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 | ₩4,291 | ₩4,391 | ₩3,970 | ₩4,110 | -4.22% | 23.1만 |
| 2026.10.08 | ₩4,546 | ₩4,613 | ₩4,090 | ₩4,265 | -6.19% | 16.1만 |
| 2026.10.07 | ₩5,230 | ₩5,230 | ₩4,586 | ₩4,694 | -10.26% | 5.4만 |
| 2026.10.06 | ₩5,552 | ₩5,619 | ₩5,042 | ₩5,257 | -5.31% | 15.4만 |
| 2026.10.05 | ₩5,901 | ₩6,068 | ₩5,230 | ₩5,297 | -10.23% | 3.2만 |
| 2026.10.02 | ₩5,860 | ₩6,169 | ₩5,768 | ₩5,807 | -0.92% | 4.2만 |
| 2026.10.01 | ₩5,742 | ₩5,887 | ₩5,659 | ₩5,659 | -1.45% | 6.7만 |
| 2026.09.30 | ₩6,330 | ₩6,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,921 |
| -6.46% |
| 3.9만 |
| 2026.09.29 | ₩5,842 | ₩6,719 | ₩5,713 | ₩6,062 | +3.76% | 6.6만 |
|---|
| 2026.09.28 | ₩6,290 | ₩6,598 | ₩5,860 | ₩5,887 | -6.40% | 8만 |
|---|
| 2026.09.25 | ₩5,351 | ₩6,424 | ₩5,096 | ₩6,410 | +19.80% | 36.1만 |
|---|
| 2026.09.24 | ₩5,190 | ₩5,391 | ₩4,875 | ₩5,042 | -2.84% | 10.1만 |
|---|
| 2026.09.23 | ₩5,606 | ₩5,606 | ₩5,177 | ₩5,190 | -7.42% | 10.7만 |
|---|
| 2026.09.22 | ₩5,337 | ₩6,088 | ₩5,182 | ₩5,659 | +6.03% | 20.9만 |
|---|
| 2026.09.21 | ₩4,654 | ₩5,472 | ₩4,654 | ₩5,351 | +14.99% | 36.5만 |
|---|
| 2026.09.18 | ₩4,023 | ₩4,573 | ₩3,983 | ₩4,372 | +8.67% | 66.2만 |
|---|
| 2026.09.17 | ₩4,265 | ₩4,353 | ₩3,929 | ₩3,929 | -7.86% | 7.9만 |
|---|
| 2026.09.16 | ₩4,426 | ₩4,558 | ₩4,104 | ₩4,104 | -7.27% | 6.7만 |
|---|
| 2026.09.15 | ₩4,747 | ₩4,935 | ₩4,358 | ₩4,358 | -8.19% | 3.5만 |
|---|
| 2026.09.14 | ₩4,935 | ₩4,935 | ₩4,721 | ₩4,788 | -2.99% | 3.2만 |
|---|
| 2026.09.11 | ₩5,029 | ₩5,244 | ₩4,707 | ₩4,761 | -5.33% | 4.5만 |
|---|
| 2026.09.10 | ₩5,109 | ₩5,230 | ₩4,714 | ₩4,761 | -6.82% | 4만 |
|---|
| 2026.09.09 | ₩5,029 | ₩5,170 | ₩4,962 | ₩4,962 | -1.33% | 1.5만 |
|---|
| 2026.09.08 | ₩5,244 | ₩5,244 | ₩5,083 | ₩5,083 | -3.07% | 3.6만 |
|---|
| 2026.09.04 | ₩5,311 | ₩5,472 | ₩5,123 | ₩5,163 | -2.78% | 2.4만 |
|---|
| 2026.09.03 | ₩5,150 | ₩5,445 | ₩5,096 | ₩5,311 | +3.13% | 8.6만 |
|---|
| 2026.09.02 | ₩5,340 | ₩5,445 | ₩4,841 | ₩5,096 | -4.57% | 8.1만 |
|---|
