시장 데이터를 불러오는 중
전체 종목
브라질 포태시 과거 주가
Brazil Potash Corp. Common Shares · GRO · NYSE American
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brazil Potash Corp. Common Shares · GRO · NYSE American
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,868 | ₩2,900 | ₩2,818 | ₩2,854 | -0.47% | 11.2만 |
| 2026.10.08 | ₩2,854 | ₩2,921 | ₩2,781 | ₩2,854 | 0.00% | 15.3만 |
| 2026.10.07 | ₩3,001 | ₩3,008 | ₩2,814 | ₩2,921 | -2.67% | 55.2만 |
| 2026.10.06 | ₩3,001 | ₩3,134 | ₩2,981 | ₩3,041 | +1.33% | 23.6만 |
| 2026.10.05 | ₩3,054 | ₩3,188 | ₩2,961 | ₩3,001 | -1.75% | 30.1만 |
| 2026.10.02 | ₩2,854 | ₩2,921 | ₩2,814 | ₩2,868 | +0.47% | 13만 |
| 2026.10.01 | ₩2,908 | ₩2,921 | ₩2,801 | ₩2,814 | -3.21% | 11.7만 |
| 2026.09.30 | ₩2,894 | ₩2,974 | ₩2,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,948 |
| +1.84% |
| 6.6만 |
| 2026.09.28 | ₩3,068 | ₩3,114 | ₩2,961 | ₩2,961 | -3.48% | 13.6만 |
|---|
| 2026.09.25 | ₩3,108 | ₩3,188 | ₩3,074 | ₩3,148 | +1.29% | 7.3만 |
|---|
| 2026.09.24 | ₩3,214 | ₩3,268 | ₩3,068 | ₩3,094 | -3.73% | 19.2만 |
|---|
| 2026.09.23 | ₩3,281 | ₩3,375 | ₩3,134 | ₩3,214 | -2.03% | 23.8만 |
|---|
| 2026.09.21 | ₩3,268 | ₩3,268 | ₩3,081 | ₩3,081 | -5.71% | 22만 |
|---|
| 2026.09.18 | ₩3,228 | ₩3,268 | ₩3,201 | ₩3,241 | +0.41% | 7.7만 |
|---|
| 2026.09.17 | ₩3,121 | ₩3,241 | ₩3,121 | ₩3,201 | +2.56% | 9.6만 |
|---|
| 2026.09.15 | — | — | — | ₩3,121 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩3,201 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩3,214 | — | — |
|---|
| 2026.08.27 | ₩3,308 | ₩3,528 | ₩3,308 | ₩3,428 | +3.63% | 22만 |
|---|
| 2026.08.26 | ₩3,321 | ₩3,515 | ₩3,268 | ₩3,308 | -0.40% | 32.2만 |
|---|
| 2026.08.25 | ₩3,375 | ₩3,400 | ₩3,161 | ₩3,321 | -1.58% | 16.4만 |
|---|
| 2026.08.24 | ₩3,335 | ₩3,415 | ₩3,241 | ₩3,388 | +1.60% | 22.1만 |
|---|
| 2026.08.21 | ₩3,361 | ₩3,415 | ₩3,228 | ₩3,295 | -1.98% | 27.6만 |
|---|
| 2026.08.20 | ₩3,014 | ₩3,348 | ₩3,014 | ₩3,321 | +10.18% | 76.4만 |
|---|
| 2026.08.19 | ₩2,881 | ₩3,068 | ₩2,841 | ₩3,014 | +4.63% | 32.7만 |
|---|
| 2026.08.18 | ₩2,841 | ₩2,934 | ₩2,801 | ₩2,828 | -0.47% | 15.9만 |
|---|
| 2026.08.17 | ₩2,908 | ₩3,074 | ₩2,841 | ₩2,868 | -1.38% | 24.3만 |
|---|
| 2026.08.14 | ₩2,974 | ₩2,974 | ₩2,881 | ₩2,948 | -0.90% | 11만 |
|---|
| 2026.08.13 | ₩2,801 | ₩2,934 | ₩2,801 | ₩2,881 | +2.86% | 11.8만 |
|---|
| 2026.08.12 | ₩3,001 | ₩3,014 | ₩2,868 | ₩2,868 | -4.44% | 7.5만 |
|---|
| 2026.08.11 | ₩3,041 | ₩3,041 | ₩2,913 | ₩2,974 | -2.19% | 12.7만 |
|---|
| 2026.08.10 | ₩2,934 | ₩3,030 | ₩2,901 | ₩3,014 | +2.73% | 14.7만 |
