시장 데이터를 불러오는 중
전체 종목
Brera Holdings PLC - Class B Ordinary Shares 과거 주가
Brera Holdings PLC - Class B Ordinary Shares · SLMT · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brera Holdings PLC - Class B Ordinary Shares · SLMT · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,288 | ₩4,387 | ₩3,966 | ₩4,107 | -4.22% | 23.1만 |
| 2026.10.08 | ₩4,543 | ₩4,610 | ₩4,087 | ₩4,261 | -6.19% | 16.1만 |
| 2026.10.07 | ₩5,226 | ₩5,226 | ₩4,583 | ₩4,690 | -10.26% | 5.4만 |
| 2026.10.06 | ₩5,548 | ₩5,615 | ₩5,038 | ₩5,253 | -5.31% | 15.4만 |
| 2026.10.05 | ₩5,896 | ₩6,064 | ₩5,226 | ₩5,293 | -10.23% | 3.2만 |
| 2026.10.02 | ₩5,856 | ₩6,164 | ₩5,763 | ₩5,802 | -0.92% | 4.2만 |
| 2026.10.01 | ₩5,738 | ₩5,883 | ₩5,655 | ₩5,655 | -1.45% | 6.7만 |
| 2026.09.30 | ₩6,325 | ₩6,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,775 |
| ₩5,916 |
| -6.46% |
| 3.9만 |
| 2026.09.29 | ₩5,837 | ₩6,714 | ₩5,708 | ₩6,057 | +3.76% | 6.6만 |
|---|
| 2026.09.28 | ₩6,285 | ₩6,593 | ₩5,856 | ₩5,883 | -6.40% | 8만 |
|---|
| 2026.09.25 | ₩5,347 | ₩6,419 | ₩5,092 | ₩6,405 | +19.80% | 36.1만 |
|---|
| 2026.09.24 | ₩5,186 | ₩5,387 | ₩4,871 | ₩5,038 | -2.84% | 10.1만 |
|---|
| 2026.09.23 | ₩5,601 | ₩5,601 | ₩5,172 | ₩5,186 | -7.42% | 10.7만 |
|---|
| 2026.09.22 | ₩5,333 | ₩6,084 | ₩5,178 | ₩5,655 | +6.03% | 20.9만 |
|---|
| 2026.09.21 | ₩4,650 | ₩5,467 | ₩4,650 | ₩5,347 | +14.99% | 36.5만 |
|---|
| 2026.09.18 | ₩4,020 | ₩4,569 | ₩3,980 | ₩4,368 | +8.67% | 66.2만 |
|---|
| 2026.09.17 | ₩4,261 | ₩4,350 | ₩3,926 | ₩3,926 | -7.86% | 7.9만 |
|---|
| 2026.09.16 | ₩4,422 | ₩4,555 | ₩4,100 | ₩4,100 | -7.27% | 6.7만 |
|---|
| 2026.09.15 | ₩4,744 | ₩4,931 | ₩4,355 | ₩4,355 | -8.19% | 3.5만 |
|---|
| 2026.09.14 | ₩4,931 | ₩4,931 | ₩4,717 | ₩4,784 | -2.99% | 3.2만 |
|---|
| 2026.09.11 | ₩5,025 | ₩5,239 | ₩4,703 | ₩4,757 | -5.33% | 4.5만 |
|---|
| 2026.09.10 | ₩5,105 | ₩5,226 | ₩4,710 | ₩4,757 | -6.82% | 4만 |
|---|
| 2026.09.09 | ₩5,025 | ₩5,166 | ₩4,958 | ₩4,958 | -1.33% | 1.5만 |
|---|
| 2026.09.08 | ₩5,239 | ₩5,239 | ₩5,079 | ₩5,079 | -3.07% | 3.6만 |
|---|
| 2026.09.04 | ₩5,306 | ₩5,467 | ₩5,119 | ₩5,159 | -2.78% | 2.4만 |
|---|
| 2026.09.03 | ₩5,146 | ₩5,440 | ₩5,092 | ₩5,306 | +3.13% | 8.6만 |
|---|
| 2026.09.02 | ₩5,336 | ₩5,440 | ₩4,837 | ₩5,092 | -4.57% | 8.1만 |
|---|
| 2026.09.01 | ₩5,494 | ₩5,688 | ₩5,266 | ₩5,360 | -2.44% | 4.1만 |
|---|
| 2026.08.31 | ₩5,588 | ₩5,608 | ₩5,440 | ₩5,521 | -1.20% | 1.7만 |
|---|