| 2026.09.01 | ₩5,498 | ₩5,693 | ₩5,270 | ₩5,364 | -2.44% | 4.1만 |
|---|
| 2026.08.31 | ₩5,592 | ₩5,612 | ₩5,445 | ₩5,525 | -1.20% | 1.7만 |
|---|
| 2026.08.28 | ₩6,028 | ₩6,290 | ₩5,586 | ₩5,592 | -7.23% | 3.3만 |
|---|
| 2026.08.27 | ₩5,364 | ₩6,202 | ₩5,364 | ₩6,102 | +13.75% | 19.2만 |
|---|
| 2026.08.26 | ₩5,461 | ₩5,646 | ₩5,311 | ₩5,324 | -2.50% | 5.8만 |
|---|
| 2026.08.25 | ₩5,673 | ₩5,767 | ₩5,490 | ₩5,659 | -0.24% | 4만 |
|---|
| 2026.08.24 | ₩5,646 | ₩5,740 | ₩5,364 | ₩5,579 | -1.19% | 5.1만 |
|---|
| 2026.08.21 | ₩5,767 | ₩5,968 | ₩5,405 | ₩5,740 | -0.47% | 8.7만 |
|---|
| 2026.08.20 | ₩5,780 | ₩5,780 | ₩5,230 | ₩5,646 | -2.32% | 16.8만 |
|---|
| 2026.08.19 | ₩5,364 | ₩5,807 | ₩5,150 | ₩5,666 | +5.62% | 11.2만 |
|---|
| 2026.08.18 | ₩5,311 | ₩5,411 | ₩5,109 | ₩5,351 | +0.76% | 1.5만 |
|---|
| 2026.08.17 | ₩5,351 | ₩5,540 | ₩5,244 | ₩5,324 | -0.50% | 3.1만 |
|---|
| 2026.08.14 | ₩5,485 | ₩5,532 | ₩5,289 | ₩5,418 | -1.22% | 3.8만 |
|---|
| 2026.08.13 | ₩5,478 | ₩5,579 | ₩5,297 | ₩5,337 | -2.57% | 1.5만 |
|---|
| 2026.08.12 | ₩5,552 | ₩5,552 | ₩5,297 | ₩5,378 | -3.14% | 2.6만 |
|---|
| 2026.08.11 | ₩5,364 | ₩5,411 | ₩5,046 | ₩5,244 | -2.25% | 2.1만 |
|---|
| 2026.08.10 | ₩5,512 | ₩5,586 | ₩4,895 | ₩5,337 | -3.16% | 5.6만 |
|---|
| 2026.08.07 | ₩6,048 | ₩6,048 | ₩5,029 | ₩5,418 | -10.42% | 4.2만 |
|---|
| 2026.08.06 | ₩5,572 | ₩5,860 | ₩5,351 | ₩5,485 | -1.56% | 2.5만 |
|---|
| 2026.08.05 | ₩5,458 | ₩5,700 | ₩5,337 | ₩5,673 | +3.93% | 4만 |
|---|
| 2026.08.04 | ₩5,793 | ₩5,874 | ₩5,545 | ₩5,606 | -3.24% | 3.1만 |
|---|
| 2026.08.03 | ₩5,425 | ₩5,995 | ₩5,351 | ₩5,780 | +6.55% | 3.4만 |
|---|
| 2026.07.31 | ₩5,431 | ₩5,874 | ₩5,123 | ₩5,257 | -3.21% | 4.2만 |
|---|
| 2026.07.30 | ₩5,411 | ₩5,552 | ₩4,962 | ₩5,431 | +0.37% | 7.9만 |
|---|
| 2026.07.29 | ₩5,230 | ₩5,391 | ₩4,841 | ₩4,868 | -6.92% | 2.8만 |
|---|
| 2026.07.28 | ₩5,431 | ₩5,579 | ₩5,257 | ₩5,257 | -3.21% | 3.3만 |
|---|
| 2026.07.27 | ₩5,364 | ₩5,619 | ₩5,123 | ₩5,431 | +1.25% | 4.5만 |
|---|
| 2026.07.24 | ₩6,343 | ₩6,437 | ₩5,109 | ