.69% | 643만 |
|---|
| 2026.08.07 | ₩7,872 | ₩7,912 | ₩7,751 | ₩7,792 | -1.02% | 562.4만 |
|---|
| 2026.08.06 | ₩7,845 | ₩7,926 | ₩7,751 | ₩7,765 | -1.03% | 212.2만 |
|---|
| 2026.08.05 | ₩7,751 | ₩7,805 | ₩7,725 | ₩7,765 | +0.17% | 284.2만 |
|---|
| 2026.08.04 | ₩7,751 | ₩7,792 | ₩7,604 | ₩7,617 | -1.73% | 382.2만 |
|---|
| 2026.08.03 | ₩7,644 | ₩7,698 | ₩7,590 | ₩7,698 | +0.70% | 465.3만 |
|---|
| 2026.07.31 | ₩7,550 | ₩7,792 | ₩7,537 | ₩7,604 | +0.71% | 1259.3만 |
|---|
| 2026.07.30 | ₩6,692 | ₩6,813 | ₩6,638 | ₩6,772 | +1.20% | 377.1만 |
|---|
| 2026.07.29 | ₩7,041 | ₩7,041 | ₩6,813 | ₩6,839 | -2.86% | 323만 |
|---|
| 2026.07.28 | ₩7,416 | ₩7,456 | ₩7,336 | ₩7,349 | -0.90% | 127.3만 |
|---|
| 2026.07.27 | ₩7,202 | ₩7,349 | ₩7,188 | ₩7,295 | +1.30% | 114.5만 |
|---|
| 2026.07.24 | ₩7,175 | ₩7,188 | ₩7,094 | ₩7,108 | -0.93% | 70.5만 |
|---|
| 2026.07.23 | ₩7,228 | ₩7,269 | ₩7,121 | ₩7,188 | -0.56% | 77.5만 |
|---|
| 2026.07.22 | ₩7,242 | ₩7,309 | ₩7,175 | ₩7,309 | +0.93% | 104.6만 |
|---|
| 2026.07.21 | ₩7,269 | ₩7,309 | ₩7,228 | ₩7,255 | -0.18% | 110만 |
|---|
| 2026.07.20 | ₩7,027 | ₩7,228 | ₩7,027 | ₩7,202 | +2.48% | 114.1만 |
|---|
| 2026.07.17 | ₩6,987 | ₩7,094 | ₩6,987 | ₩7,027 | +0.58% | 99.3만 |
|---|
| 2026.07.16 | ₩7,054 | ₩7,148 | ₩6,960 | ₩7,094 | +0.57% | 144.3만 |
|---|
| 2026.07.15 | ₩7,242 | ₩7,255 | ₩7,134 | ₩7,175 | -0.93% | 303.7만 |
|---|
| 2026.07.14 | ₩7,309 | ₩7,362 | ₩7,215 | ₩7,228 | -1.10% | 192.9만 |
|---|
| 2026.07.13 | ₩7,295 | ₩7,349 | ₩7,121 | ₩7,175 | -1.65% | 183.8만 |
|---|
| 2026.07.10 | ₩7,094 | ₩7,282 | ₩7,094 | ₩7,228 | +1.89% | 222만 |
|---|
| 2026.07.09 | ₩6,813 | ₩6,960 | ₩6,786 | ₩6,893 | +1.18% | 138.2만 |
|---|
| 2026.07.08 | ₩6,759 | ₩6,826 | ₩6,705 | ₩6,759 | 0.00% | 188.1만 |
|---|
| 2026.07.07 | ₩7,027 | ₩7,108 | ₩6,839 | ₩6,839 | -2.67% | 453.1만 |
|---|
| 2026.07.06 | ₩7,027 | ₩7,108 | ₩7,014 | ₩7,094 | +0.95% | 243.3만 |
|---|
| 2026.07.02 | ₩7,067 | ₩7,108 | ₩6,960 | ₩6,960 | -1.52% | 123.1만 |