| 2026.08.28 | ₩6,023 | ₩6,285 | ₩5,581 | ₩5,588 | -7.23% | 3.3만 |
|---|
| 2026.08.27 | ₩5,360 | ₩6,198 | ₩5,360 | ₩6,097 | +13.75% | 19.2만 |
|---|
| 2026.08.26 | ₩5,457 | ₩5,641 | ₩5,306 | ₩5,320 | -2.50% | 5.8만 |
|---|
| 2026.08.25 | ₩5,668 | ₩5,762 | ₩5,486 | ₩5,655 | -0.24% | 4만 |
|---|
| 2026.08.24 | ₩5,641 | ₩5,735 | ₩5,360 | ₩5,574 | -1.19% | 5.1만 |
|---|
| 2026.08.21 | ₩5,762 | ₩5,963 | ₩5,400 | ₩5,735 | -0.47% | 8.7만 |
|---|
| 2026.08.20 | ₩5,775 | ₩5,775 | ₩5,226 | ₩5,641 | -2.32% | 16.8만 |
|---|
| 2026.08.19 | ₩5,360 | ₩5,802 | ₩5,146 | ₩5,662 | +5.62% | 11.2만 |
|---|
| 2026.08.18 | ₩5,306 | ₩5,407 | ₩5,105 | ₩5,347 | +0.76% | 1.5만 |
|---|
| 2026.08.17 | ₩5,347 | ₩5,536 | ₩5,239 | ₩5,320 | -0.50% | 3.1만 |
|---|
| 2026.08.14 | ₩5,481 | ₩5,528 | ₩5,285 | ₩5,414 | -1.22% | 3.8만 |
|---|
| 2026.08.13 | ₩5,474 | ₩5,574 | ₩5,293 | ₩5,333 | -2.57% | 1.5만 |
|---|
| 2026.08.12 | ₩5,548 | ₩5,548 | ₩5,293 | ₩5,373 | -3.14% | 2.6만 |
|---|
| 2026.08.11 | ₩5,360 | ₩5,407 | ₩5,042 | ₩5,239 | -2.25% | 2.1만 |
|---|
| 2026.08.10 | ₩5,507 | ₩5,581 | ₩4,891 | ₩5,333 | -3.16% | 5.6만 |
|---|
| 2026.08.07 | ₩6,043 | ₩6,043 | ₩5,025 | ₩5,414 | -10.42% | 4.2만 |
|---|
| 2026.08.06 | ₩5,568 | ₩5,856 | ₩5,347 | ₩5,481 | -1.56% | 2.5만 |
|---|
| 2026.08.05 | ₩5,454 | ₩5,695 | ₩5,333 | ₩5,668 | +3.93% | 4만 |
|---|
| 2026.08.04 | ₩5,789 | ₩5,869 | ₩5,541 | ₩5,601 | -3.24% | 3.1만 |
|---|
| 2026.08.03 | ₩5,420 | ₩5,990 | ₩5,347 | ₩5,775 | +6.55% | 3.4만 |
|---|
| 2026.07.31 | ₩5,427 | ₩5,869 | ₩5,119 | ₩5,253 | -3.21% | 4.2만 |
|---|
| 2026.07.30 | ₩5,407 | ₩5,548 | ₩4,958 | ₩5,427 | +0.37% | 7.9만 |
|---|
| 2026.07.29 | ₩5,226 | ₩5,387 | ₩4,837 | ₩4,864 | -6.92% | 2.8만 |
|---|
| 2026.07.28 | ₩5,427 | ₩5,574 | ₩5,253 | ₩5,253 | -3.21% | 3.3만 |
|---|
| 2026.07.27 | ₩5,360 | ₩5,615 | ₩5,119 | ₩5,427 | +1.25% | 4.5만 |
|---|
| 2026.07.24 | ₩6,338 | ₩6,432 | ₩5,105 | ₩5,186 | -18.18% | 10.7만 |
|---|
| 2026.07.23 | ₩6,727 | ₩6,740 | ₩6,084 | ₩6,110 | -9.16% | 10.6만 |
|---|
| 2026.07.22 | ₩6,693 | ₩6,941 | ₩6,620 | ₩6,767 | +1.10% | 2.7만 |
|---|
| 2026.07.21 | ₩6,864 | ₩6,982 | ₩6,767 | ₩6,834 | -0.43% | 2.2만 |
|---|
| 2026.07.20 | ₩6,727 | ₩7,162 | ₩6,579 | ₩6,848 | +1.79% | 8.9만 |
|---|
| 2026.07.17 | ₩6,888 | ₩7,343 | ₩6,687 | ₩6,807 | -1.17% | 4.2만 |
|---|
| 2026.07.16 | ₩7,571 | ₩7,652 | ₩6,915 | ₩7,223 | -4.60% | 4.4만 |
|---|
| 2026.07.15 | ₩7,531 | ₩7,973 | ₩7,491 | ₩7,585 | +0.71% | 3.5만 |
|---|
