시장 데이터를 불러오는 중
전체 종목
브레인스웨이 ADR 과거 주가
BrainsWay Ltd. - American Depositary Shares · BWAY · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BrainsWay Ltd. - American Depositary Shares · BWAY · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,162 | ₩16,189 | ₩15,162 | ₩15,709 | +3.61% | 10.4만 |
| 2026.10.08 | ₩15,469 | ₩15,495 | ₩15,175 | ₩15,308 | -1.04% | 12만 |
| 2026.10.07 | ₩15,482 | ₩15,709 | ₩15,282 | ₩15,509 | +0.17% | 13.2만 |
| 2026.10.06 | ₩16,323 | ₩16,416 | ₩15,669 | ₩15,869 | -2.78% | 14.4만 |
| 2026.10.05 | ₩16,403 | ₩16,470 | ₩15,922 | ₩16,323 | -0.49% | 23.1만 |
| 2026.10.02 | ₩17,017 | ₩17,297 | ₩16,563 | ₩16,683 | -1.96% | 5.1만 |
| 2026.10.01 | ₩17,230 | ₩17,337 | ₩16,683 | ₩16,817 | -2.40% | 13.8만 |
| 2026.09.30 | ₩18,098 | ₩18,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,617 |
| -2.65% |
| 7.1만 |
| 2026.09.29 | ₩17,831 | ₩18,677 | ₩17,564 | ₩17,991 | +0.90% | 11.3만 |
|---|
| 2026.09.28 | ₩17,484 | ₩17,938 | ₩17,337 | ₩17,684 | +1.15% | 17.9만 |
|---|
| 2026.09.25 | ₩17,631 | ₩19,192 | ₩17,444 | ₩17,764 | +0.76% | 5.5만 |
|---|
| 2026.09.24 | ₩17,684 | ₩17,751 | ₩17,431 | ₩17,631 | -0.30% | 6.6만 |
|---|
| 2026.09.23 | ₩18,458 | ₩18,839 | ₩17,938 | ₩17,951 | -2.75% | 9만 |
|---|
| 2026.09.22 | ₩17,537 | ₩18,311 | ₩17,382 | ₩18,191 | +3.73% | 19.1만 |
|---|
| 2026.09.21 | ₩18,165 | ₩18,285 | ₩17,858 | ₩18,111 | -0.29% | 6만 |
|---|
| 2026.09.18 | ₩18,165 | ₩18,185 | ₩17,537 | ₩18,165 | 0.00% | 4.7만 |
|---|
| 2026.09.17 | ₩17,918 | ₩18,285 | ₩17,551 | ₩18,058 | +0.78% | 3.2만 |
|---|
| 2026.09.16 | ₩17,898 | ₩18,191 | ₩17,711 | ₩17,964 | +0.37% | 8.9만 |
|---|
| 2026.09.15 | ₩18,018 | ₩18,018 | ₩17,524 | ₩17,964 | -0.30% | 12.3만 |
|---|
| 2026.09.14 | ₩18,031 | ₩18,465 | ₩17,752 | ₩18,191 | +0.89% | 11.3만 |
|---|
| 2026.09.11 | ₩18,819 | ₩18,839 | ₩18,258 | ₩18,592 | -1.21% | 6.8만 |
|---|
| 2026.09.10 | ₩18,845 | ₩18,919 | ₩18,498 | ₩18,565 | -1.49% | 13.7만 |
|---|
| 2026.09.09 | ₩18,832 | ₩19,306 | ₩18,819 | ₩19,232 | +2.13% | 12.9만 |
|---|
| 2026.09.08 | ₩18,698 | ₩19,326 | ₩18,685 | ₩18,899 | +1.07% | 7.6만 |
|---|
| 2026.09.04 | ₩19,419 | ₩19,419 | ₩18,765 | ₩18,885 | -2.75% | 5만 |
|---|
| 2026.09.03 | ₩19,232 | ₩19,593 | ₩19,085 | ₩19,366 | +0.69% | 6만 |
|---|
| 2026.09.02 | ₩19,139 | ₩19,726 | ₩18,792 | ₩19,059 | -0.42% | 8.7만 |
|---|
| 2026.09.01 | ₩19,379 | ₩19,466 | ₩18,925 | ₩19,045 | -1.72% | 6.7만 |
|---|
| 2026.08.31 | ₩19,246 | ₩19,579 | ₩18,939 | ₩19,379 | +0.69% | 8.1만 |
|---|
