시장 데이터를 불러오는 중
전체 종목
Brightline Interactive, Inc. - Common Stock 과거 주가
Brightline Interactive, Inc. - Common Stock · BTLN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brightline Interactive, Inc. - Common Stock · BTLN · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,684 | ₩7,177 | ₩6,684 | ₩7,177 | +7.39% | 2.7천 |
| 2026.10.08 | ₩7,164 | ₩7,237 | ₩6,897 | ₩7,032 | -1.84% | 1.2만 |
| 2026.10.07 | ₩7,311 | ₩7,724 | ₩7,077 | ₩7,217 | -1.28% | 1.2만 |
| 2026.10.06 | ₩6,417 | ₩7,177 | ₩6,243 | ₩7,177 | +11.85% | 2.3만 |
| 2026.10.05 | ₩6,857 | ₩7,324 | ₩6,510 | ₩7,051 | +2.82% | 1.9만 |
| 2026.10.02 | ₩5,950 | ₩7,077 | ₩5,950 | ₩6,937 | +16.59% | 3.6만 |
| 2026.10.01 | ₩6,737 | ₩8,806 | ₩5,917 | ₩6,457 | -4.16% | 17.6만 |
| 2026.09.30 | ₩6,163 | ₩7,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,737 |
| +9.31% |
| 2.3만 |
| 2026.09.29 | ₩6,857 | ₩6,857 | ₩6,003 | ₩6,070 | -11.48% | 2.5만 |
|---|
| 2026.09.25 | ₩854 | ₩867 | ₩776 | ₩854 | 0.00% | 23만 |
|---|
| 2026.09.24 | ₩905 | ₩1,041 | ₩803 | ₩867 | -4.13% | 79.2만 |
|---|
| 2026.09.23 | ₩856 | ₩934 | ₩690 | ₩905 | +5.61% | 70.7만 |
|---|
| 2026.09.22 | ₩882 | ₩947 | ₩735 | ₩847 | -3.93% | 26만 |
|---|
| 2026.09.21 | ₩915 | ₩947 | ₩855 | ₩947 | +3.50% | 16.2만 |
|---|
| 2026.09.18 | ₩868 | ₩1,006 | ₩868 | ₩894 | +2.92% | 10.8만 |
|---|
| 2026.09.17 | ₩887 | ₩921 | ₩867 | ₩907 | +2.26% | 19.2만 |
|---|
| 2026.09.16 | ₩961 | ₩1,105 | ₩848 | ₩914 | -4.86% | 36.2만 |
|---|
| 2026.09.15 | ₩1,085 | ₩1,161 | ₩967 | ₩979 | -9.72% | 24.7만 |
|---|
| 2026.09.14 | ₩9,605 | ₩9,926 | ₩8,645 | ₩8,645 | -10.00% | 3만 |
|---|
| 2026.09.11 | ₩1,279 | ₩1,281 | ₩1,201 | ₩1,214 | -5.11% | 9.7만 |
|---|
| 2026.09.10 | ₩1,267 | ₩1,321 | ₩1,221 | ₩1,229 | -3.05% | 4.6만 |
|---|
| 2026.09.09 | ₩1,234 | ₩1,274 | ₩1,227 | ₩1,227 | -0.54% | 2.8만 |
|---|
| 2026.09.08 | ₩1,334 | ₩1,347 | ₩1,201 | ₩1,278 | -4.20% | 6.7만 |
|---|
| 2026.09.04 | ₩1,254 | ₩1,254 | ₩1,201 | ₩1,227 | -2.13% | 6.4만 |
|---|
| 2026.09.03 | ₩1,261 | ₩1,261 | ₩1,174 | ₩1,227 | -2.65% | 4.2만 |
|---|
| 2026.09.02 | ₩1,281 | ₩1,307 | ₩1,178 | ₩1,227 | -4.17% | 6.6만 |
|---|
| 2026.09.01 | ₩1,277 | ₩1,374 | ₩1,226 | ₩1,258 | -1.46% | 19.9만 |
|---|
| 2026.08.31 | ₩1,241 | ₩1,374 | ₩1,201 | ₩1,302 | +4.95% | 14.9만 |
|---|