| 2026.07.14 | ₩8,442 | ₩8,709 | ₩7,250 | ₩7,451 | -11.75% | 16.3만 |
|---|
| 2026.07.13 | ₩6,727 | ₩8,884 | ₩6,687 | ₩8,884 | +32.07% | 56.7만 |
|---|
| 2026.07.10 | ₩6,874 | ₩7,337 | ₩6,553 | ₩6,553 | -4.68% | 22.4만 |
|---|
| 2026.07.09 | ₩6,539 | ₩6,968 | ₩6,512 | ₩6,901 | +5.53% | 6.8만 |
|---|
| 2026.07.08 | ₩6,754 | ₩6,754 | ₩6,405 | ₩6,740 | -0.20% | 3.6만 |
|---|
| 2026.07.07 | ₩7,497 | ₩7,497 | ₩6,700 | ₩6,821 | -9.03% | 2.8만 |
|---|
| 2026.07.06 | ₩6,915 | ₩7,303 | ₩6,774 | ₩7,236 | +4.65% | 4.2만 |
|---|
| 2026.07.02 | ₩7,343 | ₩7,571 | ₩6,814 | ₩6,915 | -5.84% | 2.7만 |
|---|
| 2026.07.01 | ₩6,579 | ₩7,531 | ₩6,579 | ₩7,330 | +11.41% | 5.7만 |
|---|
| 2026.06.30 | ₩6,667 | ₩6,901 | ₩6,385 | ₩6,781 | +1.71% | 6.2만 |
|---|
| 2026.06.29 | ₩6,338 | ₩6,774 | ₩6,325 | ₩6,593 | +4.02% | 3.2만 |
|---|
| 2026.06.26 | ₩6,311 | ₩6,539 | ₩6,030 | ₩6,204 | -1.70% | 4.9만 |
|---|
| 2026.06.25 | ₩6,767 | ₩6,941 | ₩6,244 | ₩6,325 | -6.53% | 2.9만 |
|---|
| 2026.06.24 | ₩7,330 | ₩7,585 | ₩6,459 | ₩6,727 | -8.23% | 6.6만 |
|---|
| 2026.06.23 | ₩6,834 | ₩7,504 | ₩6,834 | ₩7,276 | +6.47% | 7.6만 |
|---|
| 2026.06.22 | ₩7,518 | ₩8,027 | ₩7,035 | ₩7,049 | -6.24% | 5.2만 |
|---|
| 2026.06.18 | ₩8,335 | ₩8,415 | ₩7,370 | ₩7,692 | -7.72% | 19.2만 |
|---|
| 2026.06.17 | ₩8,007 | ₩8,630 | ₩7,745 | ₩8,040 | +0.42% | 10.2만 |
|---|
| 2026.06.16 | ₩7,384 | ₩9,313 | ₩7,219 | ₩8,134 | +10.16% | 19만 |
|---|
| 2026.06.15 | ₩6,499 | ₩8,536 | ₩6,171 | ₩7,504 | +15.46% | 52.5만 |
|---|
| 2026.06.12 | ₩6,606 | ₩6,834 | ₩5,735 | ₩5,883 | -10.95% | 12.6만 |
|---|
| 2026.06.11 | ₩6,740 | ₩7,236 | ₩6,432 | ₩6,472 | -3.98% | 20.9만 |
|---|
| 2026.06.10 | ₩6,807 | ₩7,518 | ₩6,499 | ₩6,740 | -0.98% | 6.3만 |
|---|
| 2026.06.09 | ₩6,807 | ₩6,929 | ₩6,177 | ₩6,714 | -1.38% | 26.9만 |
|---|
| 2026.06.08 | ₩6,928 | ₩7,216 | ₩6,687 | ₩6,714 | -3.09% | 4.9만 |
|---|
| 2026.06.05 | ₩7,276 | ₩8,000 | ₩6,566 | ₩6,961 | -4.33% | 3.8만 |
|---|
| 2026.06.04 | ₩7,504 | ₩7,906 | ₩7,384 | ₩7,410 | -1.25% | 8.6만 |
|---|
| 2026.06.03 | ₩7,846 | ₩8,295 | ₩7,169 | ₩7,477 | -4.70% | 3만 |
|---|
| 2026.06.02 | ₩8,643 | ₩8,978 | ₩7,779 | ₩7,906 | -8.53% | 6.2만 |
|---|
| 2026.06.01 | ₩8,978 | ₩9,219 | ₩8,429 | ₩8,549 | -4.78% | 16.3만 |
|---|
| 2026.05.29 | ₩8,308 | ₩8,389 | ₩7,491 | ₩7,732 | -6.94% | 5.5만 |
|---|
| 2026.05.28 | ₩8,161 | ₩8,951 | ₩8,107 | ₩8,228 | +0.82% | 9.3만 |
|---|
| 2026.05.27 | ₩8,241 | ₩8,710 | ₩8,158 | ₩8,596 | +4.31% | 8.5만 |
|---|