|---|
| 2026.08.07 | ₩2,868 | ₩2,934 | ₩2,828 | ₩2,908 | +1.40% | 12.2만 |
|---|
| 2026.08.06 | ₩2,854 | ₩2,881 | ₩2,808 | ₩2,841 | -0.47% | 9.7만 |
|---|
| 2026.08.05 | ₩2,894 | ₩2,934 | ₩2,774 | ₩2,881 | -0.46% | 11.7만 |
|---|
| 2026.08.04 | ₩2,814 | ₩2,908 | ₩2,814 | ₩2,841 | +0.95% | 7.3만 |
|---|
| 2026.08.03 | ₩2,801 | ₩2,894 | ₩2,801 | ₩2,854 | +1.90% | 14.6만 |
|---|
| 2026.07.31 | ₩2,761 | ₩2,821 | ₩2,668 | ₩2,721 | -1.45% | 9.9만 |
|---|
| 2026.07.30 | ₩2,788 | ₩2,828 | ₩2,700 | ₩2,734 | -1.91% | 8.1만 |
|---|
| 2026.07.29 | ₩2,668 | ₩2,774 | ₩2,654 | ₩2,774 | +4.00% | 15만 |
|---|
| 2026.07.28 | ₩2,734 | ₩2,752 | ₩2,654 | ₩2,708 | -0.98% | 7.9만 |
|---|
| 2026.07.27 | ₩2,841 | ₩2,902 | ₩2,734 | ₩2,734 | -3.76% | 20.4만 |
|---|
| 2026.07.24 | ₩2,974 | ₩3,008 | ₩2,841 | ₩2,868 | -3.59% | 16.2만 |
|---|
| 2026.07.23 | ₩3,108 | ₩3,134 | ₩2,921 | ₩2,934 | -5.58% | 24.7만 |
|---|
| 2026.07.22 | ₩2,988 | ₩3,228 | ₩2,972 | ₩3,108 | +4.02% | 34.5만 |
|---|
| 2026.07.21 | ₩2,841 | ₩3,041 | ₩2,788 | ₩2,921 | +2.82% | 21.4만 |
|---|
| 2026.07.20 | ₩2,868 | ₩2,921 | ₩2,828 | ₩2,841 | -0.93% | 5.7만 |
|---|
| 2026.07.17 | ₩2,934 | ₩2,974 | ₩2,841 | ₩2,908 | -0.91% | 8.8만 |
|---|
| 2026.07.16 | ₩2,982 | ₩2,982 | ₩2,894 | ₩2,948 | -1.16% | 44.6만 |
|---|
| 2026.07.15 | ₩2,961 | ₩3,028 | ₩2,934 | ₩3,014 | +1.80% | 4.3만 |
|---|
| 2026.07.14 | ₩3,001 | ₩3,048 | ₩2,961 | ₩3,001 | 0.00% | 6.2만 |
|---|
| 2026.07.13 | ₩3,029 | ₩3,054 | ₩2,934 | ₩2,948 | -2.69% | 16만 |
|---|
| 2026.07.10 | ₩3,014 | ₩3,041 | ₩2,968 | ₩3,028 | +0.44% | 5.2만 |
|---|
| 2026.07.09 | ₩2,948 | ₩3,054 | ₩2,938 | ₩3,014 | +2.26% | 13.3만 |
|---|
| 2026.07.08 | ₩2,934 | ₩3,001 | ₩2,934 | ₩2,974 | +1.36% | 11.8만 |
|---|
| 2026.07.07 | ₩2,961 | ₩2,974 | ₩2,934 | ₩2,961 | 0.00% | 14.6만 |
|---|
| 2026.07.06 | ₩2,974 | ₩3,001 | ₩2,934 | ₩2,961 | -0.45% | 13만 |
|---|
| 2026.07.02 | ₩3,001 | ₩3,108 | ₩2,934 | ₩2,961 | -1.33% | 11.3만 |
|---|
| 2026.07.01 | ₩2,934 | ₩3,088 | ₩2,921 | ₩3,014 | +2.73% | 23.3만 |
|---|
| 2026.06.30 | ₩2,921 | ₩2,986 | ₩2,868 | ₩2,868 | -1.83% | 32만 |
|---|
| 2026.06.29 | ₩2,828 | ₩2,988 | ₩2,814 | ₩2,934 | +3.77% | 29.9만 |
|---|
| 2026.06.26 | ₩2,801 | ₩2,934 | ₩2,801 | ₩2,828 | +0.95% | 22.4만 |
|---|
| 2026.06.25 | ₩2,668 | ₩2,828 | ₩2,614 | ₩2,801 | +5.00% | 52.4만 |
|---|
| 2026.06.24 | ₩2,868 | ₩2,894 | ₩2,614 | ₩2,628 | -8.37% | 69.4만 |
|---|
| 2026.06.23 | ₩2,934 | ₩3,001 | ₩2,808 | ₩2,841 | -3.18% | 41.8만 |
|---|
| 2026.06.22 | ₩3,041 | ₩3,068 | ₩2,964 | ₩3,001 | -1.32% | 17.1만 |