|---|
| 2026.07.01 | ₩6,960 | ₩7,054 | ₩6,933 | ₩6,960 | 0.00% | 212.9만 |
|---|
| 2026.06.30 | ₩6,933 | ₩7,067 | ₩6,893 | ₩7,041 | +1.55% | 114.9만 |
|---|
| 2026.06.29 | ₩6,933 | ₩7,041 | ₩6,920 | ₩7,014 | +1.16% | 92.9만 |
|---|
| 2026.06.26 | ₩6,853 | ₩7,014 | ₩6,839 | ₩6,974 | +1.76% | 148.8만 |
|---|
| 2026.06.25 | ₩6,947 | ₩7,014 | ₩6,880 | ₩6,920 | -0.39% | 221.5만 |
|---|
| 2026.06.24 | ₩7,027 | ₩7,041 | ₩6,880 | ₩6,893 | -1.91% | 154.6만 |
|---|
| 2026.06.23 | ₩7,000 | ₩7,108 | ₩6,987 | ₩7,054 | +0.77% | 531.3만 |
|---|
| 2026.06.22 | ₩7,081 | ₩7,175 | ₩7,067 | ₩7,121 | +0.57% | 136.6만 |
|---|
| 2026.06.18 | ₩7,175 | ₩7,228 | ₩6,974 | ₩6,974 | -2.80% | 124.6만 |
|---|
| 2026.06.17 | ₩7,349 | ₩7,456 | ₩7,188 | ₩7,202 | -2.01% | 240.8만 |
|---|
| 2026.06.16 | ₩7,215 | ₩7,295 | ₩7,202 | ₩7,255 | +0.56% | 232.7만 |
|---|
| 2026.06.15 | ₩7,443 | ₩7,470 | ₩7,215 | ₩7,242 | -2.70% | 162.4만 |
|---|
| 2026.06.12 | ₩7,295 | ₩7,362 | ₩7,242 | ₩7,269 | -0.37% | 163.2만 |
|---|
| 2026.06.11 | ₩7,148 | ₩7,282 | ₩7,000 | ₩7,202 | +0.75% | 201.3만 |
|---|
| 2026.06.10 | ₩7,014 | ₩7,108 | ₩7,000 | ₩7,081 | +0.96% | 134.9만 |
|---|
| 2026.06.09 | ₩7,067 | ₩7,148 | ₩7,000 | ₩7,081 | +0.19% | 241.1만 |
|---|
| 2026.06.08 | ₩6,974 | ₩7,027 | ₩6,920 | ₩7,000 | +0.38% | 241.4만 |
|---|
| 2026.06.05 | ₩7,067 | ₩7,134 | ₩6,987 | ₩7,027 | -0.57% | 92.9만 |
|---|
| 2026.06.04 | ₩7,269 | ₩7,269 | ₩7,134 | ₩7,175 | -1.29% | 49.4만 |
|---|
| 2026.06.03 | ₩7,161 | ₩7,215 | ₩7,054 | ₩7,108 | -0.75% | 118만 |
|---|
| 2026.06.02 | ₩7,322 | ₩7,416 | ₩7,269 | ₩7,349 | +0.37% | 202.3만 |
|---|
| 2026.06.01 | ₩7,215 | ₩7,282 | ₩7,202 | ₩7,282 | +0.93% | 124.4만 |
|---|
| 2026.05.29 | ₩7,242 | ₩7,362 | ₩7,228 | ₩7,295 | +0.74% | 99.5만 |
|---|
| 2026.05.28 | ₩7,282 | ₩7,403 | ₩7,255 | ₩7,309 | +0.37% | 118.1만 |
|---|
| 2026.05.27 | ₩7,295 | ₩7,403 | ₩7,269 | ₩7,362 | +0.92% | 144만 |
|---|