| 2026.05.26 | ₩8,228 | ₩8,456 | ₩7,906 | ₩8,268 | +0.49% | 14.1만 |
|---|
| 2026.05.22 | ₩8,067 | ₩8,925 | ₩7,879 | ₩8,054 | -0.17% | 12.9만 |
|---|
| 2026.05.21 | ₩6,486 | ₩7,906 | ₩5,735 | ₩7,625 | +17.56% | 34.6만 |
|---|
| 2026.05.20 | ₩6,003 | ₩6,908 | ₩5,990 | ₩6,472 | +7.81% | 17.1만 |
|---|
| 2026.05.19 | ₩6,271 | ₩6,673 | ₩5,829 | ₩6,030 | -3.85% | 21.1만 |
|---|
| 2026.05.18 | ₩7,504 | ₩7,585 | ₩5,923 | ₩6,459 | -13.93% | 28만 |
|---|
| 2026.05.15 | ₩8,040 | ₩8,161 | ₩7,223 | ₩7,504 | -6.67% | 18.7만 |
|---|
| 2026.05.14 | ₩7,812 | ₩9,164 | ₩6,901 | ₩8,214 | +5.15% | 25.4만 |
|---|
| 2026.05.13 | ₩8,040 | ₩8,134 | ₩7,491 | ₩7,491 | -6.83% | 8.3만 |
|---|
| 2026.05.12 | ₩8,576 | ₩8,603 | ₩8,054 | ₩8,161 | -4.84% | 7.4만 |
|---|
| 2026.05.11 | ₩8,710 | ₩9,045 | ₩8,576 | ₩8,683 | -0.31% | 6.3만 |
|---|
| 2026.05.08 | ₩8,978 | ₩8,978 | ₩8,496 | ₩8,643 | -3.73% | 7.4만 |
|---|
| 2026.05.07 | ₩9,139 | ₩9,353 | ₩8,831 | ₩8,844 | -3.23% | 5.5만 |
|---|
| 2026.05.06 | ₩9,380 | ₩9,822 | ₩9,112 | ₩9,246 | -1.43% | 4.8만 |
|---|
| 2026.05.05 | ₩10,452 | ₩10,452 | ₩9,621 | ₩9,742 | -6.79% | 3.9만 |
|---|
| 2026.05.04 | ₩10,412 | ₩10,653 | ₩10,117 | ₩10,399 | -0.13% | 3.5만 |
|---|
| 2026.05.01 | ₩10,211 | ₩10,559 | ₩9,796 | ₩10,412 | +1.97% | 2.9만 |
|---|
| 2026.04.30 | ₩9,434 | ₩10,372 | ₩9,434 | ₩10,211 | +8.24% | 3.6만 |
|---|
| 2026.04.29 | ₩9,849 | ₩9,849 | ₩9,246 | ₩9,729 | -1.22% | 3.8만 |
|---|
| 2026.04.28 | ₩9,916 | ₩10,144 | ₩9,514 | ₩10,050 | +1.35% | 2.3만 |
|---|
| 2026.04.27 | ₩9,072 | ₩10,492 | ₩8,817 | ₩10,278 | +13.29% | 12.7만 |
|---|
| 2026.04.24 | ₩9,675 | ₩9,675 | ₩9,005 | ₩9,005 | -6.93% | 8.2만 |
|---|
| 2026.04.23 | ₩10,921 | ₩10,975 | ₩8,978 | ₩9,112 | -16.56% | 24.8만 |
|---|
| 2026.04.22 | ₩11,229 | ₩12,020 | ₩10,814 | ₩10,854 | -3.34% | 7.3만 |
|---|
| 2026.04.21 | ₩12,288 | ₩12,770 | ₩10,921 | ₩10,935 | -11.01% | 7.3만 |
|---|
| 2026.04.20 | ₩12,087 | ₩13,065 | ₩11,953 | ₩12,476 | +3.22% | 9.1만 |
|---|
| 2026.04.17 | ₩11,430 | ₩13,266 | ₩11,430 | ₩12,610 | +10.32% | 7.4만 |
|---|
| 2026.04.16 | ₩11,551 | ₩12,060 | ₩11,082 | ₩11,243 | -2.67% | 2.9만 |
|---|
| 2026.04.15 | ₩11,363 | ₩12,502 | ₩11,256 | ₩11,524 | +1.42% | 4.8만 |
|---|
| 2026.04.14 | ₩11,109 | ₩12,234 | ₩10,988 | ₩11,256 | +1.33% | 6.6만 |
|---|
| 2026.04.13 | ₩10,452 | ₩11,363 | ₩10,332 | ₩10,935 | +4.62% | 4만 |
|---|
| 2026.04.10 | ₩10,559 | ₩11,136 | ₩10,224 | ₩10,466 | -0.89% | 1.9만 |
|---|