|---|
| 2026.06.18 | ₩3,094 | ₩3,121 | ₩2,988 | ₩3,001 | -3.02% | 18.5만 |
|---|
| 2026.06.17 | ₩2,934 | ₩3,208 | ₩2,934 | ₩3,041 | +3.64% | 36.2만 |
|---|
| 2026.06.16 | ₩3,014 | ₩3,054 | ₩2,881 | ₩2,908 | -3.54% | 34.2만 |
|---|
| 2026.06.15 | ₩2,961 | ₩3,054 | ₩2,908 | ₩2,921 | -1.35% | 23.3만 |
|---|
| 2026.06.12 | ₩2,868 | ₩2,988 | ₩2,868 | ₩2,948 | +2.79% | 11.5만 |
|---|
| 2026.06.11 | ₩2,801 | ₩2,934 | ₩2,774 | ₩2,841 | +1.43% | 32.1만 |
|---|
| 2026.06.10 | ₩2,841 | ₩2,894 | ₩2,774 | ₩2,788 | -1.88% | 29.8만 |
|---|
| 2026.06.09 | ₩3,014 | ₩3,054 | ₩2,801 | ₩2,854 | -5.31% | 44.8만 |
|---|
| 2026.06.08 | ₩2,948 | ₩3,014 | ₩2,881 | ₩2,961 | +0.45% | 51.4만 |
|---|
| 2026.06.05 | ₩3,241 | ₩3,248 | ₩2,894 | ₩2,934 | -9.47% | 92.5만 |
|---|
| 2026.06.04 | ₩3,308 | ₩3,308 | ₩3,228 | ₩3,241 | -2.02% | 33.8만 |
|---|
| 2026.06.03 | ₩3,281 | ₩3,335 | ₩3,214 | ₩3,241 | -1.22% | 36.5만 |
|---|
| 2026.06.02 | ₩3,335 | ₩3,452 | ₩3,241 | ₩3,335 | 0.00% | 29.2만 |
|---|
| 2026.06.01 | ₩3,375 | ₩3,508 | ₩3,254 | ₩3,335 | -1.19% | 36.1만 |
|---|
| 2026.05.29 | ₩3,308 | ₩3,355 | ₩3,208 | ₩3,321 | +0.40% | 20.8만 |
|---|
| 2026.05.28 | ₩3,268 | ₩3,321 | ₩3,134 | ₩3,308 | +1.22% | 64.9만 |
|---|
| 2026.05.27 | ₩3,308 | ₩3,375 | ₩3,174 | ₩3,268 | -1.21% | 33.3만 |
|---|
| 2026.05.26 | ₩3,361 | ₩3,468 | ₩3,295 | ₩3,335 | -0.79% | 55.1만 |
|---|
| 2026.05.22 | ₩3,335 | ₩3,415 | ₩3,268 | ₩3,335 | 0.00% | 32.9만 |
|---|
| 2026.05.21 | ₩3,441 | ₩3,455 | ₩3,295 | ₩3,335 | -3.10% | 23.2만 |
|---|
| 2026.05.20 | ₩3,335 | ₩3,441 | ₩3,258 | ₩3,401 | +2.00% | 40.3만 |
|---|
| 2026.05.19 | ₩3,601 | ₩3,661 | ₩3,335 | ₩3,335 | -7.41% | 69.8만 |
|---|
| 2026.05.18 | ₩3,495 | ₩3,655 | ₩3,455 | ₩3,575 | +2.29% | 40.6만 |
|---|
| 2026.05.15 | ₩3,641 | ₩3,748 | ₩3,441 | ₩3,508 | -3.66% | 77.5만 |
|---|
| 2026.05.14 | ₩3,881 | ₩3,935 | ₩3,668 | ₩3,775 | -2.75% | 53.7만 |
|---|
| 2026.05.13 | ₩3,548 | ₩3,961 | ₩3,521 | ₩3,895 | +9.77% | 69만 |
|---|
| 2026.05.12 | ₩3,575 | ₩3,641 | ₩3,415 | ₩3,641 | +1.87% | 51.3만 |
|---|
| 2026.05.11 | ₩3,535 | ₩3,748 | ₩3,481 | ₩3,588 | +1.51% | 60.9만 |
|---|
| 2026.05.08 | ₩3,508 | ₩3,575 | ₩3,415 | ₩3,521 | +0.38% | 71.1만 |
|---|
| 2026.05.07 | ₩3,668 | ₩3,681 | ₩3,481 | ₩3,521 | -4.00% | 117.9만 |
|---|
| 2026.05.06 | ₩3,721 | ₩3,755 | ₩3,521 | ₩3,588 | -3.58% | 73.8만 |
|---|
| 2026.05.05 | ₩3,588 | ₩3,935 | ₩3,495 | ₩3,721 | +3.72% | 99.9만 |
|---|
| 2026.05.04 | ₩3,601 | ₩3,748 | ₩3,495 | ₩3,521 | -2.22% | 91.4만 |
|---|
| 2026.05.01 | ₩3,615 | ₩3,988 | ₩3,415 | ₩3,601 | -0.37% | 411.4만 |