| 2026.08.28 | ₩1,323 | ₩1,323 | ₩1,231 | ₩1,247 | -5.75% | 3.9만 |
|---|
| 2026.08.27 | ₩1,227 | ₩1,321 | ₩1,227 | ₩1,293 | +5.33% | 4.8만 |
|---|
| 2026.08.26 | ₩1,307 | ₩1,307 | ₩1,187 | ₩1,241 | -5.10% | 19.7만 |
|---|
| 2026.08.25 | ₩1,307 | ₩1,374 | ₩1,217 | ₩1,251 | -4.29% | 4.6만 |
|---|
| 2026.08.24 | ₩1,441 | ₩1,454 | ₩1,267 | ₩1,269 | -11.94% | 14.5만 |
|---|
| 2026.08.21 | ₩1,214 | ₩1,454 | ₩1,214 | ₩1,427 | +17.58% | 51.7만 |
|---|
| 2026.08.20 | ₩1,127 | ₩1,318 | ₩907 | ₩1,241 | +10.06% | 51.6만 |
|---|
| 2026.08.19 | ₩1,294 | ₩1,331 | ₩1,201 | ₩1,242 | -4.02% | 44.7만 |
|---|
| 2026.08.18 | ₩1,231 | ₩1,254 | ₩1,174 | ₩1,187 | -3.58% | 4.9만 |
|---|
| 2026.08.17 | ₩1,205 | ₩1,387 | ₩1,203 | ₩1,254 | +4.10% | 34.3만 |
|---|
| 2026.08.14 | ₩1,201 | ₩1,261 | ₩1,201 | ₩1,206 | +0.44% | 6.2만 |
|---|
| 2026.08.13 | ₩1,175 | ₩1,247 | ₩1,161 | ₩1,198 | +1.93% | 3.3만 |
|---|
| 2026.08.12 | ₩1,255 | ₩1,266 | ₩1,187 | ₩1,201 | -4.36% | 2.1만 |
|---|
| 2026.08.11 | ₩10,139 | ₩10,566 | ₩9,904 | ₩10,246 | +1.05% | 1.1만 |
|---|
| 2026.08.10 | ₩1,187 | ₩1,281 | ₩1,147 | ₩1,266 | +6.63% | 9.9만 |
|---|
| 2026.08.07 | ₩9,168 | ₩9,499 | ₩9,125 | ₩9,189 | +0.23% | 9.7천 |
|---|
| 2026.08.06 | ₩1,181 | ₩1,183 | ₩1,121 | ₩1,162 | -1.58% | 4.7만 |
|---|
| 2026.08.05 | ₩1,179 | ₩1,198 | ₩1,171 | ₩1,198 | +1.58% | 4.5만 |
|---|
| 2026.08.04 | ₩9,392 | ₩10,032 | ₩9,072 | ₩9,584 | +2.05% | 6.8천 |
|---|
| 2026.08.03 | ₩1,233 | ₩1,267 | ₩1,161 | ₩1,201 | -2.60% | 3.3만 |
|---|
| 2026.07.31 | ₩1,187 | ₩1,314 | ₩1,150 | ₩1,154 | -2.81% | 8.8만 |
|---|
| 2026.07.30 | ₩1,201 | ₩1,214 | ₩1,134 | ₩1,142 | -4.89% | 5.7만 |
|---|
| 2026.07.29 | ₩9,605 | ₩9,819 | ₩9,499 | ₩9,605 | 0.00% | 6.8천 |
|---|
| 2026.07.28 | ₩1,225 | ₩1,253 | ₩1,094 | ₩1,194 | -2.51% | 10.8만 |
|---|
| 2026.07.27 | ₩1,227 | ₩1,441 | ₩1,194 | ₩1,246 | +1.52% | 62.7만 |
|---|
| 2026.07.24 | ₩1,307 | ₩1,307 | ₩1,162 | ₩1,169 | -10.61% | 5.5만 |
|---|
| 2026.07.23 | ₩1,325 | ₩1,334 | ₩1,281 | ₩1,287 | -2.82% | 13.6만 |
|---|
| 2026.07.22 | ₩1,170 | ₩1,374 | ₩1,157 | ₩1,306 | +11.63% | 39.2만 |
|---|
| 2026.07.21 | ₩1,065 | ₩1,161 | ₩1,042 | ₩1,145 | +7.52% | 9만 |
|---|
| 2026.07.20 | ₩1,043 | ₩1,081 | ₩975 | ₩1,067 | +2.30% | 5.9만 |
|---|
| 2026.07.17 | ₩1,027 | ₩1,067 | ₩1,001 | ₩1,047 | +1.95% | 6.2만 |