| 2026.05.26 | ₩7,362 | ₩7,389 | ₩7,255 | ₩7,322 | -0.55% | 54.3만 |
|---|
| 2026.05.22 | ₩7,389 | ₩7,389 | ₩7,228 | ₩7,228 | -2.18% | 54.5만 |
|---|
| 2026.05.21 | ₩7,295 | ₩7,523 | ₩7,269 | ₩7,456 | +2.21% | 137.1만 |
|---|
| 2026.05.20 | ₩7,202 | ₩7,456 | ₩7,175 | ₩7,416 | +2.98% | 133.6만 |
|---|
| 2026.05.19 | ₩7,054 | ₩7,228 | ₩7,054 | ₩7,094 | +0.57% | 111.4만 |
|---|
| 2026.05.18 | ₩7,202 | ₩7,269 | ₩7,188 | ₩7,242 | +0.56% | 67.5만 |
|---|
| 2026.05.15 | ₩7,161 | ₩7,202 | ₩7,094 | ₩7,148 | -0.19% | 66.9만 |
|---|
| 2026.05.14 | ₩7,389 | ₩7,430 | ₩7,309 | ₩7,309 | -1.09% | 95.1만 |
|---|
| 2026.05.13 | ₩7,564 | ₩7,604 | ₩7,255 | ₩7,255 | -4.08% | 123만 |
|---|
| 2026.05.12 | ₩7,604 | ₩7,671 | ₩7,564 | ₩7,590 | -0.18% | 63.9만 |
|---|
| 2026.05.11 | ₩7,818 | ₩7,832 | ₩7,590 | ₩7,644 | -2.23% | 78.1만 |
|---|
| 2026.05.08 | ₩7,872 | ₩7,926 | ₩7,805 | ₩7,818 | -0.68% | 70.8만 |
|---|
| 2026.05.07 | ₩8,006 | ₩8,006 | ₩7,765 | ₩7,778 | -2.85% | 102.3만 |
|---|
| 2026.05.06 | ₩8,060 | ₩8,087 | ₩7,912 | ₩8,020 | -0.50% | 93.5만 |
|---|
| 2026.05.05 | ₩7,859 | ₩7,939 | ₩7,805 | ₩7,845 | -0.17% | 97.4만 |
|---|
| 2026.05.04 | ₩7,805 | ₩7,885 | ₩7,738 | ₩7,738 | -0.86% | 107.9만 |
|---|
| 2026.05.01 | ₩7,859 | ₩7,872 | ₩7,751 | ₩7,778 | -1.02% | 83.4만 |
|---|
| 2026.04.30 | ₩7,778 | ₩7,899 | ₩7,778 | ₩7,859 | +1.03% | 74.4만 |
|---|
| 2026.04.29 | ₩7,832 | ₩7,859 | ₩7,698 | ₩7,711 | -1.54% | 135만 |
|---|
| 2026.04.28 | ₩7,885 | ₩7,993 | ₩7,845 | ₩7,912 | +0.34% | 74.4만 |
|---|
| 2026.04.27 | ₩8,087 | ₩8,127 | ₩7,966 | ₩7,966 | -1.49% | 71.9만 |
|---|
| 2026.04.24 | ₩7,993 | ₩8,046 | ₩7,939 | ₩8,006 | +0.17% | 67.1만 |
|---|
| 2026.04.23 | ₩8,127 | ₩8,181 | ₩7,966 | ₩7,979 | -1.82% | 86.9만 |
|---|
| 2026.04.22 | ₩8,422 | ₩8,422 | ₩8,248 | ₩8,248 | -2.07% | 60.3만 |
|---|
| 2026.04.21 | ₩8,516 | ₩8,543 | ₩8,301 | ₩8,328 | -2.20% | 57.6만 |
|---|
| 2026.04.20 | ₩8,516 | ₩8,556 | ₩8,462 | ₩8,516 | 0.00% | 65.2만 |
|---|