| 2026.04.09 | ₩10,720 | ₩11,203 | ₩10,198 | ₩10,385 | -3.13% | 3.8만 |
|---|
| 2026.04.08 | ₩12,060 | ₩12,462 | ₩10,667 | ₩11,122 | -7.78% | 4.2만 |
|---|
| 2026.04.07 | ₩11,337 | ₩11,658 | ₩10,492 | ₩11,069 | -2.36% | 3.6만 |
|---|
| 2026.04.06 | ₩11,323 | ₩12,462 | ₩11,256 | ₩11,551 | +2.01% | 4.1만 |
|---|
| 2026.04.02 | ₩10,198 | ₩11,270 | ₩10,171 | ₩11,270 | +10.51% | 3.2만 |
|---|
| 2026.04.01 | ₩10,720 | ₩10,988 | ₩9,809 | ₩10,506 | -2.00% | 2.9만 |
|---|
| 2026.03.31 | ₩9,380 | ₩10,827 | ₩9,300 | ₩10,506 | +12.00% | 6만 |
|---|
| 2026.03.30 | ₩10,707 | ₩10,707 | ₩9,059 | ₩9,219 | -13.89% | 4.2만 |
|---|
| 2026.03.27 | ₩10,747 | ₩10,988 | ₩10,050 | ₩10,077 | -6.23% | 5.6만 |
|---|
| 2026.03.26 | ₩11,913 | ₩11,913 | ₩10,975 | ₩10,975 | -7.87% | 3.3만 |
|---|
| 2026.03.25 | ₩11,926 | ₩12,569 | ₩11,002 | ₩11,605 | -2.70% | 3.5만 |
|---|
| 2026.03.24 | ₩11,819 | ₩12,462 | ₩11,189 | ₩11,417 | -3.40% | 3.3만 |
|---|
| 2026.03.23 | ₩10,975 | ₩12,261 | ₩10,479 | ₩11,832 | +7.81% | 6.4만 |
|---|
| 2026.03.20 | ₩10,506 | ₩11,792 | ₩10,184 | ₩10,439 | -0.64% | 7.5만 |
|---|
| 2026.03.19 | ₩11,551 | ₩12,047 | ₩10,506 | ₩10,586 | -8.35% | 8.4만 |
|---|
| 2026.03.18 | ₩12,529 | ₩12,998 | ₩11,658 | ₩11,819 | -5.67% | 8.9만 |
|---|
| 2026.03.17 | ₩13,052 | ₩13,802 | ₩12,878 | ₩12,998 | -0.41% | 3.4만 |
|---|
| 2026.03.16 | ₩12,663 | ₩14,338 | ₩12,462 | ₩12,878 | +1.69% | 9.1만 |
|---|
| 2026.03.13 | ₩12,060 | ₩13,400 | ₩12,060 | ₩12,583 | +4.33% | 5.8만 |
|---|
| 2026.03.12 | ₩12,328 | ₩12,797 | ₩11,672 | ₩12,074 | -2.07% | 13.8만 |
|---|
| 2026.03.11 | ₩14,472 | ₩14,874 | ₩11,256 | ₩13,266 | -8.33% | 39.8만 |
|---|
| 2026.03.10 | ₩15,678 | ₩16,214 | ₩14,472 | ₩14,740 | -5.98% | 6만 |
|---|
| 2026.03.09 | ₩14,070 | ₩15,678 | ₩14,070 | ₩15,544 | +10.48% | 6.4만 |
|---|
| 2026.03.06 | ₩16,214 | ₩16,308 | ₩14,472 | ₩14,673 | -9.50% | 7.8만 |
|---|
| 2026.03.05 | ₩17,956 | ₩18,358 | ₩15,678 | ₩16,884 | -5.97% | 9.6만 |
|---|
| 2026.03.04 | ₩14,874 | ₩18,894 | ₩14,874 | ₩18,492 | +24.32% | 18.6만 |
|---|
| 2026.03.03 | ₩14,472 | ₩15,008 | ₩14,070 | ₩14,740 | +1.85% | 8.2만 |
|---|
| 2026.03.02 | ₩13,534 | ₩15,477 | ₩13,534 | ₩15,276 | +12.87% | 7.2만 |
|---|
| 2026.02.27 | ₩14,472 | ₩15,008 | ₩13,802 | ₩14,070 | -2.78% | 6.5만 |
|---|
| 2026.02.26 | ₩15,276 | ₩15,544 | ₩14,338 | ₩14,874 | -2.63% | 6.6만 |
|---|
| 2026.02.25 | ₩14,338 | ₩16,080 | ₩14,338 | ₩15,008 | +4.67% | 11.2만 |
|---|
| 2026.02.24 | ₩13,400 | ₩14,606 | ₩13,400 | ₩14,204 | +6.00% | 7.8만 |