|---|
| 2026.07.16 | ₩1,049 | ₩1,081 | ₩1,027 | ₩1,047 | -0.13% | 7만 |
|---|
| 2026.07.15 | ₩1,047 | ₩1,081 | ₩1,027 | ₩1,049 | +0.13% | 13.1만 |
|---|
| 2026.07.14 | ₩1,027 | ₩1,093 | ₩987 | ₩1,079 | +5.06% | 9.2만 |
|---|
| 2026.07.13 | ₩1,027 | ₩1,054 | ₩995 | ₩1,001 | -2.60% | 5.7만 |
|---|
| 2026.07.10 | ₩1,001 | ₩1,054 | ₩994 | ₩1,027 | +2.67% | 3.7만 |
|---|
| 2026.07.09 | ₩1,027 | ₩1,043 | ₩1,001 | ₩1,001 | -2.60% | 1.1만 |
|---|
| 2026.07.08 | ₩1,023 | ₩1,093 | ₩981 | ₩1,023 | 0.00% | 7.5만 |
|---|
| 2026.07.07 | ₩1,086 | ₩1,123 | ₩1,026 | ₩1,027 | -5.41% | 12.3만 |
|---|
| 2026.07.06 | ₩1,121 | ₩1,134 | ₩1,001 | ₩1,101 | -1.79% | 4.5만 |
|---|
| 2026.07.02 | ₩1,126 | ₩1,127 | ₩1,087 | ₩1,099 | -2.37% | 3.4만 |
|---|
| 2026.07.01 | ₩1,027 | ₩1,121 | ₩1,027 | ₩1,121 | +9.09% | 10.5만 |
|---|
| 2026.06.30 | ₩1,041 | ₩1,081 | ₩1,009 | ₩1,027 | -1.28% | 3.8만 |
|---|
| 2026.06.29 | ₩1,078 | ₩1,121 | ₩975 | ₩1,015 | -5.82% | 10만 |
|---|
| 2026.06.26 | ₩983 | ₩1,051 | ₩983 | ₩1,011 | +2.85% | 8.3만 |
|---|
| 2026.06.25 | ₩1,087 | ₩1,094 | ₩974 | ₩1,014 | -6.75% | 7.5만 |
|---|
| 2026.06.24 | ₩1,027 | ₩1,134 | ₩1,027 | ₩1,046 | +1.82% | 17.8만 |
|---|
| 2026.06.23 | ₩1,127 | ₩1,159 | ₩1,007 | ₩1,031 | -8.52% | 16.4만 |
|---|
| 2026.06.22 | ₩1,121 | ₩1,214 | ₩1,043 | ₩1,127 | +0.60% | 29만 |
|---|
| 2026.06.18 | ₩1,107 | ₩1,238 | ₩1,083 | ₩1,109 | +0.12% | 37.3만 |
|---|
| 2026.06.17 | ₩1,049 | ₩1,241 | ₩1,049 | ₩1,173 | +11.83% | 47.9만 |
|---|
| 2026.06.16 | ₩1,047 | ₩1,105 | ₩1,025 | ₩1,043 | -0.38% | 24.5만 |
|---|
| 2026.06.15 | ₩1,085 | ₩1,131 | ₩1,042 | ₩1,042 | -3.94% | 3.9만 |
|---|
| 2026.06.12 | ₩1,086 | ₩1,131 | ₩1,043 | ₩1,081 | -0.49% | 5.6만 |
|---|
| 2026.06.11 | ₩1,041 | ₩1,170 | ₩1,007 | ₩1,138 | +9.36% | 18만 |
|---|
| 2026.06.10 | ₩1,017 | ₩1,047 | ₩989 | ₩1,041 | +2.36% | 6.2만 |
|---|
| 2026.06.09 | ₩1,007 | ₩1,087 | ₩965 | ₩1,034 | +2.65% | 12만 |
|---|
| 2026.06.08 | ₩1,027 | ₩1,099 | ₩949 | ₩1,038 | +1.04% | 22.9만 |
|---|
| 2026.06.05 | ₩1,067 | ₩1,067 | ₩987 | ₩1,047 | -1.87% | 13.1만 |
|---|
| 2026.06.04 | ₩1,001 | ₩1,094 | ₩1,001 | ₩1,093 | +9.20% | 6.7만 |
|---|
| 2026.06.03 | ₩985 | ₩1,139 | ₩958 | ₩1,099 | +11.65% | 21.7만 |
|---|
| 2026.06.02 | ₩1,002 | ₩1,025 | ₩949 | ₩957 | -4.53% | 13.8만 |