| 2026.04.17 | ₩8,636 | ₩8,717 | ₩8,489 | ₩8,529 | -1.24% | 95.7만 |
|---|
| 2026.04.16 | ₩8,569 | ₩8,569 | ₩8,368 | ₩8,502 | -0.78% | 118.1만 |
|---|
| 2026.04.15 | ₩8,663 | ₩8,663 | ₩8,476 | ₩8,543 | -1.39% | 86.4만 |
|---|
| 2026.04.14 | ₩8,757 | ₩8,811 | ₩8,610 | ₩8,650 | -1.23% | 82.8만 |
|---|
| 2026.04.13 | ₩8,543 | ₩8,690 | ₩8,489 | ₩8,650 | +1.26% | 87.9만 |
|---|
| 2026.04.10 | ₩8,623 | ₩8,690 | ₩8,583 | ₩8,596 | -0.31% | 60.4만 |
|---|
| 2026.04.09 | ₩8,315 | ₩8,516 | ₩8,315 | ₩8,476 | +1.94% | 45.5만 |
|---|
| 2026.04.08 | ₩8,636 | ₩8,636 | ₩8,261 | ₩8,328 | -3.57% | 109.7만 |
|---|
| 2026.04.07 | ₩7,993 | ₩8,060 | ₩7,926 | ₩8,046 | +0.67% | 68.8만 |
|---|
| 2026.04.06 | ₩8,140 | ₩8,234 | ₩8,100 | ₩8,100 | -0.49% | 59.8만 |
|---|
| 2026.04.02 | ₩7,953 | ₩8,194 | ₩7,899 | ₩8,113 | +2.02% | 82만 |
|---|
| 2026.04.01 | ₩8,127 | ₩8,234 | ₩8,060 | ₩8,127 | 0.00% | 95.3만 |
|---|
| 2026.03.31 | ₩7,765 | ₩7,993 | ₩7,711 | ₩7,953 | +2.42% | 147.6만 |
|---|
| 2026.03.30 | ₩7,644 | ₩7,671 | ₩7,523 | ₩7,564 | -1.05% | 86.9만 |
|---|
| 2026.03.27 | ₩7,564 | ₩7,725 | ₩7,523 | ₩7,523 | -0.53% | 101.8만 |
|---|
| 2026.03.26 | ₩7,684 | ₩7,792 | ₩7,577 | ₩7,577 | -1.40% | 146.8만 |
|---|
| 2026.03.25 | ₩7,845 | ₩7,926 | ₩7,751 | ₩7,765 | -1.03% | 84만 |
|---|
| 2026.03.24 | ₩7,564 | ₩7,711 | ₩7,523 | ₩7,631 | +0.89% | 95.6만 |
|---|
| 2026.03.23 | ₩7,644 | ₩7,832 | ₩7,577 | ₩7,751 | +1.40% | 106.3만 |
|---|
| 2026.03.20 | ₩7,523 | ₩7,550 | ₩7,362 | ₩7,430 | -1.25% | 195.5만 |
|---|
| 2026.03.19 | ₩7,403 | ₩7,805 | ₩7,403 | ₩7,725 | +4.35% | 133.6만 |
|---|
| 2026.03.18 | ₩7,751 | ₩7,872 | ₩7,658 | ₩7,684 | -0.87% | 106.7만 |
|---|
| 2026.03.17 | ₩7,953 | ₩7,966 | ₩7,765 | ₩7,805 | -1.85% | 82.5만 |
|---|
| 2026.03.16 | ₩7,818 | ₩7,885 | ₩7,738 | ₩7,859 | +0.51% | 98.5만 |
|---|
| 2026.03.13 | ₩7,885 | ₩7,899 | ₩7,644 | ₩7,671 | -2.72% | 230.8만 |
|---|
| 2026.03.12 | ₩7,966 | ₩8,033 | ₩7,778 | ₩7,792 | -2.19% | 108.6만 |
|---|