|---|
| 2026.04.30 | ₩4,135 | ₩4,268 | ₩4,015 | ₩4,041 | -2.26% | 88.7만 |
|---|
| 2026.04.29 | ₩4,268 | ₩4,322 | ₩4,025 | ₩4,121 | -3.44% | 66.6만 |
|---|
| 2026.04.28 | ₩4,508 | ₩4,508 | ₩4,135 | ₩4,202 | -6.80% | 64.5만 |
|---|
| 2026.04.27 | ₩4,402 | ₩4,788 | ₩4,402 | ₩4,575 | +3.94% | 68.5만 |
|---|
| 2026.04.24 | ₩4,362 | ₩4,455 | ₩4,322 | ₩4,348 | -0.31% | 15.2만 |
|---|
| 2026.04.23 | ₩4,562 | ₩4,642 | ₩4,271 | ₩4,348 | -4.68% | 29.1만 |
|---|
| 2026.04.22 | ₩4,175 | ₩4,602 | ₩4,135 | ₩4,548 | +8.95% | 87.2만 |
|---|
| 2026.04.21 | ₩4,081 | ₩4,322 | ₩4,081 | ₩4,148 | +1.63% | 24.5만 |
|---|
| 2026.04.20 | ₩4,135 | ₩4,135 | ₩3,895 | ₩4,068 | -1.61% | 60.8만 |
|---|
| 2026.04.17 | ₩4,322 | ₩4,388 | ₩4,015 | ₩4,095 | -5.25% | 85.3만 |
|---|
| 2026.04.16 | ₩4,295 | ₩4,402 | ₩4,188 | ₩4,322 | +0.62% | 52.3만 |
|---|
| 2026.04.15 | ₩4,348 | ₩4,428 | ₩4,215 | ₩4,268 | -1.84% | 43만 |
|---|
| 2026.04.14 | ₩4,202 | ₩4,415 | ₩4,202 | ₩4,348 | +3.49% | 39.6만 |
|---|
| 2026.04.13 | ₩4,148 | ₩4,362 | ₩4,068 | ₩4,242 | +2.25% | 38만 |
|---|
| 2026.04.10 | ₩4,402 | ₩4,454 | ₩4,028 | ₩4,095 | -6.97% | 135.5만 |
|---|
| 2026.04.09 | ₩4,495 | ₩4,695 | ₩4,388 | ₩4,455 | -0.89% | 54.2만 |
|---|
| 2026.04.08 | ₩4,602 | ₩4,602 | ₩4,308 | ₩4,482 | -2.61% | 79.9만 |
|---|
| 2026.04.07 | ₩4,802 | ₩5,026 | ₩4,642 | ₩4,655 | -3.06% | 70.2만 |
|---|
| 2026.04.06 | ₩4,895 | ₩5,135 | ₩4,735 | ₩4,895 | 0.00% | 50.9만 |
|---|
| 2026.04.02 | ₩4,428 | ₩4,975 | ₩4,415 | ₩4,895 | +10.54% | 132.7만 |
|---|
| 2026.04.01 | ₩4,322 | ₩4,562 | ₩4,148 | ₩4,388 | +1.54% | 51.2만 |
|---|
| 2026.03.31 | ₩4,628 | ₩4,775 | ₩4,175 | ₩4,322 | -6.63% | 89.9만 |
|---|
| 2026.03.30 | ₩4,815 | ₩4,855 | ₩4,335 | ₩4,575 | -4.99% | 91.4만 |
|---|
| 2026.03.27 | ₩4,215 | ₩4,775 | ₩4,015 | ₩4,762 | +12.97% | 98.3만 |
|---|
| 2026.03.26 | ₩4,295 | ₩4,615 | ₩4,135 | ₩4,255 | -0.93% | 76.6만 |
|---|
| 2026.03.25 | ₩4,508 | ₩4,575 | ₩4,188 | ₩4,322 | -4.14% | 83.6만 |
|---|
| 2026.03.24 | ₩3,881 | ₩4,668 | ₩3,868 | ₩4,468 | +15.12% | 124.4만 |
|---|
| 2026.03.23 | ₩3,948 | ₩4,161 | ₩3,735 | ₩3,868 | -2.03% | 91.4만 |
|---|
| 2026.03.20 | ₩4,628 | ₩4,708 | ₩3,868 | ₩3,868 | -16.43% | 184.2만 |
|---|
| 2026.03.19 | ₩4,775 | ₩4,842 | ₩4,308 | ₩4,668 | -2.23% | 134.4만 |
|---|
| 2026.03.18 | ₩4,988 | ₩5,322 | ₩4,615 | ₩4,962 | -0.53% | 166.1만 |
|---|
| 2026.03.17 | ₩5,002 | ₩5,002 | ₩4,495 | ₩4,988 | -0.27% | 110.4만 |
|---|
| 2026.03.16 | ₩4,562 | ₩4,735 | ₩4,068 | ₩4,282 | -6.14% | 91.8만 |
|---|