| 2026.08.28 | ₩19,419 | ₩19,579 | ₩18,805 | ₩19,085 | -1.72% | 5.3만 |
|---|
| 2026.08.27 | ₩19,499 | ₩19,499 | ₩18,885 | ₩19,219 | -1.44% | 9.7만 |
|---|
| 2026.08.26 | ₩19,259 | ₩19,466 | ₩18,712 | ₩19,085 | -0.90% | 7.4만 |
|---|
| 2026.08.25 | ₩19,112 | ₩19,513 | ₩18,972 | ₩19,259 | +0.77% | 5.7만 |
|---|
| 2026.08.24 | ₩19,392 | ₩19,392 | ₩18,819 | ₩18,939 | -2.34% | 9.8만 |
|---|
| 2026.08.21 | ₩19,820 | ₩20,233 | ₩19,593 | ₩19,673 | -0.74% | 4.7만 |
|---|
| 2026.08.20 | ₩20,233 | ₩20,455 | ₩19,800 | ₩19,980 | -1.25% | 5.4만 |
|---|
| 2026.08.19 | ₩19,860 | ₩20,287 | ₩19,860 | ₩20,247 | +1.95% | 7.1만 |
|---|
| 2026.08.18 | ₩20,487 | ₩20,487 | ₩19,379 | ₩19,566 | -4.50% | 11.3만 |
|---|
| 2026.08.17 | ₩21,488 | ₩21,555 | ₩20,337 | ₩20,674 | -3.79% | 18.7만 |
|---|
| 2026.08.14 | ₩21,715 | ₩22,235 | ₩21,201 | ₩21,781 | +0.31% | 12.1만 |
|---|
| 2026.08.13 | ₩22,249 | ₩23,076 | ₩21,775 | ₩21,982 | -1.20% | 23만 |
|---|
| 2026.08.12 | ₩21,114 | ₩23,223 | ₩19,766 | ₩22,155 | +4.93% | 62.3만 |
|---|
| 2026.08.11 | ₩20,260 | ₩20,380 | ₩19,833 | ₩19,993 | -1.32% | 11.9만 |
|---|
| 2026.08.10 | ₩20,393 | ₩20,647 | ₩20,360 | ₩20,447 | +0.26% | 5.5만 |
|---|
| 2026.08.07 | ₩20,821 | ₩21,408 | ₩20,514 | ₩20,687 | -0.64% | 8.7만 |
|---|
| 2026.08.06 | ₩20,714 | ₩22,022 | ₩20,660 | ₩20,887 | +0.84% | 12.1만 |
|---|
| 2026.08.05 | ₩21,047 | ₩21,047 | ₩19,966 | ₩20,033 | -4.82% | 8.4만 |
|---|
| 2026.08.04 | ₩21,141 | ₩21,555 | ₩20,514 | ₩21,087 | -0.25% | 14.1만 |
|---|
| 2026.08.03 | ₩20,474 | ₩21,168 | ₩20,408 | ₩21,101 | +3.06% | 8.7만 |
|---|
| 2026.07.31 | ₩20,967 | ₩20,981 | ₩19,780 | ₩20,327 | -3.06% | 18만 |
|---|
| 2026.07.30 | ₩19,553 | ₩20,640 | ₩19,553 | ₩20,353 | +4.10% | 8.2만 |
|---|
| 2026.07.29 | ₩20,060 | ₩20,474 | ₩18,872 | ₩18,899 | -5.79% | 16.9만 |
|---|
| 2026.07.28 | ₩20,807 | ₩21,101 | ₩20,060 | ₩20,674 | -0.64% | 9.8만 |
|---|
| 2026.07.27 | ₩21,488 | ₩22,035 | ₩20,500 | ₩21,034 | -2.11% | 22.4만 |
|---|
| 2026.07.24 | ₩22,809 | ₩23,076 | ₩20,981 | ₩21,314 | -6.55% | 29.5만 |
|---|
| 2026.07.23 | ₩21,808 | ₩22,636 | ₩21,701 | ₩22,035 | +1.04% | 20.2만 |
|---|
| 2026.07.22 | ₩21,555 | ₩22,235 | ₩21,221 | ₩22,102 | +2.54% | 12.7만 |
|---|
| 2026.07.21 | ₩22,022 | ₩22,450 | ₩21,221 | ₩21,555 | -2.12% | 12.8만 |
|---|
| 2026.07.20 | ₩21,154 | ₩22,649 | ₩21,154 | ₩22,022 | +4.10% | 32.4만 |
|---|
| 2026.07.17 | ₩19,673 | ₩21,034 | ₩19,246 | ₩20,994 | +6.72% | 8.6만 |
|---|
| 2026.07.16 | ₩19,673 | ₩20,260 | ₩19,499 | ₩19,806 | +0.68% | 8.7만 |