| 2026.03.11 | ₩8,288 | ₩8,476 | ₩8,221 | ₩8,274 | -0.16% | 93.7만 |
|---|
| 2026.03.10 | ₩8,234 | ₩8,462 | ₩8,181 | ₩8,328 | +1.14% | 142.2만 |
|---|
| 2026.03.09 | ₩7,979 | ₩8,194 | ₩7,899 | ₩8,167 | +2.35% | 177.7만 |
|---|
| 2026.03.06 | ₩7,939 | ₩8,073 | ₩7,872 | ₩8,046 | +1.35% | 102.1만 |
|---|
| 2026.03.05 | ₩8,315 | ₩8,382 | ₩8,113 | ₩8,181 | -1.61% | 86.5만 |
|---|
| 2026.03.04 | ₩8,476 | ₩8,543 | ₩8,382 | ₩8,502 | +0.32% | 91.8만 |
|---|
| 2026.03.03 | ₩8,046 | ₩8,328 | ₩7,912 | ₩8,248 | +2.50% | 185.2만 |
|---|
| 2026.03.02 | ₩8,449 | ₩8,704 | ₩8,422 | ₩8,636 | +2.22% | 80만 |
|---|
| 2026.02.27 | ₩8,811 | ₩8,878 | ₩8,677 | ₩8,730 | -0.91% | 69.8만 |
|---|
| 2026.02.26 | ₩8,972 | ₩8,972 | ₩8,797 | ₩8,905 | -0.75% | 72.1만 |
|---|
| 2026.02.25 | ₩9,173 | ₩9,173 | ₩8,918 | ₩9,025 | -1.61% | 75.1만 |
|---|
| 2026.02.24 | ₩8,945 | ₩9,200 | ₩8,932 | ₩9,160 | +2.40% | 111.6만 |
|---|
| 2026.02.23 | ₩9,347 | ₩9,414 | ₩9,012 | ₩9,039 | -3.30% | 113.3만 |
|---|
| 2026.02.20 | ₩9,066 | ₩9,455 | ₩9,066 | ₩9,455 | +4.29% | 80.7만 |
|---|
| 2026.02.19 | ₩8,958 | ₩9,146 | ₩8,918 | ₩9,106 | +1.65% | 70.9만 |
|---|
| 2026.02.18 | ₩8,838 | ₩8,985 | ₩8,797 | ₩8,878 | +0.46% | 67.5만 |
|---|
| 2026.02.17 | ₩8,811 | ₩8,864 | ₩8,663 | ₩8,797 | -0.15% | 49.2만 |
|---|
| 2026.02.13 | ₩8,851 | ₩8,864 | ₩8,663 | ₩8,838 | -0.15% | 82.7만 |
|---|
| 2026.02.12 | ₩9,455 | ₩9,468 | ₩9,052 | ₩9,079 | -3.97% | 110.6만 |
|---|
| 2026.02.11 | ₩9,522 | ₩9,575 | ₩9,361 | ₩9,481 | -0.42% | 97.1만 |
|---|
| 2026.02.10 | ₩9,320 | ₩9,414 | ₩9,253 | ₩9,320 | 0.00% | 118.4만 |
|---|
| 2026.02.09 | ₩8,730 | ₩9,227 | ₩8,730 | ₩9,227 | +5.68% | 116.5만 |
|---|
| 2026.02.06 | ₩8,583 | ₩8,704 | ₩8,502 | ₩8,704 | +1.41% | 85.7만 |
|---|
| 2026.02.05 | ₩8,797 | ₩8,958 | ₩8,704 | ₩8,730 | -0.76% | 117.5만 |
|---|
| 2026.02.04 | ₩9,200 | ₩9,240 | ₩8,811 | ₩8,891 | -3.35% | 176.1만 |
|---|
| 2026.02.03 | ₩9,656 | ₩9,669 | ₩9,106 | ₩9,186 | -4.86% | 157.9만 |