| 2026.03.13 | ₩4,868 | ₩4,962 | ₩4,415 | ₩4,535 | -6.85% | 145.3만 |
|---|
| 2026.03.12 | ₩5,229 | ₩5,322 | ₩4,802 | ₩4,868 | -6.89% | 195.8만 |
|---|
| 2026.03.11 | ₩4,322 | ₩5,189 | ₩4,235 | ₩5,189 | +20.06% | 202.4만 |
|---|
| 2026.03.10 | ₩4,335 | ₩4,415 | ₩4,095 | ₩4,322 | -0.31% | 62.9만 |
|---|
| 2026.03.09 | ₩4,268 | ₩4,468 | ₩4,028 | ₩4,268 | 0.00% | 90.6만 |
|---|
| 2026.03.06 | ₩3,935 | ₩4,535 | ₩3,908 | ₩4,295 | +9.15% | 173.4만 |
|---|
| 2026.03.05 | ₩4,028 | ₩4,335 | ₩3,868 | ₩4,041 | +0.33% | 88.6만 |
|---|
| 2026.03.04 | ₩3,801 | ₩4,135 | ₩3,801 | ₩4,068 | +7.02% | 85.6만 |
|---|
| 2026.03.03 | ₩3,801 | ₩3,868 | ₩3,335 | ₩3,748 | -1.40% | 112.5만 |
|---|
| 2026.03.02 | ₩3,921 | ₩4,055 | ₩3,815 | ₩3,948 | +0.68% | 57.7만 |
|---|
| 2026.02.27 | ₩4,148 | ₩4,348 | ₩3,920 | ₩3,961 | -4.50% | 121.1만 |
|---|
| 2026.02.26 | ₩4,055 | ₩4,455 | ₩3,988 | ₩4,068 | +0.33% | 174.3만 |
|---|
| 2026.02.25 | ₩3,628 | ₩4,135 | ₩3,601 | ₩4,121 | +13.60% | 151.1만 |
|---|
| 2026.02.24 | ₩3,428 | ₩3,601 | ₩3,415 | ₩3,548 | +3.50% | 38.8만 |
|---|
| 2026.02.23 | ₩3,495 | ₩3,615 | ₩3,361 | ₩3,468 | -0.76% | 38.4만 |
|---|
| 2026.02.20 | ₩3,508 | ₩3,641 | ₩3,428 | ₩3,468 | -1.14% | 47.7만 |
|---|
| 2026.02.19 | ₩3,495 | ₩3,641 | ₩3,428 | ₩3,641 | +4.20% | 46.9만 |
|---|
| 2026.02.18 | ₩3,521 | ₩3,561 | ₩3,321 | ₩3,495 | -0.76% | 68.5만 |
|---|
| 2026.02.17 | ₩3,815 | ₩3,921 | ₩3,468 | ₩3,481 | -8.74% | 44.9만 |
|---|
| 2026.02.13 | ₩3,495 | ₩3,881 | ₩3,401 | ₩3,801 | +8.78% | 68만 |
|---|
| 2026.02.12 | ₩3,561 | ₩3,575 | ₩3,375 | ₩3,535 | -0.75% | 82.8만 |
|---|
| 2026.02.11 | ₩3,495 | ₩3,548 | ₩3,308 | ₩3,455 | -1.15% | 42.2만 |
|---|
| 2026.02.10 | ₩3,735 | ₩3,735 | ₩3,388 | ₩3,455 | -7.50% | 75.1만 |
|---|
| 2026.02.09 | ₩3,401 | ₩3,775 | ₩3,401 | ₩3,721 | +9.41% | 90만 |
|---|
| 2026.02.06 | ₩3,081 | ₩3,268 | ₩3,068 | ₩3,268 | +6.06% | 21.5만 |
|---|
| 2026.02.05 | ₩3,295 | ₩3,305 | ₩2,974 | ₩3,001 | -8.91% | 44.8만 |
|---|
| 2026.02.04 | ₩3,615 | ₩3,615 | ₩3,228 | ₩3,321 | -8.12% | 48.1만 |
|---|
| 2026.02.03 | ₩3,214 | ₩3,588 | ₩3,214 | ₩3,508 | +9.13% | 48.1만 |
|---|
| 2026.02.02 | ₩3,361 | ₩3,455 | ₩3,214 | ₩3,228 | -3.97% | 32만 |
|---|
| 2026.01.30 | ₩3,668 | ₩3,708 | ₩3,335 | ₩3,361 | -8.36% | 49.9만 |
|---|
| 2026.01.29 | ₩3,868 | ₩3,908 | ₩3,601 | ₩3,748 | -3.10% | 48.3만 |
|---|
| 2026.01.28 | ₩3,815 | ₩3,815 | ₩3,615 | ₩3,761 | -1.40% | 38.3만 |
|---|
| 2026.01.27 | ₩3,748 | ₩3,908 | ₩3,648 | ₩3,695 | -1.42% | 29.6만 |
|---|
| 2026.01.26 | ₩3,921 | ₩3,921 | ₩3,575 | ₩3,748 | -4.42% | 44.4만 |
|---|