|---|
| 2026.07.15 | ₩19,633 | ₩20,220 | ₩19,539 | ₩19,873 | +1.22% | 16.4만 |
|---|
| 2026.07.14 | ₩19,179 | ₩19,659 | ₩19,059 | ₩19,286 | +0.56% | 6.8만 |
|---|
| 2026.07.13 | ₩19,392 | ₩19,486 | ₩18,498 | ₩18,819 | -2.96% | 11.5만 |
|---|
| 2026.07.10 | ₩20,167 | ₩20,287 | ₩19,920 | ₩20,100 | -0.33% | 4.6만 |
|---|
| 2026.07.09 | ₩19,833 | ₩20,313 | ₩19,737 | ₩20,140 | +1.55% | 6.9만 |
|---|
| 2026.07.08 | ₩19,953 | ₩20,433 | ₩19,813 | ₩19,966 | +0.07% | 7.6만 |
|---|
| 2026.07.07 | ₩20,887 | ₩20,927 | ₩19,553 | ₩19,993 | -4.28% | 7.3만 |
|---|
| 2026.07.06 | ₩20,700 | ₩21,701 | ₩20,654 | ₩21,381 | +3.29% | 14만 |
|---|
| 2026.07.02 | ₩20,494 | ₩21,021 | ₩20,153 | ₩20,273 | -1.07% | 8.2만 |
|---|
| 2026.07.01 | ₩20,700 | ₩20,954 | ₩20,104 | ₩20,407 | -1.42% | 5.9만 |
|---|
| 2026.06.30 | ₩20,247 | ₩20,941 | ₩20,247 | ₩20,700 | +2.24% | 6.8만 |
|---|
| 2026.06.29 | ₩19,886 | ₩20,454 | ₩19,379 | ₩20,247 | +1.81% | 11.4만 |
|---|
| 2026.06.26 | ₩19,179 | ₩19,940 | ₩19,126 | ₩19,326 | +0.77% | 6.9만 |
|---|
| 2026.06.25 | ₩19,232 | ₩19,820 | ₩19,085 | ₩19,406 | +0.90% | 5.4만 |
|---|
| 2026.06.24 | ₩19,206 | ₩19,566 | ₩18,905 | ₩19,219 | +0.07% | 5.5만 |
|---|
| 2026.06.23 | ₩18,685 | ₩19,473 | ₩18,525 | ₩19,206 | +2.79% | 7.1만 |
|---|
| 2026.06.22 | ₩20,006 | ₩20,020 | ₩19,126 | ₩19,192 | -4.07% | 11.7만 |
|---|
| 2026.06.18 | ₩19,379 | ₩20,086 | ₩19,152 | ₩19,873 | +2.55% | 25.5만 |
|---|
| 2026.06.17 | ₩18,859 | ₩19,499 | ₩18,685 | ₩19,232 | +1.98% | 7.9만 |
|---|
| 2026.06.16 | ₩19,126 | ₩19,126 | ₩18,698 | ₩18,859 | -1.40% | 7.4만 |
|---|
| 2026.06.15 | ₩19,352 | ₩19,739 | ₩18,885 | ₩19,126 | -1.17% | 8.5만 |
|---|
| 2026.06.12 | ₩19,766 | ₩19,900 | ₩19,312 | ₩19,526 | -1.22% | 4.5만 |
|---|
| 2026.06.11 | ₩18,925 | ₩19,940 | ₩18,685 | ₩19,606 | +3.60% | 6.5만 |
|---|
| 2026.06.10 | ₩18,752 | ₩19,699 | ₩18,736 | ₩18,885 | +0.71% | 12.9만 |
|---|
| 2026.06.09 | ₩19,419 | ₩19,679 | ₩18,592 | ₩19,259 | -0.82% | 12.8만 |
|---|
| 2026.06.08 | ₩18,939 | ₩19,519 | ₩18,939 | ₩19,232 | +1.55% | 6.8만 |
|---|
| 2026.06.05 | ₩19,112 | ₩19,410 | ₩18,391 | ₩18,538 | -3.00% | 10.8만 |
|---|
| 2026.06.04 | ₩18,698 | ₩19,219 | ₩18,618 | ₩19,045 | +1.86% | 5.9만 |
|---|
| 2026.06.03 | ₩18,759 | ₩18,992 | ₩18,391 | ₩18,738 | -0.11% | 16.3만 |
|---|
| 2026.06.02 | ₩19,866 | ₩19,926 | ₩19,019 | ₩19,433 | -2.18% | 21.4만 |
|---|
| 2026.06.01 | ₩20,594 | ₩20,781 | ₩20,033 | ₩20,607 | +0.06% | 16만 |
|---|