|---|
| 2026.02.02 | ₩9,280 | ₩9,428 | ₩9,240 | ₩9,374 | +1.01% | 50.2만 |
|---|
| 2026.01.30 | ₩9,414 | ₩9,508 | ₩9,186 | ₩9,280 | -1.42% | 98.3만 |
|---|
| 2026.01.29 | ₩9,763 | ₩9,817 | ₩9,374 | ₩9,575 | -1.92% | 86.9만 |
|---|
| 2026.01.28 | ₩9,615 | ₩9,683 | ₩9,508 | ₩9,656 | +0.42% | 194.6만 |
|---|
| 2026.01.27 | ₩9,307 | ₩9,535 | ₩9,307 | ₩9,522 | +2.31% | 79.4만 |
|---|
| 2026.01.26 | ₩9,039 | ₩9,146 | ₩9,025 | ₩9,106 | +0.74% | 69.5만 |
|---|
| 2026.01.23 | ₩8,985 | ₩9,146 | ₩8,905 | ₩9,079 | +1.04% | 119만 |
|---|
| 2026.01.22 | ₩8,784 | ₩9,012 | ₩8,784 | ₩8,985 | +2.29% | 100만 |
|---|
| 2026.01.21 | ₩8,583 | ₩8,824 | ₩8,569 | ₩8,811 | +2.66% | 117.8만 |
|---|
| 2026.01.20 | ₩8,221 | ₩8,502 | ₩8,221 | ₩8,476 | +3.10% | 125.2만 |
|---|
| 2026.01.16 | ₩8,207 | ₩8,288 | ₩8,194 | ₩8,221 | +0.16% | 208.3만 |
|---|
| 2026.01.15 | ₩8,435 | ₩8,516 | ₩8,234 | ₩8,288 | -1.75% | 256만 |
|---|
| 2026.01.14 | ₩8,382 | ₩8,489 | ₩8,382 | ₩8,476 | +1.12% | 55.3만 |
|---|
| 2026.01.13 | ₩8,476 | ₩8,476 | ₩8,301 | ₩8,355 | -1.42% | 48.1만 |
|---|
| 2026.01.12 | ₩8,449 | ₩8,502 | ₩8,422 | ₩8,449 | 0.00% | 49.2만 |
|---|
| 2026.01.09 | ₩8,435 | ₩8,556 | ₩8,422 | ₩8,556 | +1.43% | 66.2만 |
|---|
| 2026.01.08 | ₩8,301 | ₩8,395 | ₩8,301 | ₩8,368 | +0.81% | 39만 |
|---|
| 2026.01.07 | ₩8,382 | ₩8,382 | ₩8,234 | ₩8,261 | -1.44% | 39만 |
|---|
| 2026.01.06 | ₩8,556 | ₩8,636 | ₩8,489 | ₩8,529 | -0.31% | 47.8만 |
|---|
| 2026.01.05 | ₩8,315 | ₩8,502 | ₩8,207 | ₩8,449 | +1.61% | 63.4만 |
|---|
| 2026.01.02 | ₩8,395 | ₩8,449 | ₩8,274 | ₩8,328 | -0.80% | 85.8만 |
|---|
| 2025.12.31 | ₩8,234 | ₩8,382 | ₩8,127 | ₩8,194 | -0.49% | 36만 |
|---|
| 2025.12.30 | ₩8,301 | ₩8,328 | ₩8,234 | ₩8,274 | -0.32% | 67.7만 |
|---|
| 2025.12.29 | ₩8,167 | ₩8,181 | ₩8,033 | ₩8,100 | -0.82% | 43.2만 |
|---|
| 2025.12.26 | ₩8,221 | ₩8,315 | ₩8,194 | ₩8,261 | +0.49% | 46.1만 |
|---|
| 2025.12.24 | ₩8,261 | ₩8,274 | ₩8,140 | ₩8,207 | -0.65% | 29.7만 |