| 2026.01.23 | ₩3,601 | ₩4,001 | ₩3,601 | ₩3,855 | +7.04% | 92.2만 |
|---|
| 2026.01.22 | ₩3,321 | ₩3,668 | ₩3,240 | ₩3,628 | +9.24% | 74.9만 |
|---|
| 2026.01.21 | ₩3,428 | ₩3,521 | ₩3,121 | ₩3,228 | -5.84% | 46만 |
|---|
| 2026.01.20 | ₩3,455 | ₩3,615 | ₩3,375 | ₩3,455 | 0.00% | 55.1만 |
|---|
| 2026.01.16 | ₩3,468 | ₩3,521 | ₩3,295 | ₩3,481 | +0.38% | 45.1만 |
|---|
| 2026.01.15 | ₩3,335 | ₩3,455 | ₩3,169 | ₩3,335 | 0.00% | 33.1만 |
|---|
| 2026.01.14 | ₩3,054 | ₩3,348 | ₩3,054 | ₩3,214 | +5.24% | 75.9만 |
|---|
| 2026.01.13 | ₩3,121 | ₩3,121 | ₩2,988 | ₩3,048 | -2.35% | 26.3만 |
|---|
| 2026.01.12 | ₩3,134 | ₩3,161 | ₩3,005 | ₩3,108 | -0.85% | 18.8만 |
|---|
| 2026.01.09 | ₩3,054 | ₩3,228 | ₩3,008 | ₩3,068 | +0.44% | 43.7만 |
|---|
| 2026.01.08 | ₩2,974 | ₩3,028 | ₩2,814 | ₩2,961 | -0.45% | 46.6만 |
|---|
| 2026.01.07 | ₩2,841 | ₩2,981 | ₩2,801 | ₩2,961 | +4.23% | 43.6만 |
|---|
| 2026.01.06 | ₩2,828 | ₩2,894 | ₩2,681 | ₩2,881 | +1.89% | 31.9만 |
|---|
| 2026.01.05 | ₩2,668 | ₩2,854 | ₩2,654 | ₩2,828 | +6.00% | 21.9만 |
|---|
| 2026.01.02 | ₩2,641 | ₩2,694 | ₩2,581 | ₩2,654 | +0.51% | 37.9만 |
|---|
| 2025.12.31 | ₩2,594 | ₩2,668 | ₩2,521 | ₩2,521 | -2.83% | 16.8만 |
|---|
| 2025.12.30 | ₩2,574 | ₩2,641 | ₩2,521 | ₩2,614 | +1.55% | 25.1만 |
|---|
| 2025.12.29 | ₩2,628 | ₩2,668 | ₩2,534 | ₩2,548 | -3.05% | 24.3만 |
|---|
| 2025.12.26 | ₩2,668 | ₩2,668 | ₩2,574 | ₩2,668 | 0.00% | 20.2만 |
|---|
| 2025.12.24 | ₩2,694 | ₩2,801 | ₩2,641 | ₩2,668 | -0.99% | 16.3만 |
|---|
| 2025.12.23 | ₩2,668 | ₩2,801 | ₩2,641 | ₩2,748 | +3.00% | 20.3만 |
|---|
| 2025.12.22 | ₩2,641 | ₩2,710 | ₩2,614 | ₩2,628 | -0.51% | 31.7만 |
|---|
| 2025.12.19 | ₩2,614 | ₩2,652 | ₩2,508 | ₩2,614 | 0.00% | 48.3만 |
|---|
| 2025.12.18 | ₩2,708 | ₩2,734 | ₩2,614 | ₩2,641 | -2.46% | 16.5만 |
|---|
| 2025.12.17 | ₩2,801 | ₩2,801 | ₩2,641 | ₩2,668 | -4.76% | 35.1만 |
|---|
| 2025.12.16 | ₩2,788 | ₩2,828 | ₩2,605 | ₩2,641 | -5.26% | 40.4만 |
|---|
| 2025.12.15 | ₩2,894 | ₩2,894 | ₩2,681 | ₩2,721 | -5.99% | 19.2만 |
|---|
| 2025.12.12 | ₩2,934 | ₩2,961 | ₩2,814 | ₩2,841 | -3.18% | 17.3만 |
|---|
| 2025.12.11 | ₩2,974 | ₩3,041 | ₩2,861 | ₩2,921 | -1.79% | 20.6만 |
|---|
| 2025.12.10 | ₩2,908 | ₩3,108 | ₩2,668 | ₩2,934 | +0.92% | 363.4만 |
|---|
| 2025.12.09 | ₩2,854 | ₩2,961 | ₩2,828 | ₩2,894 | +1.40% | 20.8만 |
|---|
| 2025.12.08 | ₩2,974 | ₩3,068 | ₩2,814 | ₩2,834 | -4.71% | 33.7만 |
|---|
| 2025.12.05 | ₩3,041 | ₩3,114 | ₩2,948 | ₩2,974 | -2.19% | 26.2만 |
|---|
| 2025.12.04 | ₩3,188 | ₩3,201 | ₩3,054 | ₩3,068 | -3.77% | 30만 |
|---|