| 2026.05.29 | ₩21,261 | ₩21,261 | ₩20,607 | ₩21,208 | -0.25% | 6.8만 |
|---|
| 2026.05.28 | ₩20,620 | ₩21,414 | ₩20,507 | ₩21,194 | +2.78% | 15.1만 |
|---|
| 2026.05.27 | ₩20,887 | ₩20,994 | ₩20,253 | ₩20,767 | -0.58% | 12.5만 |
|---|
| 2026.05.26 | ₩21,087 | ₩21,541 | ₩20,981 | ₩21,208 | +0.57% | 16.3만 |
|---|
| 2026.05.22 | ₩20,287 | ₩20,514 | ₩20,033 | ₩20,153 | -0.66% | 7.5만 |
|---|
| 2026.05.21 | ₩20,233 | ₩20,440 | ₩19,953 | ₩20,127 | -0.53% | 6.8만 |
|---|
| 2026.05.20 | ₩20,033 | ₩20,420 | ₩19,820 | ₩20,393 | +1.80% | 11.8만 |
|---|
| 2026.05.19 | ₩19,619 | ₩20,073 | ₩19,352 | ₩19,873 | +1.29% | 22.4만 |
|---|
| 2026.05.18 | ₩20,300 | ₩20,420 | ₩19,833 | ₩19,860 | -2.17% | 15.4만 |
|---|
| 2026.05.15 | ₩21,221 | ₩21,221 | ₩19,833 | ₩20,060 | -5.47% | 26.2만 |
|---|
| 2026.05.14 | ₩22,022 | ₩22,235 | ₩21,368 | ₩21,781 | -1.09% | 23.3만 |
|---|
| 2026.05.13 | ₩22,195 | ₩22,429 | ₩20,487 | ₩21,768 | -1.92% | 36.9만 |
|---|
| 2026.05.12 | ₩22,696 | ₩23,159 | ₩21,908 | ₩22,342 | -1.56% | 26.1만 |
|---|
| 2026.05.11 | ₩22,516 | ₩22,562 | ₩21,795 | ₩22,329 | -0.83% | 19.8만 |
|---|
| 2026.05.08 | ₩22,836 | ₩23,036 | ₩22,409 | ₩22,916 | +0.35% | 9.3만 |
|---|
| 2026.05.07 | ₩22,302 | ₩22,927 | ₩21,942 | ₩22,302 | 0.00% | 10.3만 |
|---|
| 2026.05.06 | ₩21,715 | ₩22,035 | ₩21,621 | ₩21,902 | +0.86% | 14.4만 |
|---|
| 2026.05.05 | ₩22,048 | ₩22,162 | ₩21,661 | ₩21,915 | -0.61% | 8.8만 |
|---|
| 2026.05.04 | ₩22,476 | ₩22,516 | ₩21,741 | ₩21,915 | -2.49% | 14.3만 |
|---|
| 2026.05.01 | ₩22,142 | ₩22,617 | ₩22,142 | ₩22,476 | +1.51% | 8.6만 |
|---|
| 2026.04.30 | ₩21,982 | ₩22,245 | ₩21,515 | ₩22,102 | +0.55% | 16만 |
|---|
| 2026.04.29 | ₩21,354 | ₩21,408 | ₩20,834 | ₩21,194 | -0.75% | 7.7만 |
|---|
| 2026.04.28 | ₩21,781 | ₩22,075 | ₩21,221 | ₩21,488 | -1.35% | 11.1만 |
|---|
| 2026.04.27 | ₩22,182 | ₩22,275 | ₩21,555 | ₩22,022 | -0.72% | 15.2만 |
|---|
| 2026.04.24 | ₩21,741 | ₩22,155 | ₩21,368 | ₩21,848 | +0.49% | 8.3만 |
|---|
| 2026.04.23 | ₩21,541 | ₩21,621 | ₩20,874 | ₩21,021 | -2.42% | 8만 |
|---|
| 2026.04.22 | ₩20,634 | ₩21,421 | ₩20,500 | ₩21,154 | +2.52% | 7.2만 |
|---|
| 2026.04.21 | ₩21,168 | ₩21,228 | ₩20,353 | ₩20,460 | -3.34% | 7.8만 |
|---|
| 2026.04.20 | ₩21,708 | ₩21,708 | ₩20,794 | ₩20,927 | -3.60% | 12.1만 |
|---|
| 2026.04.17 | ₩20,687 | ₩21,401 | ₩20,300 | ₩21,101 | +2.00% | 8.5만 |
|---|
| 2026.04.16 | ₩20,914 | ₩21,074 | ₩20,287 | ₩20,460 | -2.17% | 15.7만 |
|---|
| 2026.04.15 | ₩21,394 | ₩21,675 | ₩20,420 | ₩21,101 | -1.37% | 22.5만 |
|---|