|---|
| 2026.06.01 | ₩1,093 | ₩1,107 | ₩1,015 | ₩1,047 | -4.15% | 6.3만 |
|---|
| 2026.05.29 | ₩1,041 | ₩1,187 | ₩1,033 | ₩1,110 | +6.67% | 7.9만 |
|---|
| 2026.05.28 | ₩1,045 | ₩1,061 | ₩975 | ₩1,054 | +0.89% | 8.7만 |
|---|
| 2026.05.27 | ₩1,029 | ₩1,050 | ₩935 | ₩1,038 | +0.91% | 19.5만 |
|---|
| 2026.05.26 | ₩1,041 | ₩1,081 | ₩1,005 | ₩1,031 | -0.90% | 17.5만 |
|---|
| 2026.05.22 | ₩1,121 | ₩1,254 | ₩1,002 | ₩1,081 | -3.57% | 65.4만 |
|---|
| 2026.05.21 | ₩1,015 | ₩1,230 | ₩987 | ₩1,121 | +10.38% | 86.2만 |
|---|
| 2026.05.20 | ₩1,011 | ₩1,114 | ₩934 | ₩1,107 | +9.50% | 49.9만 |
|---|
| 2026.05.19 | ₩1,023 | ₩1,041 | ₩891 | ₩993 | -3.00% | 61.5만 |
|---|
| 2026.05.18 | ₩880 | ₩1,094 | ₩854 | ₩1,054 | +19.70% | 135.8만 |
|---|
| 2026.05.15 | ₩774 | ₩894 | ₩667 | ₩866 | +11.90% | 188.9만 |
|---|
| 2026.05.14 | ₩760 | ₩787 | ₩716 | ₩747 | -1.75% | 801.7만 |
|---|
| 2026.05.13 | ₩747 | ₩796 | ₩722 | ₩771 | +3.21% | 10.7만 |
|---|
| 2026.05.12 | ₩671 | ₩774 | ₩671 | ₩715 | +6.56% | 4.8만 |
|---|
| 2026.05.11 | ₩667 | ₩719 | ₩667 | ₩675 | +1.20% | 7.1만 |
|---|
| 2026.05.08 | ₩680 | ₩706 | ₩674 | ₩675 | -0.78% | 5만 |
|---|
| 2026.05.07 | ₩706 | ₩720 | ₩668 | ₩674 | -4.54% | 7만 |
|---|
| 2026.05.06 | ₩720 | ₩746 | ₩668 | ₩672 | -6.67% | 3.4만 |
|---|
| 2026.05.05 | ₩711 | ₩760 | ₩668 | ₩684 | -3.75% | 6.3만 |
|---|
| 2026.05.04 | ₩740 | ₩774 | ₩695 | ₩727 | -1.80% | 3.4만 |
|---|
| 2026.05.01 | ₩720 | ₩778 | ₩707 | ₩747 | +3.70% | 5만 |
|---|
| 2026.04.30 | ₩754 | ₩767 | ₩686 | ₩707 | -6.19% | 5.2만 |
|---|
| 2026.04.29 | ₩694 | ₩720 | ₩668 | ₩680 | -1.92% | 1.6만 |
|---|
| 2026.04.28 | ₩691 | ₩772 | ₩675 | ₩686 | -0.77% | 6.9만 |
|---|
| 2026.04.27 | ₩747 | ₩774 | ₩694 | ₩698 | -6.61% | 6.9만 |
|---|
| 2026.04.24 | ₩760 | ₩826 | ₩747 | ₩783 | +2.98% | 1.2만 |
|---|
| 2026.04.23 | ₩794 | ₩807 | ₩760 | ₩770 | -3.03% | 1.4만 |
|---|
| 2026.04.22 | ₩840 | ₩840 | ₩782 | ₩782 | -6.98% | 2.2만 |
|---|
| 2026.04.21 | ₩814 | ₩854 | ₩798 | ₩802 | -1.48% | 5.6만 |
|---|
| 2026.04.20 | ₩798 | ₩863 | ₩787 | ₩815 | +2.17% | 5.6만 |
|---|
| 2026.04.17 | ₩840 | ₩867 | ₩788 | ₩814 | -3.17% | 8.1만 |
|---|
| 2026.04.16 | ₩838 | ₩906 | ₩774 | ₩839 | +0.16% | 3.8만 |
|---|
| 2026.04.15 | ₩800 | ₩884 | ₩760 | ₩807 | +0.83% | 17만 |
|---|