|---|
| 2026.02.23 | ₩14,338 | ₩14,606 | ₩13,400 | ₩13,400 | -6.54% | 6.9만 |
|---|
| 2026.02.20 | ₩14,338 | ₩15,075 | ₩13,869 | ₩14,472 | +0.93% | 7.8만 |
|---|
| 2026.02.19 | ₩15,410 | ₩16,080 | ₩14,204 | ₩14,338 | -6.96% | 9.2만 |
|---|
| 2026.02.18 | ₩14,740 | ₩16,147 | ₩14,472 | ₩16,080 | +9.09% | 6.1만 |
|---|
| 2026.02.17 | ₩15,946 | ₩16,080 | ₩13,802 | ₩14,740 | -7.56% | 7.4만 |
|---|
| 2026.02.13 | ₩15,008 | ₩15,678 | ₩13,400 | ₩15,142 | +0.89% | 12.8만 |
|---|
| 2026.02.12 | ₩15,946 | ₩15,946 | ₩13,293 | ₩14,338 | -10.08% | 14.6만 |
|---|
| 2026.02.11 | ₩16,750 | ₩17,152 | ₩14,874 | ₩15,678 | -6.40% | 9.1만 |
|---|
| 2026.02.10 | ₩17,018 | ₩17,219 | ₩16,147 | ₩16,884 | -0.79% | 6.1만 |
|---|
| 2026.02.09 | ₩15,678 | ₩17,621 | ₩15,410 | ₩17,152 | +9.40% | 9.7만 |
|---|
| 2026.02.06 | ₩14,740 | ₩16,080 | ₩14,405 | ₩15,544 | +5.45% | 9만 |
|---|
| 2026.02.05 | ₩15,946 | ₩16,616 | ₩13,400 | ₩13,668 | -14.29% | 14.2만 |
|---|
| 2026.02.04 | ₩17,956 | ₩17,956 | ₩15,303 | ₩16,348 | -8.96% | 6.2만 |
|---|
| 2026.02.03 | ₩18,492 | ₩19,162 | ₩17,152 | ₩18,492 | 0.00% | 6.9만 |
|---|
| 2026.02.02 | ₩17,822 | ₩18,224 | ₩16,616 | ₩18,224 | +2.26% | 6만 |
|---|
| 2026.01.30 | ₩18,358 | ₩19,162 | ₩17,889 | ₩18,492 | +0.73% | 5.8만 |
|---|
| 2026.01.29 | ₩20,770 | ₩20,770 | ₩17,822 | ₩19,028 | -8.39% | 15.6만 |
|---|
| 2026.01.28 | ₩23,048 | ₩23,048 | ₩20,502 | ₩20,569 | -10.76% | 13.9만 |
|---|
| 2026.01.27 | ₩23,182 | ₩23,933 | ₩22,780 | ₩22,914 | -1.16% | 3.4만 |
|---|
| 2026.01.26 | ₩25,058 | ₩25,460 | ₩22,780 | ₩23,048 | -8.02% | 8.1만 |
|---|
| 2026.01.23 | ₩22,512 | ₩26,800 | ₩21,775 | ₩26,398 | +17.26% | 16.7만 |
|---|
| 2026.01.22 | ₩23,450 | ₩24,723 | ₩20,502 | ₩21,239 | -9.43% | 20.6만 |
|---|
| 2026.01.21 | ₩23,450 | ₩24,120 | ₩21,574 | ₩22,914 | -2.29% | 10.3만 |
|---|
| 2026.01.20 | ₩25,728 | ₩26,130 | ₩23,182 | ₩23,316 | -9.38% | 10.6만 |
|---|
| 2026.01.16 | ₩26,398 | ₩27,738 | ₩25,862 | ₩26,398 | 0.00% | 12.4만 |
|---|
| 2026.01.15 | ₩28,140 | ₩28,140 | ₩26,130 | ₩26,398 | -6.19% | 9만 |
|---|
| 2026.01.14 | ₩28,006 | ₩29,011 | ₩27,403 | ₩27,604 | -1.44% | 7.6만 |
|---|
| 2026.01.13 | ₩27,872 | ₩29,212 | ₩27,336 | ₩27,604 | -0.96% | 9.7만 |
|---|
| 2026.01.12 | ₩26,532 | ₩29,078 | ₩26,264 | ₩28,274 | +6.57% | 7.7만 |
|---|
| 2026.01.09 | ₩28,006 | ₩28,006 | ₩26,465 | ₩27,738 | -0.96% | 7.9만 |
|---|
| 2026.01.08 | ₩26,800 | ₩27,872 | ₩26,800 | ₩27,470 | +2.50% | 11.8만 |