| 2026.04.14 | ₩19,659 | ₩20,200 | ₩19,646 | ₩19,980 | +1.63% | 13.2만 |
|---|
| 2026.04.13 | ₩19,339 | ₩19,339 | ₩18,792 | ₩19,206 | -0.69% | 10만 |
|---|
| 2026.04.10 | ₩19,112 | ₩19,352 | ₩18,432 | ₩18,578 | -2.79% | 10.5만 |
|---|
| 2026.04.09 | ₩18,058 | ₩19,606 | ₩18,031 | ₩19,085 | +5.69% | 24.8만 |
|---|
| 2026.04.08 | ₩17,190 | ₩18,044 | ₩16,803 | ₩17,657 | +2.72% | 26.7만 |
|---|
| 2026.04.07 | ₩16,710 | ₩17,057 | ₩16,069 | ₩16,363 | -2.08% | 18.2만 |
|---|
| 2026.04.06 | ₩18,151 | ₩18,231 | ₩16,483 | ₩16,790 | -7.50% | 27.7만 |
|---|
| 2026.04.02 | ₩18,218 | ₩18,338 | ₩17,737 | ₩18,111 | -0.59% | 24.8만 |
|---|
| 2026.04.01 | ₩18,004 | ₩18,418 | ₩17,507 | ₩18,125 | +0.67% | 7만 |
|---|
| 2026.03.31 | ₩17,190 | ₩17,924 | ₩17,023 | ₩17,737 | +3.18% | 15.2만 |
|---|
| 2026.03.30 | ₩17,177 | ₩17,337 | ₩16,563 | ₩17,030 | -0.85% | 16.1만 |
|---|
| 2026.03.27 | ₩18,004 | ₩18,004 | ₩16,837 | ₩17,177 | -4.60% | 14.9만 |
|---|
| 2026.03.26 | ₩18,391 | ₩18,538 | ₩17,771 | ₩18,004 | -2.10% | 14만 |
|---|
| 2026.03.25 | ₩18,271 | ₩18,752 | ₩18,085 | ₩18,498 | +1.24% | 15.8만 |
|---|
| 2026.03.24 | ₩18,218 | ₩18,298 | ₩17,591 | ₩18,018 | -1.10% | 12만 |
|---|
| 2026.03.23 | ₩18,018 | ₩18,672 | ₩17,190 | ₩18,298 | +1.56% | 27.3만 |
|---|
| 2026.03.20 | ₩18,485 | ₩18,805 | ₩18,111 | ₩18,231 | -1.37% | 11.2만 |
|---|
| 2026.03.19 | ₩17,884 | ₩18,685 | ₩17,711 | ₩18,592 | +3.96% | 32.2만 |
|---|
| 2026.03.18 | ₩17,964 | ₩18,549 | ₩17,844 | ₩17,938 | -0.15% | 13.8만 |
|---|
| 2026.03.17 | ₩18,231 | ₩18,819 | ₩18,071 | ₩18,325 | +0.51% | 15.8만 |
|---|
| 2026.03.16 | ₩18,298 | ₩18,752 | ₩18,044 | ₩18,218 | -0.44% | 17.6만 |
|---|
| 2026.03.13 | ₩18,618 | ₩19,219 | ₩18,231 | ₩18,298 | -1.72% | 23.1만 |
|---|
| 2026.03.12 | ₩18,418 | ₩18,538 | ₩17,382 | ₩18,338 | -0.43% | 36.4만 |
|---|
| 2026.03.11 | ₩16,923 | ₩19,553 | ₩16,923 | ₩18,378 | +8.60% | 50.8만 |
|---|
| 2026.03.10 | ₩16,897 | ₩17,310 | ₩16,523 | ₩16,963 | +0.39% | 19.6만 |
|---|
| 2026.03.09 | ₩16,229 | ₩16,990 | ₩15,962 | ₩16,897 | +4.11% | 14.1만 |
|---|
| 2026.03.06 | ₩17,030 | ₩17,217 | ₩16,016 | ₩16,470 | -3.29% | 11.6만 |
|---|
| 2026.03.05 | ₩16,817 | ₩17,324 | ₩16,343 | ₩16,843 | +0.16% | 13.8만 |
|---|
| 2026.03.04 | ₩16,149 | ₩16,910 | ₩15,702 | ₩16,616 | +2.89% | 19.3만 |
|---|
| 2026.03.03 | ₩15,035 | ₩15,921 | ₩14,875 | ₩15,469 | +2.89% | 11.5만 |
|---|
| 2026.03.02 | ₩15,529 | ₩16,416 | ₩14,895 | ₩15,809 | +1.80% | 23.2만 |
|---|
| 2026.02.27 | ₩15,475 | ₩15,862 | ₩15,288 | ₩15,442 | -0.22% | 6.7만 |