| 2026.04.14 | ₩703 | ₩800 | ₩671 | ₩800 | +13.85% | 6.6만 |
|---|
| 2026.04.13 | ₩680 | ₩774 | ₩644 | ₩706 | +3.73% | 8.9만 |
|---|
| 2026.04.10 | ₩728 | ₩747 | ₩683 | ₩684 | -6.04% | 2.4만 |
|---|
| 2026.04.09 | ₩720 | ₩734 | ₩695 | ₩707 | -1.85% | 5.7만 |
|---|
| 2026.04.08 | ₩694 | ₩734 | ₩694 | ₩707 | +1.92% | 5.1만 |
|---|
| 2026.04.07 | ₩760 | ₩760 | ₩695 | ₩695 | -8.60% | 1.7만 |
|---|
| 2026.04.06 | ₩734 | ₩766 | ₩694 | ₩750 | +2.18% | 4.5만 |
|---|
| 2026.04.02 | ₩776 | ₩776 | ₩694 | ₩720 | -7.22% | 4.6만 |
|---|
| 2026.04.01 | ₩667 | ₩786 | ₩667 | ₩746 | +11.80% | 6.9만 |
|---|
| 2026.03.31 | ₩624 | ₩711 | ₩600 | ₩688 | +10.26% | 3.1만 |
|---|
| 2026.03.30 | ₩720 | ₩734 | ₩560 | ₩648 | -10.00% | 13.3만 |
|---|
| 2026.03.27 | ₩707 | ₩727 | ₩680 | ₩710 | +0.38% | 4.9만 |
|---|
| 2026.03.26 | ₩760 | ₩766 | ₩708 | ₩730 | -4.04% | 4.7만 |
|---|
| 2026.03.25 | ₩774 | ₩798 | ₩747 | ₩768 | -0.69% | 2.2만 |
|---|
| 2026.03.24 | ₩760 | ₩799 | ₩755 | ₩766 | +0.70% | 1.4만 |
|---|
| 2026.03.23 | ₩750 | ₩800 | ₩734 | ₩772 | +3.02% | 8.6만 |
|---|
| 2026.03.20 | ₩791 | ₩812 | ₩762 | ₩762 | -3.71% | 3.4만 |
|---|
| 2026.03.19 | ₩814 | ₩814 | ₩760 | ₩792 | -2.62% | 1.1만 |
|---|
| 2026.03.18 | ₩775 | ₩852 | ₩775 | ₩811 | +4.65% | 3.3만 |
|---|
| 2026.03.17 | ₩850 | ₩850 | ₩770 | ₩796 | -6.28% | 3.4만 |
|---|
| 2026.03.16 | ₩800 | ₩851 | ₩800 | ₩851 | +6.33% | 2.9만 |
|---|
| 2026.03.13 | ₩854 | ₩860 | ₩800 | ₩850 | -0.47% | 4.3만 |
|---|
| 2026.03.12 | ₩832 | ₩866 | ₩820 | ₩852 | +2.40% | 1.7만 |
|---|
| 2026.03.11 | ₩800 | ₩854 | ₩800 | ₩839 | +4.83% | 2.1만 |
|---|
| 2026.03.10 | ₩787 | ₩848 | ₩787 | ₩840 | +6.78% | 1.7만 |
|---|
| 2026.03.09 | ₩760 | ₩807 | ₩748 | ₩806 | +5.96% | 3.7만 |
|---|
| 2026.03.06 | ₩838 | ₩838 | ₩787 | ₩832 | -0.64% | 8.6천 |
|---|
| 2026.03.05 | ₩774 | ₩855 | ₩767 | ₩855 | +10.52% | 3.6만 |
|---|
| 2026.03.04 | ₩747 | ₩827 | ₩747 | ₩827 | +10.71% | 4.1만 |
|---|
| 2026.03.03 | ₩798 | ₩799 | ₩747 | ₩787 | -1.34% | 4.4만 |
|---|
| 2026.03.02 | ₩735 | ₩823 | ₩735 | ₩814 | +10.71% | 8.8만 |
|---|
| 2026.02.27 | ₩784 | ₩790 | ₩740 | ₩788 | +0.51% | 6.1만 |
|---|
| 2026.02.26 | ₩772 | ₩814 | ₩760 | ₩787 | +1.90% | 6.7만 |
|---|
| 2026.02.25 | ₩760 | ₩814 | ₩723 | ₩787 | +3.51% | 21.3만 |
|---|
| 2026.02.24 | ₩774 | ₩779 | ₩732 | ₩740 | -4.31% | 19.7만 |