|---|
| 2026.01.07 | ₩28,140 | ₩28,542 | ₩27,470 | ₩27,470 | -2.38% | 10.1만 |
|---|
| 2026.01.06 | ₩29,078 | ₩30,016 | ₩28,810 | ₩28,810 | -0.92% | 14.3만 |
|---|
| 2026.01.05 | ₩27,470 | ₩30,258 | ₩27,470 | ₩28,676 | +4.39% | 21만 |
|---|
| 2026.01.02 | ₩25,728 | ₩28,006 | ₩24,656 | ₩26,800 | +4.17% | 14.3만 |
|---|
| 2025.12.31 | ₩24,120 | ₩25,996 | ₩23,718 | ₩25,058 | +3.89% | 19.6만 |
|---|
| 2025.12.30 | ₩23,852 | ₩25,460 | ₩22,914 | ₩23,852 | 0.00% | 15.9만 |
|---|
| 2025.12.29 | ₩27,872 | ₩28,006 | ₩22,914 | ₩23,450 | -15.87% | 42.9만 |
|---|
| 2025.12.26 | ₩27,872 | ₩28,542 | ₩26,800 | ₩28,140 | +0.96% | 8.8만 |
|---|
| 2025.12.24 | ₩27,872 | ₩28,073 | ₩26,532 | ₩27,604 | -0.96% | 12.1만 |
|---|
| 2025.12.23 | ₩29,078 | ₩29,145 | ₩26,934 | ₩27,872 | -4.15% | 14.9만 |
|---|
| 2025.12.22 | ₩31,088 | ₩31,356 | ₩28,676 | ₩28,944 | -6.90% | 12.1만 |
|---|
| 2025.12.19 | ₩32,696 | ₩33,232 | ₩30,284 | ₩30,686 | -6.15% | 18.5만 |
|---|
| 2025.12.18 | ₩33,232 | ₩35,779 | ₩30,954 | ₩32,026 | -3.63% | 21.3만 |
|---|
| 2025.12.17 | ₩32,160 | ₩36,583 | ₩31,289 | ₩31,758 | -1.25% | 25.7만 |
|---|
| 2025.12.16 | ₩29,480 | ₩34,171 | ₩28,408 | ₩31,892 | +8.18% | 10.4만 |
|---|
| 2025.12.15 | ₩30,686 | ₩30,820 | ₩28,475 | ₩29,212 | -4.80% | 13.8만 |
|---|
| 2025.12.12 | ₩30,954 | ₩32,026 | ₩27,001 | ₩29,748 | -3.90% | 17만 |
|---|
| 2025.12.11 | ₩31,222 | ₩32,026 | ₩30,820 | ₩31,222 | 0.00% | 4.4만 |
|---|
| 2025.12.10 | ₩33,501 | ₩34,171 | ₩30,552 | ₩32,562 | -2.80% | 11만 |
|---|
| 2025.12.09 | ₩32,562 | ₩36,851 | ₩30,954 | ₩34,037 | +4.53% | 12.9만 |
|---|
| 2025.12.08 | ₩33,501 | ₩33,635 | ₩31,222 | ₩32,026 | -4.40% | 7.8만 |
|---|
| 2025.12.05 | ₩34,975 | ₩35,243 | ₩30,954 | ₩31,021 | -11.30% | 8.1만 |
|---|
| 2025.12.04 | ₩31,222 | ₩35,645 | ₩30,284 | ₩34,439 | +10.30% | 47.8만 |
|---|
| 2025.12.03 | ₩29,748 | ₩34,439 | ₩28,944 | ₩31,624 | +6.31% | 13.2만 |
|---|
| 2025.12.02 | ₩28,542 | ₩30,284 | ₩28,542 | ₩29,614 | +3.76% | 6.6만 |
|---|
| 2025.12.01 | ₩29,748 | ₩33,098 | ₩28,006 | ₩28,810 | -3.15% | 18.2만 |
|---|
| 2025.11.28 | ₩32,294 | ₩32,830 | ₩29,480 | ₩31,624 | -2.07% | 15.3만 |
|---|
| 2025.11.26 | ₩28,944 | ₩33,366 | ₩26,800 | ₩30,284 | +4.63% | 20만 |
|---|
| 2025.11.25 | ₩27,068 | ₩29,346 | ₩26,934 | ₩28,810 | +6.44% | 13.3만 |
|---|
| 2025.11.24 | ₩27,336 | ₩29,346 | ₩24,120 | ₩28,408 | +3.92% | 26.8만 |
|---|
| 2025.11.21 | ₩30,150 | ₩30,820 | ₩26,398 | ₩27,470 | -8.89% | 60.4만 |
|---|