|---|
| 2026.02.26 | ₩15,856 | ₩16,236 | ₩15,026 | ₩15,619 | -1.49% | 19.5만 |
|---|
| 2026.02.25 | ₩16,223 | ₩16,410 | ₩15,806 | ₩16,316 | +0.58% | 13.3만 |
|---|
| 2026.02.24 | ₩16,049 | ₩16,500 | ₩15,949 | ₩16,289 | +1.50% | 11.2만 |
|---|
| 2026.02.23 | ₩16,336 | ₩16,356 | ₩15,529 | ₩16,096 | -1.47% | 15.4만 |
|---|
| 2026.02.20 | ₩16,189 | ₩16,553 | ₩15,742 | ₩16,096 | -0.58% | 19.3만 |
|---|
| 2026.02.19 | ₩16,850 | ₩16,977 | ₩15,722 | ₩15,949 | -5.35% | 19.6만 |
|---|
| 2026.02.18 | ₩16,763 | ₩17,771 | ₩16,750 | ₩17,377 | +3.66% | 31.2만 |
|---|
| 2026.02.17 | ₩15,449 | ₩16,860 | ₩15,449 | ₩16,663 | +7.86% | 24.8만 |
|---|
| 2026.02.13 | ₩15,355 | ₩15,736 | ₩15,155 | ₩15,342 | -0.09% | 5.8만 |
|---|
| 2026.02.12 | ₩15,669 | ₩16,036 | ₩15,015 | ₩15,142 | -3.36% | 22.5만 |
|---|
| 2026.02.11 | ₩16,109 | ₩16,116 | ₩15,162 | ₩15,635 | -2.94% | 16.9만 |
|---|
| 2026.02.10 | ₩15,742 | ₩16,056 | ₩15,395 | ₩15,582 | -1.02% | 27만 |
|---|
| 2026.02.09 | ₩14,801 | ₩15,595 | ₩14,327 | ₩15,055 | +1.71% | 13.4만 |
|---|
| 2026.02.06 | ₩14,207 | ₩14,648 | ₩13,987 | ₩14,534 | +2.30% | 6.4만 |
|---|
| 2026.02.05 | ₩14,354 | ₩14,681 | ₩13,573 | ₩13,967 | -2.70% | 21.3만 |
|---|
| 2026.02.04 | ₩15,255 | ₩15,322 | ₩14,254 | ₩14,778 | -3.13% | 23.6만 |
|---|
| 2026.02.03 | ₩15,702 | ₩16,012 | ₩14,915 | ₩15,302 | -2.55% | 18.8만 |
|---|
| 2026.02.02 | ₩15,415 | ₩16,086 | ₩15,415 | ₩15,515 | +0.65% | 16.1만 |
|---|
| 2026.01.30 | ₩15,849 | ₩16,683 | ₩15,549 | ₩15,602 | -1.56% | 15.6만 |
|---|
| 2026.01.29 | ₩16,016 | ₩16,683 | ₩15,330 | ₩16,049 | +0.21% | 19.2만 |
|---|
| 2026.01.28 | ₩17,117 | ₩17,117 | ₩16,022 | ₩16,490 | -3.66% | 26.7만 |
|---|
| 2026.01.27 | ₩16,937 | ₩17,110 | ₩16,141 | ₩17,090 | +0.91% | 27.9만 |
|---|
| 2026.01.26 | ₩16,129 | ₩16,790 | ₩15,956 | ₩16,490 | +2.23% | 27만 |
|---|
| 2026.01.23 | ₩16,203 | ₩16,463 | ₩15,282 | ₩15,375 | -5.11% | 28.1만 |
|---|
| 2026.01.22 | ₩15,942 | ₩16,537 | ₩15,789 | ₩16,143 | +1.26% | 26.3만 |
|---|
| 2026.01.21 | ₩15,082 | ₩15,565 | ₩14,849 | ₩15,469 | +2.57% | 18.8만 |
|---|
| 2026.01.20 | ₩14,768 | ₩15,415 | ₩14,634 | ₩14,768 | 0.00% | 11.4만 |
|---|
| 2026.01.16 | ₩15,395 | ₩15,976 | ₩15,368 | ₩15,469 | +0.48% | 11만 |
|---|
| 2026.01.15 | ₩15,629 | ₩15,729 | ₩15,168 | ₩15,415 | -1.37% | 25만 |
|---|
| 2026.01.14 | ₩15,736 | ₩15,936 | ₩15,549 | ₩15,716 | -0.13% | 22.3만 |
|---|
| 2026.01.13 | ₩16,079 | ₩16,183 | ₩15,422 | ₩15,906 | -1.08% | 23.2만 |
|---|