|---|
| 2026.02.23 | ₩767 | ₩814 | ₩740 | ₩798 | +4.00% | 22.5만 |
|---|
| 2026.02.20 | ₩848 | ₩867 | ₩774 | ₩791 | -6.76% | 45.2만 |
|---|
| 2026.02.19 | ₩1,067 | ₩1,067 | ₩763 | ₩925 | -13.37% | 1015.5만 |
|---|
| 2026.02.18 | ₩907 | ₩1,034 | ₩894 | ₩907 | 0.00% | 5.7만 |
|---|
| 2026.02.17 | ₩987 | ₩1,023 | ₩842 | ₩880 | -10.81% | 29만 |
|---|
| 2026.02.13 | ₩987 | ₩1,103 | ₩987 | ₩1,030 | +4.32% | 11.9만 |
|---|
| 2026.02.12 | ₩1,027 | ₩1,067 | ₩986 | ₩987 | -3.90% | 5.3만 |
|---|
| 2026.02.11 | ₩1,094 | ₩1,159 | ₩1,029 | ₩1,030 | -5.85% | 8.9만 |
|---|
| 2026.02.10 | ₩1,106 | ₩1,277 | ₩1,081 | ₩1,081 | -2.29% | 8.5만 |
|---|
| 2026.02.09 | ₩1,111 | ₩1,161 | ₩1,069 | ₩1,106 | -0.48% | 8.5만 |
|---|
| 2026.02.06 | ₩1,131 | ₩1,133 | ₩1,061 | ₩1,111 | -1.77% | 7.8만 |
|---|
| 2026.02.05 | ₩1,071 | ₩1,121 | ₩1,002 | ₩1,027 | -4.11% | 13.6만 |
|---|
| 2026.02.04 | ₩1,187 | ₩1,187 | ₩1,077 | ₩1,122 | -5.51% | 10.4만 |
|---|
| 2026.02.03 | ₩1,211 | ₩1,278 | ₩1,147 | ₩1,155 | -4.63% | 6.2만 |
|---|
| 2026.02.02 | ₩1,214 | ₩1,293 | ₩1,174 | ₩1,175 | -3.19% | 8.5만 |
|---|
| 2026.01.30 | ₩1,277 | ₩1,366 | ₩1,227 | ₩1,229 | -3.76% | 7.4만 |
|---|
| 2026.01.29 | ₩1,361 | ₩1,387 | ₩1,041 | ₩1,254 | -7.84% | 28.4만 |
|---|
| 2026.01.28 | ₩1,454 | ₩1,508 | ₩1,361 | ₩1,361 | -6.42% | 12.3만 |
|---|
| 2026.01.27 | ₩1,427 | ₩1,494 | ₩1,401 | ₩1,441 | +0.93% | 7.9만 |
|---|
| 2026.01.26 | ₩1,561 | ₩1,561 | ₩1,361 | ₩1,427 | -8.55% | 11.5만 |
|---|
| 2026.01.23 | ₩1,508 | ₩1,601 | ₩1,467 | ₩1,561 | +3.54% | 11.6만 |
|---|
| 2026.01.22 | ₩1,447 | ₩1,530 | ₩1,434 | ₩1,508 | +4.15% | 11.2만 |
|---|
| 2026.01.21 | ₩1,481 | ₩1,494 | ₩1,374 | ₩1,401 | -5.41% | 17.5만 |
|---|
| 2026.01.20 | ₩1,414 | ₩1,490 | ₩1,401 | ₩1,454 | +2.83% | 10만 |
|---|
| 2026.01.16 | ₩1,454 | ₩1,517 | ₩1,401 | ₩1,454 | 0.00% | 12.5만 |
|---|
| 2026.01.15 | ₩1,438 | ₩1,561 | ₩1,438 | ₩1,467 | +2.04% | 25.8만 |
|---|
| 2026.01.14 | ₩1,414 | ₩1,494 | ₩1,334 | ₩1,414 | 0.00% | 21만 |
|---|
| 2026.01.13 | ₩1,454 | ₩1,469 | ₩1,374 | ₩1,427 | -1.83% | 13만 |
|---|
| 2026.01.12 | ₩1,441 | ₩1,521 | ₩1,401 | ₩1,441 | 0.00% | 8.4만 |
|---|
| 2026.01.09 | ₩1,574 | ₩1,574 | ₩1,447 | ₩1,467 | -6.78% | 22만 |
|---|
| 2026.01.08 | ₩1,454 | ₩1,668 | ₩1,347 | ₩1,614 | +11.01% | 63.9만 |