|---|
| 2025.12.23 | ₩7,953 | ₩8,274 | ₩7,953 | ₩8,207 | +3.20% | 98.2만 |
|---|
| 2025.12.22 | ₩7,818 | ₩7,859 | ₩7,765 | ₩7,845 | +0.34% | 40.2만 |
|---|
| 2025.12.19 | ₩7,912 | ₩7,953 | ₩7,845 | ₩7,899 | -0.17% | 68만 |
|---|
| 2025.12.18 | ₩7,711 | ₩7,872 | ₩7,711 | ₩7,845 | +1.74% | 61.6만 |
|---|
| 2025.12.17 | ₩7,684 | ₩7,725 | ₩7,644 | ₩7,684 | 0.00% | 64.7만 |
|---|
| 2025.12.16 | ₩7,966 | ₩8,020 | ₩7,845 | ₩7,859 | -1.35% | 52.6만 |
|---|
| 2025.12.15 | ₩8,033 | ₩8,181 | ₩8,006 | ₩8,167 | +1.67% | 55.9만 |
|---|
| 2025.12.12 | ₩8,033 | ₩8,060 | ₩7,912 | ₩7,939 | -1.17% | 39.5만 |
|---|
| 2025.12.11 | ₩7,926 | ₩8,033 | ₩7,899 | ₩7,953 | +0.34% | 47.8만 |
|---|
| 2025.12.10 | ₩7,926 | ₩7,926 | ₩7,805 | ₩7,845 | -1.02% | 58.6만 |
|---|
| 2025.12.09 | ₩7,885 | ₩8,020 | ₩7,845 | ₩7,993 | +1.36% | 75.5만 |
|---|
| 2025.12.08 | ₩8,368 | ₩8,368 | ₩8,087 | ₩8,087 | -3.37% | 72.7만 |
|---|
| 2025.12.05 | ₩8,704 | ₩8,730 | ₩8,154 | ₩8,181 | -6.01% | 114.4만 |
|---|
| 2025.12.04 | ₩8,811 | ₩8,851 | ₩8,757 | ₩8,771 | -0.46% | 21.3만 |
|---|
| 2025.12.03 | ₩8,757 | ₩8,784 | ₩8,650 | ₩8,677 | -0.92% | 41.9만 |
|---|
| 2025.12.02 | ₩8,623 | ₩8,824 | ₩8,623 | ₩8,784 | +1.87% | 37.2만 |
|---|
| 2025.12.01 | ₩8,583 | ₩8,610 | ₩8,516 | ₩8,543 | -0.47% | 148.5만 |
|---|
| 2025.11.28 | ₩8,690 | ₩8,704 | ₩8,636 | ₩8,636 | -0.62% | 16.4만 |
|---|
| 2025.11.26 | ₩8,489 | ₩8,636 | ₩8,489 | ₩8,623 | +1.58% | 23.8만 |
|---|
| 2025.11.25 | ₩8,261 | ₩8,395 | ₩8,221 | ₩8,341 | +0.97% | 32.7만 |
|---|
| 2025.11.24 | ₩8,288 | ₩8,328 | ₩8,234 | ₩8,274 | -0.16% | 26.6만 |
|---|
| 2025.11.21 | ₩8,154 | ₩8,261 | ₩8,113 | ₩8,234 | +0.99% | 41.2만 |
|---|
| 2025.11.20 | ₩8,341 | ₩8,395 | ₩8,127 | ₩8,140 | -2.41% | 39.8만 |
|---|
| 2025.11.19 | ₩8,355 | ₩8,409 | ₩8,288 | ₩8,301 | -0.64% | 24.9만 |
|---|
| 2025.11.18 | ₩8,409 | ₩8,476 | ₩8,368 | ₩8,435 | +0.32% | 38.4만 |
|---|
| 2025.11.17 | ₩8,529 | ₩8,529 | ₩8,395 | ₩8,409 | -1.42% | 68.8만 |