| 2026.01.12 | ₩16,183 | ₩16,576 | ₩15,942 | ₩16,143 | -0.25% | 53.3만 |
|---|
| 2026.01.09 | ₩15,622 | ₩15,622 | ₩14,828 | ₩15,422 | -1.28% | 20.3만 |
|---|
| 2026.01.08 | ₩15,782 | ₩15,936 | ₩15,062 | ₩15,409 | -2.37% | 43.3만 |
|---|
| 2026.01.07 | ₩15,298 | ₩15,956 | ₩14,281 | ₩14,755 | -3.56% | 46.6만 |
|---|
| 2026.01.06 | ₩14,194 | ₩14,441 | ₩13,621 | ₩14,247 | +0.38% | 24.5만 |
|---|
| 2026.01.05 | ₩13,260 | ₩14,314 | ₩13,260 | ₩14,127 | +6.54% | 44.2만 |
|---|
| 2026.01.02 | ₩12,773 | ₩12,946 | ₩12,679 | ₩12,873 | +0.78% | 8.5만 |
|---|
| 2025.12.31 | ₩12,813 | ₩13,086 | ₩12,426 | ₩12,693 | -0.94% | 8.7만 |
|---|
| 2025.12.30 | ₩12,759 | ₩12,873 | ₩12,492 | ₩12,666 | -0.73% | 9.2만 |
|---|
| 2025.12.29 | ₩13,100 | ₩13,212 | ₩12,406 | ₩12,706 | -3.01% | 21.4만 |
|---|
| 2025.12.26 | ₩12,813 | ₩13,146 | ₩12,219 | ₩12,926 | +0.89% | 7.1만 |
|---|
| 2025.12.24 | ₩13,100 | ₩13,213 | ₩12,749 | ₩12,873 | -1.73% | 8.2만 |
|---|
| 2025.12.23 | ₩12,566 | ₩13,180 | ₩12,566 | ₩13,100 | +4.25% | 22.5만 |
|---|
| 2025.12.22 | ₩11,892 | ₩12,632 | ₩11,892 | ₩12,566 | +5.67% | 41.7만 |
|---|
| 2025.12.19 | ₩10,811 | ₩11,458 | ₩10,784 | ₩11,418 | +5.62% | 13.7만 |
|---|
| 2025.12.18 | ₩10,984 | ₩11,053 | ₩10,691 | ₩10,804 | -1.64% | 5.7만 |
|---|
| 2025.12.17 | ₩11,138 | ₩11,224 | ₩10,657 | ₩10,844 | -2.64% | 10.9만 |
|---|
| 2025.12.16 | ₩11,378 | ₩11,595 | ₩11,064 | ₩11,258 | -1.06% | 16.5만 |
|---|
| 2025.12.15 | ₩11,244 | ₩11,585 | ₩11,064 | ₩11,571 | +2.91% | 14만 |
|---|
| 2025.12.12 | ₩11,692 | ₩11,692 | ₩11,244 | ₩11,321 | -3.17% | 8만 |
|---|
| 2025.12.11 | ₩11,878 | ₩11,892 | ₩11,431 | ₩11,625 | -2.13% | 6.2만 |
|---|
| 2025.12.10 | ₩11,945 | ₩12,129 | ₩11,785 | ₩11,945 | 0.00% | 10.3만 |
|---|
| 2025.12.09 | ₩11,812 | ₩11,974 | ₩11,738 | ₩11,912 | +0.85% | 11.1만 |
|---|
| 2025.12.08 | ₩11,765 | ₩12,055 | ₩11,571 | ₩11,825 | +0.51% | 25.1만 |
|---|
| 2025.12.05 | ₩11,391 | ₩11,638 | ₩11,178 | ₩11,525 | +1.18% | 4만 |
|---|
| 2025.12.04 | ₩11,304 | ₩11,511 | ₩11,218 | ₩11,431 | +1.12% | 7만 |
|---|
| 2025.12.03 | ₩11,518 | ₩11,518 | ₩11,124 | ₩11,471 | -0.41% | 9만 |
|---|
| 2025.12.02 | ₩11,585 | ₩11,845 | ₩11,238 | ₩11,545 | -0.35% | 20.1만 |
|---|
| 2025.12.01 | ₩11,505 | ₩11,645 | ₩11,224 | ₩11,325 | -1.57% | 19.6만 |
|---|
| 2025.11.28 | ₩10,497 | ₩11,798 | ₩10,497 | ₩11,672 | +11.19% | 29.7만 |
|---|
| 2025.11.26 | ₩10,464 | ₩10,661 | ₩10,163 | ₩10,564 | +0.96% | 14.4만 |
|---|
| 2025.11.25 | ₩9,997 | ₩10,410 | ₩9,743 | ₩10,277 | +2.80% | 7.7만 |
|---|