|---|
| 2026.01.07 | ₩1,334 | ₩1,508 | ₩1,321 | ₩1,467 | +10.00% | 20.6만 |
|---|
| 2026.01.06 | ₩1,201 | ₩1,434 | ₩1,174 | ₩1,361 | +13.33% | 33.9만 |
|---|
| 2026.01.05 | ₩1,294 | ₩1,294 | ₩1,201 | ₩1,203 | -7.01% | 7.9만 |
|---|
| 2026.01.02 | ₩1,249 | ₩1,271 | ₩1,189 | ₩1,267 | +1.50% | 6.9만 |
|---|
| 2025.12.31 | ₩1,134 | ₩1,253 | ₩1,121 | ₩1,235 | +8.94% | 16.1만 |
|---|
| 2025.12.30 | ₩1,090 | ₩1,174 | ₩1,067 | ₩1,131 | +3.79% | 11만 |
|---|
| 2025.12.29 | ₩1,075 | ₩1,107 | ₩1,067 | ₩1,090 | +1.36% | 6.9만 |
|---|
| 2025.12.26 | ₩1,107 | ₩1,174 | ₩1,042 | ₩1,086 | -1.93% | 19.7만 |
|---|
| 2025.12.24 | ₩1,054 | ₩1,141 | ₩1,029 | ₩1,107 | +5.06% | 7.7만 |
|---|
| 2025.12.23 | ₩1,174 | ₩1,211 | ₩1,069 | ₩1,081 | -7.95% | 26.7만 |
|---|
| 2025.12.22 | ₩1,269 | ₩1,285 | ₩1,174 | ₩1,174 | -7.47% | 34.2만 |
|---|
| 2025.12.19 | ₩1,347 | ₩1,361 | ₩1,254 | ₩1,269 | -5.84% | 7.8만 |
|---|
| 2025.12.18 | ₩1,294 | ₩1,467 | ₩1,251 | ₩1,295 | +0.10% | 16.7만 |
|---|
| 2025.12.17 | ₩1,222 | ₩1,307 | ₩1,189 | ₩1,254 | +2.62% | 8.8만 |
|---|
| 2025.12.16 | ₩1,289 | ₩1,321 | ₩1,185 | ₩1,197 | -7.14% | 28.8만 |
|---|
| 2025.12.15 | ₩1,374 | ₩1,401 | ₩1,249 | ₩1,254 | -8.74% | 17.2만 |
|---|
| 2025.12.12 | ₩1,467 | ₩1,467 | ₩1,361 | ₩1,361 | -7.27% | 11.1만 |
|---|
| 2025.12.11 | ₩1,521 | ₩1,521 | ₩1,414 | ₩1,441 | -5.26% | 5.4만 |
|---|
| 2025.12.10 | ₩1,454 | ₩1,546 | ₩1,451 | ₩1,508 | +3.67% | 3.8만 |
|---|
| 2025.12.09 | ₩1,427 | ₩1,494 | ₩1,401 | ₩1,481 | +3.74% | 9.5만 |
|---|
| 2025.12.08 | ₩1,414 | ₩1,467 | ₩1,374 | ₩1,401 | -0.94% | 6.6만 |
|---|
| 2025.12.05 | ₩1,454 | ₩1,508 | ₩1,407 | ₩1,414 | -2.75% | 9.7만 |
|---|
| 2025.12.04 | ₩1,427 | ₩1,498 | ₩1,401 | ₩1,467 | +2.80% | 8.8만 |
|---|
| 2025.12.03 | ₩1,401 | ₩1,454 | ₩1,361 | ₩1,427 | +1.90% | 15.1만 |
|---|
| 2025.12.02 | ₩1,481 | ₩1,524 | ₩1,374 | ₩1,401 | -5.41% | 6.9만 |
|---|
| 2025.12.01 | ₩1,601 | ₩1,629 | ₩1,467 | ₩1,467 | -8.33% | 8.3만 |
|---|
| 2025.11.28 | ₩1,588 | ₩1,657 | ₩1,588 | ₩1,654 | +4.20% | 5.2만 |
|---|
| 2025.11.26 | ₩1,481 | ₩1,641 | ₩1,477 | ₩1,588 | +7.21% | 7.5만 |
|---|
| 2025.11.25 | ₩1,508 | ₩1,521 | ₩1,467 | ₩1,494 | -0.88% | 9.1만 |
|---|
| 2025.11.24 | ₩1,494 | ₩1,625 | ₩1,454 | ₩1,534 | +2.68% | 14만 |
|---|
| 2025.11.21 | ₩1,334 | ₩1,481 | ₩1,334 | ₩1,441 | +8.00% | 14.7만 |