| 2025.11.20 | ₩49,983 | ₩49,983 | ₩26,398 | ₩28,140 | -43.70% | 66만 |
|---|
| 2025.11.19 | ₩88,575 | ₩92,327 | ₩76,515 | ₩77,587 | -12.41% | 11.3만 |
|---|
| 2025.11.18 | ₩87,101 | ₩104,522 | ₩84,421 | ₩89,379 | +2.62% | 8.7만 |
|---|
| 2025.11.17 | ₩91,121 | ₩95,677 | ₩84,019 | ₩88,709 | -2.65% | 5.7만 |
|---|
| 2025.11.14 | ₩86,565 | ₩93,801 | ₩80,937 | ₩92,059 | +6.35% | 6.6만 |
|---|
| 2025.11.13 | ₩101,976 | ₩102,659 | ₩78,257 | ₩91,255 | -10.51% | 15.2만 |
|---|
| 2025.11.12 | ₩101,976 | ₩104,656 | ₩89,125 | ₩104,388 | +2.37% | 9.4만 |
|---|
| 2025.11.11 | ₩105,460 | ₩107,362 | ₩90,049 | ₩99,295 | -5.84% | 7.6만 |
|---|
| 2025.11.10 | ₩108,408 | ₩112,562 | ₩99,295 | ₩108,676 | +0.25% | 8.3만 |
|---|
| 2025.11.07 | ₩90,183 | ₩104,522 | ₩89,245 | ₩102,378 | +13.52% | 8.7만 |
|---|
| 2025.11.06 | ₩98,893 | ₩104,213 | ₩91,188 | ₩91,255 | -7.72% | 6.3만 |
|---|
| 2025.11.05 | ₩112,026 | ₩114,331 | ₩93,801 | ₩99,965 | -10.77% | 6.8만 |
|---|
| 2025.11.04 | ₩123,818 | ₩126,498 | ₩107,336 | ₩110,619 | -10.66% | 5.5만 |
|---|
| 2025.11.03 | ₩152,896 | ₩154,571 | ₩121,942 | ₩131,724 | -13.85% | 8.7만 |
|---|
| 2025.10.31 | ₩142,176 | ₩157,720 | ₩140,702 | ₩157,720 | +10.93% | 5.2만 |
|---|
| 2025.10.30 | ₩156,380 | ₩160,400 | ₩137,084 | ₩140,836 | -9.94% | 4.5만 |
|---|
| 2025.10.29 | ₩172,461 | ₩173,412 | ₩152,896 | ₩166,430 | -3.50% | 4.3만 |
|---|
| 2025.10.28 | ₩178,223 | ₩182,913 | ₩158,122 | ₩175,945 | -1.28% | 6.9만 |
|---|
| 2025.10.27 | ₩166,966 | ₩195,375 | ₩159,462 | ₩179,429 | +7.46% | 8.5만 |
|---|
| 2025.10.24 | ₩150,082 | ₩168,441 | ₩145,794 | ₩160,936 | +7.23% | 8.9만 |
|---|
| 2025.10.23 | ₩164,822 | ₩174,203 | ₩139,630 | ₩152,896 | -7.24% | 105.8만 |
|---|
| 2025.10.22 | ₩123,684 | ₩123,778 | ₩87,905 | ₩111,892 | -9.53% | 23.9만 |
|---|
| 2025.10.21 | ₩163,214 | ₩163,214 | ₩128,709 | ₩128,776 | -21.10% | 6.8만 |
|---|
| 2025.10.20 | ₩152,628 | ₩178,625 | ₩147,804 | ₩158,256 | +3.69% | 6.1만 |
|---|
| 2025.10.17 | ₩160,802 | ₩175,409 | ₩145,794 | ₩155,710 | -3.17% | 4.6만 |
|---|
| 2025.10.16 | ₩192,427 | ₩195,040 | ₩154,102 | ₩161,070 | -16.30% | 5.6만 |
|---|
| 2025.10.15 | ₩208,373 | ₩211,455 | ₩180,367 | ₩194,839 | -6.50% | 5.1만 |
|---|
| 2025.10.14 | ₩199,395 | ₩206,135 | ₩184,936 | ₩196,849 | -1.28% | 4.1만 |
|---|
| 2025.10.13 | ₩237,586 | ₩244,554 | ₩203,924 | ₩207,971 | -12.46% | 4.6만 |
|---|
| 2025.10.10 | ₩245,626 | ₩246,564 | ₩221,639 | ₩226,999 | -7.58% | 3.2만 |
|---|