| 2025.12.03 | ₩3,214 | ₩3,335 | ₩3,160 | ₩3,201 | -0.41% | 31.7만 |
|---|
| 2025.12.02 | ₩3,134 | ₩3,174 | ₩3,001 | ₩3,054 | -2.55% | 48.2만 |
|---|
| 2025.12.01 | ₩3,268 | ₩3,268 | ₩3,001 | ₩3,068 | -6.12% | 107.7만 |
|---|
| 2025.11.28 | ₩3,188 | ₩3,521 | ₩3,188 | ₩3,321 | +4.18% | 39만 |
|---|
| 2025.11.26 | ₩3,014 | ₩3,201 | ₩2,974 | ₩3,174 | +5.31% | 28.3만 |
|---|
| 2025.11.25 | ₩2,868 | ₩3,041 | ₩2,814 | ₩3,041 | +6.05% | 20.4만 |
|---|
| 2025.11.24 | ₩2,801 | ₩2,874 | ₩2,738 | ₩2,868 | +2.38% | 9.1만 |
|---|
| 2025.11.21 | ₩2,694 | ₩2,841 | ₩2,614 | ₩2,841 | +5.45% | 24.3만 |
|---|
| 2025.11.20 | ₩2,801 | ₩2,908 | ₩2,641 | ₩2,668 | -4.76% | 31.4만 |
|---|
| 2025.11.19 | ₩2,708 | ₩2,961 | ₩2,654 | ₩2,801 | +3.45% | 47.3만 |
|---|
| 2025.11.18 | ₩2,681 | ₩2,761 | ₩2,654 | ₩2,708 | +1.00% | 24.8만 |
|---|
| 2025.11.17 | ₩2,774 | ₩2,854 | ₩2,694 | ₩2,694 | -2.88% | 25.7만 |
|---|
| 2025.11.14 | ₩2,481 | ₩2,854 | ₩2,481 | ₩2,801 | +12.90% | 48.5만 |
|---|
| 2025.11.13 | ₩2,694 | ₩2,721 | ₩2,521 | ₩2,574 | -4.46% | 71.5만 |
|---|
| 2025.11.12 | ₩2,934 | ₩3,001 | ₩2,641 | ₩2,774 | -5.45% | 641.9만 |
|---|
| 2025.11.11 | ₩2,868 | ₩2,954 | ₩2,841 | ₩2,921 | +1.86% | 10.1만 |
|---|
| 2025.11.10 | ₩3,054 | ₩3,066 | ₩2,854 | ₩2,894 | -5.24% | 17.4만 |
|---|
| 2025.11.07 | ₩3,014 | ₩3,014 | ₩2,754 | ₩2,934 | -2.65% | 25.6만 |
|---|
| 2025.11.06 | ₩2,908 | ₩2,994 | ₩2,808 | ₩2,868 | -1.38% | 23만 |
|---|
| 2025.11.05 | ₩2,881 | ₩2,974 | ₩2,854 | ₩2,908 | +0.93% | 20.4만 |
|---|
| 2025.11.04 | ₩3,001 | ₩3,001 | ₩2,748 | ₩2,828 | -5.78% | 50.3만 |
|---|
| 2025.11.03 | ₩3,308 | ₩3,308 | ₩2,961 | ₩3,001 | -9.27% | 53.2만 |
|---|
| 2025.10.31 | ₩3,335 | ₩3,335 | ₩3,134 | ₩3,308 | -0.80% | 33만 |
|---|
| 2025.10.30 | ₩3,535 | ₩3,548 | ₩3,201 | ₩3,281 | -7.17% | 39.5만 |
|---|
| 2025.10.29 | ₩3,535 | ₩3,700 | ₩3,415 | ₩3,481 | -1.51% | 56만 |
|---|
| 2025.10.28 | ₩3,508 | ₩4,135 | ₩3,481 | ₩3,668 | +4.56% | 180.9만 |
|---|
| 2025.10.27 | ₩3,361 | ₩3,588 | ₩3,336 | ₩3,415 | +1.59% | 26.1만 |
|---|
| 2025.10.24 | ₩3,481 | ₩3,535 | ₩3,308 | ₩3,375 | -3.07% | 36만 |
|---|
| 2025.10.23 | ₩3,348 | ₩3,641 | ₩3,348 | ₩3,468 | +3.59% | 39.8만 |
|---|
| 2025.10.22 | ₩3,281 | ₩3,467 | ₩3,201 | ₩3,361 | +2.44% | 35.3만 |
|---|
| 2025.10.21 | ₩3,495 | ₩3,601 | ₩3,268 | ₩3,308 | -5.34% | 41.8만 |
|---|
| 2025.10.20 | ₩3,161 | ₩3,621 | ₩2,924 | ₩3,535 | +11.81% | 85.5만 |
|---|
| 2025.10.17 | ₩3,201 | ₩3,281 | ₩2,948 | ₩3,108 | -2.92% | 137.9만 |
|---|
| 2025.10.16 | ₩3,868 | ₩3,881 | ₩3,495 | ₩3,535 | -8.62% | 39.9만 |
|---|