|---|
| 2025.11.14 | ₩8,476 | ₩8,623 | ₩8,476 | ₩8,529 | +0.63% | 67.7만 |
|---|
| 2025.11.13 | ₩8,556 | ₩8,569 | ₩8,422 | ₩8,462 | -1.10% | 90.1만 |
|---|
| 2025.11.12 | ₩8,462 | ₩8,516 | ₩8,409 | ₩8,476 | +0.16% | 73.7만 |
|---|
| 2025.11.11 | ₩8,462 | ₩8,516 | ₩8,368 | ₩8,449 | -0.16% | 95.5만 |
|---|
| 2025.11.10 | ₩8,181 | ₩8,274 | ₩8,181 | ₩8,248 | +0.82% | 109.3만 |
|---|
| 2025.11.07 | ₩8,006 | ₩8,140 | ₩7,966 | ₩8,113 | +1.34% | 88만 |
|---|
| 2025.11.06 | ₩8,221 | ₩8,221 | ₩8,060 | ₩8,060 | -1.96% | 66.8만 |
|---|
| 2025.11.05 | ₩7,926 | ₩8,154 | ₩7,926 | ₩8,127 | +2.54% | 59.7만 |
|---|
| 2025.11.04 | ₩7,885 | ₩7,979 | ₩7,832 | ₩7,845 | -0.51% | 45.9만 |
|---|
| 2025.11.03 | ₩7,872 | ₩7,979 | ₩7,859 | ₩7,872 | 0.00% | 33만 |
|---|
| 2025.10.31 | ₩7,698 | ₩7,859 | ₩7,698 | ₩7,765 | +0.87% | 60.5만 |
|---|
| 2025.10.30 | ₩7,456 | ₩7,658 | ₩7,430 | ₩7,631 | +2.34% | 48.7만 |
|---|
| 2025.10.29 | ₩7,523 | ₩7,644 | ₩7,443 | ₩7,497 | -0.36% | 69.7만 |
|---|
| 2025.10.28 | ₩7,309 | ₩7,416 | ₩7,309 | ₩7,349 | +0.55% | 53.9만 |
|---|
| 2025.10.27 | ₩7,362 | ₩7,416 | ₩7,295 | ₩7,416 | +0.73% | 38.9만 |
|---|
| 2025.10.24 | ₩7,242 | ₩7,295 | ₩7,242 | ₩7,282 | +0.56% | 38.2만 |
|---|
| 2025.10.23 | ₩7,188 | ₩7,188 | ₩7,108 | ₩7,148 | -0.56% | 29.7만 |
|---|
| 2025.10.22 | ₩7,215 | ₩7,215 | ₩7,134 | ₩7,188 | -0.37% | 44.8만 |
|---|
| 2025.10.21 | ₩7,255 | ₩7,336 | ₩7,188 | ₩7,228 | -0.37% | 46.5만 |
|---|
| 2025.10.20 | ₩7,175 | ₩7,295 | ₩7,161 | ₩7,295 | +1.68% | 34만 |
|---|
| 2025.10.17 | ₩6,880 | ₩7,067 | ₩6,880 | ₩7,054 | +2.53% | 47.5만 |
|---|
| 2025.10.16 | ₩6,853 | ₩7,027 | ₩6,853 | ₩6,987 | +1.96% | 59.2만 |
|---|
| 2025.10.15 | ₩6,786 | ₩6,907 | ₩6,759 | ₩6,880 | +1.38% | 82.1만 |
|---|
| 2025.10.14 | ₩6,625 | ₩6,826 | ₩6,625 | ₩6,799 | +2.63% | 77.7만 |
|---|
| 2025.10.13 | ₩6,920 | ₩6,933 | ₩6,839 | ₩6,839 | -1.16% | 92.1만 |
|---|
| 2025.10.10 | ₩7,121 | ₩7,121 | ₩6,813 | ₩6,813 | -4.33% | 70.2만 |
|---|