|---|
| 2025.11.20 | ₩1,427 | ₩1,508 | ₩1,334 | ₩1,361 | -4.67% | 7.4만 |
|---|
| 2025.11.19 | ₩1,387 | ₩1,467 | ₩1,374 | ₩1,387 | 0.00% | 6.7만 |
|---|
| 2025.11.18 | ₩1,441 | ₩1,477 | ₩1,361 | ₩1,387 | -3.70% | 15.9만 |
|---|
| 2025.11.17 | ₩1,574 | ₩1,766 | ₩1,401 | ₩1,454 | -7.63% | 19만 |
|---|
| 2025.11.14 | ₩1,668 | ₩1,734 | ₩1,548 | ₩1,601 | -4.00% | 19.5만 |
|---|
| 2025.11.13 | ₩1,801 | ₩1,848 | ₩1,668 | ₩1,721 | -4.44% | 13.3만 |
|---|
| 2025.11.12 | ₩1,748 | ₩1,908 | ₩1,748 | ₩1,841 | +5.34% | 12.4만 |
|---|
| 2025.11.11 | ₩1,721 | ₩1,788 | ₩1,694 | ₩1,761 | +2.33% | 5.8만 |
|---|
| 2025.11.10 | ₩1,841 | ₩1,934 | ₩1,694 | ₩1,734 | -5.80% | 10만 |
|---|
| 2025.11.07 | ₩1,788 | ₩1,881 | ₩1,734 | ₩1,801 | +0.75% | 13.9만 |
|---|
| 2025.11.06 | ₩1,974 | ₩2,004 | ₩1,788 | ₩1,788 | -9.46% | 17.3만 |
|---|
| 2025.11.05 | ₩1,868 | ₩2,037 | ₩1,868 | ₩2,028 | +8.57% | 8.6만 |
|---|
| 2025.11.04 | ₩2,054 | ₩2,095 | ₩1,854 | ₩1,868 | -9.09% | 17.1만 |
|---|
| 2025.11.03 | ₩2,161 | ₩2,228 | ₩2,054 | ₩2,121 | -1.85% | 19.2만 |
|---|
| 2025.10.31 | ₩2,068 | ₩2,161 | ₩2,041 | ₩2,108 | +1.94% | 5.3만 |
|---|
| 2025.10.30 | ₩2,081 | ₩2,135 | ₩2,028 | ₩2,068 | -0.64% | 8.8만 |
|---|
| 2025.10.29 | ₩2,135 | ₩2,188 | ₩2,041 | ₩2,081 | -2.50% | 12.7만 |
|---|
| 2025.10.28 | ₩2,228 | ₩2,228 | ₩2,095 | ₩2,121 | -4.79% | 6.8만 |
|---|
| 2025.10.27 | ₩2,161 | ₩2,277 | ₩2,135 | ₩2,241 | +3.70% | 32.5만 |
|---|
| 2025.10.24 | ₩2,135 | ₩2,168 | ₩2,081 | ₩2,121 | -0.62% | 10.3만 |
|---|
| 2025.10.23 | ₩2,081 | ₩2,148 | ₩2,001 | ₩2,135 | +2.56% | 10.2만 |
|---|
| 2025.10.22 | ₩2,108 | ₩2,121 | ₩1,961 | ₩2,028 | -3.80% | 16.3만 |
|---|
| 2025.10.21 | ₩2,095 | ₩2,201 | ₩2,001 | ₩2,121 | +1.27% | 20.6만 |
|---|
| 2025.10.20 | ₩2,028 | ₩2,148 | ₩2,028 | ₩2,108 | +3.95% | 13.5만 |
|---|
| 2025.10.17 | ₩2,001 | ₩2,014 | ₩1,921 | ₩2,001 | 0.00% | 10.6만 |
|---|
| 2025.10.16 | ₩2,081 | ₩2,108 | ₩2,001 | ₩2,014 | -3.21% | 14.4만 |
|---|
| 2025.10.15 | ₩2,215 | ₩2,333 | ₩2,041 | ₩2,081 | -6.02% | 22.3만 |
|---|
| 2025.10.14 | ₩2,001 | ₩2,215 | ₩1,948 | ₩2,201 | +10.00% | 20.6만 |
|---|
| 2025.10.13 | ₩1,988 | ₩2,068 | ₩1,974 | ₩1,974 | -0.67% | 10.2만 |
|---|
| 2025.10.10 | ₩2,175 | ₩2,175 | ₩1,909 | ₩1,948 | -10.43% | 31.9만 |
|---|