| 2025.11.24 | ₩9,930 | ₩10,317 | ₩9,930 | ₩10,027 | +0.97% | 7.6만 |
|---|
| 2025.11.21 | ₩9,589 | ₩10,384 | ₩9,523 | ₩9,936 | +3.62% | 9만 |
|---|
| 2025.11.20 | ₩10,090 | ₩10,350 | ₩9,636 | ₩9,676 | -4.10% | 11.1만 |
|---|
| 2025.11.19 | ₩9,963 | ₩10,177 | ₩9,963 | ₩10,083 | +1.21% | 7.4만 |
|---|
| 2025.11.18 | ₩10,043 | ₩10,217 | ₩9,823 | ₩9,863 | -1.79% | 8.3만 |
|---|
| 2025.11.17 | ₩10,457 | ₩10,590 | ₩10,026 | ₩10,130 | -3.13% | 13만 |
|---|
| 2025.11.14 | ₩10,604 | ₩10,671 | ₩10,277 | ₩10,517 | -0.82% | 9.3만 |
|---|
| 2025.11.13 | ₩11,098 | ₩11,098 | ₩10,510 | ₩10,684 | -3.73% | 16.7만 |
|---|
| 2025.11.12 | ₩10,330 | ₩10,757 | ₩10,223 | ₩10,530 | +1.94% | 16.7만 |
|---|
| 2025.11.11 | ₩10,230 | ₩10,620 | ₩9,843 | ₩10,130 | -0.98% | 36만 |
|---|
| 2025.11.10 | ₩10,837 | ₩11,038 | ₩10,624 | ₩10,757 | -0.74% | 23.9만 |
|---|
| 2025.11.07 | ₩10,490 | ₩10,698 | ₩10,063 | ₩10,404 | -0.83% | 15만 |
|---|
| 2025.11.06 | ₩10,851 | ₩10,877 | ₩10,344 | ₩10,404 | -4.12% | 18.1만 |
|---|
| 2025.11.05 | ₩11,051 | ₩11,051 | ₩10,617 | ₩10,791 | -2.36% | 13.9만 |
|---|
| 2025.11.04 | ₩11,358 | ₩11,425 | ₩11,151 | ₩11,151 | -1.82% | 7.6만 |
|---|
| 2025.11.03 | ₩11,818 | ₩11,958 | ₩11,491 | ₩11,598 | -1.86% | 24.5만 |
|---|
| 2025.10.31 | ₩11,224 | ₩11,338 | ₩11,111 | ₩11,244 | +0.18% | 4.4만 |
|---|
| 2025.10.30 | ₩11,191 | ₩11,478 | ₩11,164 | ₩11,338 | +1.31% | 6.7만 |
|---|
| 2025.10.29 | ₩11,171 | ₩11,456 | ₩11,031 | ₩11,214 | +0.39% | 7.2만 |
|---|
| 2025.10.28 | ₩11,418 | ₩11,672 | ₩10,971 | ₩11,068 | -3.07% | 12.5만 |
|---|
| 2025.10.27 | ₩11,304 | ₩11,575 | ₩11,304 | ₩11,351 | +0.41% | 16.9만 |
|---|
| 2025.10.24 | ₩11,171 | ₩11,304 | ₩10,797 | ₩11,228 | +0.51% | 6.6만 |
|---|
| 2025.10.23 | ₩10,784 | ₩11,160 | ₩10,784 | ₩11,098 | +2.91% | 9.3만 |
|---|
| 2025.10.22 | ₩10,831 | ₩10,834 | ₩10,584 | ₩10,784 | -0.43% | 9.8만 |
|---|
| 2025.10.21 | ₩10,524 | ₩11,011 | ₩10,375 | ₩10,864 | +3.23% | 14.2만 |
|---|
| 2025.10.20 | ₩10,684 | ₩10,904 | ₩10,337 | ₩10,594 | -0.84% | 15.5만 |
|---|
| 2025.10.17 | ₩10,557 | ₩10,737 | ₩10,250 | ₩10,677 | +1.14% | 17.1만 |
|---|
| 2025.10.16 | ₩10,744 | ₩10,998 | ₩10,280 | ₩10,677 | -0.62% | 47.6만 |
|---|
| 2025.10.15 | ₩10,117 | ₩10,871 | ₩10,117 | ₩10,677 | +5.54% | 18.6만 |
|---|
| 2025.10.14 | ₩10,117 | ₩10,337 | ₩9,710 | ₩10,110 | -0.07% | 9.4만 |
|---|
| 2025.10.13 | ₩10,117 | ₩10,210 | ₩9,990 | ₩10,117 | 0.00% | 5.3만 |
|---|
| 2025.10.10 | ₩10,437 | ₩10,437 | ₩9,830 | ₩10,063 | -3.58% | 10.6만 |
|---|