| 2025.10.15 | ₩4,202 | ₩4,482 | ₩3,615 | ₩3,935 | -6.35% | 93.8만 |
|---|
| 2025.10.14 | ₩3,148 | ₩3,895 | ₩3,148 | ₩3,895 | +23.73% | 89.5만 |
|---|
| 2025.10.13 | ₩2,961 | ₩3,254 | ₩2,881 | ₩3,254 | +9.91% | 37.3만 |
|---|
| 2025.10.10 | ₩2,988 | ₩3,094 | ₩2,801 | ₩2,868 | -4.02% | 41.1만 |
|---|
| 2025.10.09 | ₩3,121 | ₩3,236 | ₩2,934 | ₩2,934 | -5.98% | 40.3만 |
|---|
| 2025.10.08 | ₩3,148 | ₩3,241 | ₩3,081 | ₩3,148 | 0.00% | 25.8만 |
|---|
| 2025.10.07 | ₩3,281 | ₩3,335 | ₩3,014 | ₩3,201 | -2.44% | 43.1만 |
|---|
| 2025.10.06 | ₩3,375 | ₩3,481 | ₩3,188 | ₩3,295 | -2.37% | 56만 |
|---|
| 2025.10.03 | ₩3,521 | ₩3,575 | ₩3,295 | ₩3,428 | -2.65% | 38.1만 |
|---|
| 2025.10.02 | ₩3,468 | ₩3,521 | ₩3,281 | ₩3,415 | -1.54% | 31.8만 |
|---|
| 2025.10.01 | ₩3,548 | ₩3,601 | ₩3,281 | ₩3,468 | -2.26% | 61.3만 |
|---|
| 2025.09.30 | ₩3,455 | ₩3,663 | ₩3,375 | ₩3,588 | +3.86% | 62.2만 |
|---|
| 2025.09.29 | ₩3,735 | ₩3,748 | ₩3,439 | ₩3,468 | -7.14% | 65.2만 |
|---|
| 2025.09.26 | ₩3,881 | ₩3,935 | ₩3,481 | ₩3,775 | -2.75% | 48.5만 |
|---|
| 2025.09.25 | ₩4,135 | ₩4,208 | ₩3,841 | ₩3,908 | -5.48% | 70.5만 |
|---|
| 2025.09.24 | ₩3,588 | ₩4,200 | ₩3,535 | ₩4,108 | +14.50% | 67.9만 |
|---|
| 2025.09.23 | ₩3,615 | ₩3,908 | ₩3,535 | ₩3,548 | -1.85% | 40.2만 |
|---|
| 2025.09.22 | ₩3,628 | ₩3,735 | ₩3,361 | ₩3,681 | +1.47% | 52.2만 |
|---|
| 2025.09.19 | ₩3,841 | ₩3,841 | ₩3,615 | ₩3,681 | -4.17% | 28.4만 |
|---|
| 2025.09.18 | ₩3,401 | ₩3,868 | ₩3,202 | ₩3,841 | +12.94% | 68.9만 |
|---|
| 2025.09.17 | ₩3,575 | ₩3,667 | ₩3,295 | ₩3,361 | -5.97% | 33.6만 |
|---|
| 2025.09.16 | ₩3,601 | ₩3,735 | ₩3,481 | ₩3,561 | -1.11% | 38.9만 |
|---|
| 2025.09.15 | ₩3,788 | ₩3,911 | ₩3,481 | ₩3,521 | -7.04% | 92.4만 |
|---|
| 2025.09.12 | ₩3,335 | ₩3,975 | ₩3,228 | ₩3,708 | +11.20% | 122.8만 |
|---|
| 2025.09.11 | ₩3,094 | ₩3,388 | ₩3,014 | ₩3,335 | +7.76% | 54.9만 |
|---|
| 2025.09.10 | ₩3,174 | ₩3,208 | ₩3,001 | ₩3,108 | -2.10% | 80.6만 |
|---|
| 2025.09.09 | ₩2,734 | ₩3,228 | ₩2,628 | ₩3,214 | +17.56% | 162.9만 |
|---|
| 2025.09.08 | ₩2,548 | ₩2,741 | ₩2,488 | ₩2,734 | +7.33% | 104.8만 |
|---|
| 2025.09.05 | ₩2,401 | ₩2,574 | ₩2,401 | ₩2,481 | +3.33% | 65.9만 |
|---|
| 2025.09.04 | ₩2,401 | ₩2,441 | ₩2,321 | ₩2,374 | -1.11% | 23.2만 |
|---|
| 2025.09.03 | ₩2,241 | ₩2,454 | ₩2,241 | ₩2,414 | +7.74% | 45.6만 |
|---|
| 2025.09.02 | ₩2,254 | ₩2,388 | ₩2,234 | ₩2,294 | +1.78% | 55.9만 |
|---|
| 2025.08.29 | ₩2,401 | ₩2,454 | ₩2,348 | ₩2,374 | -1.11% | 37.9만 |
|---|
| 2025.08.28 | ₩2,414 | ₩2,634 | ₩2,094 | ₩2,468 | +2.21% | 244.6만 |
|---|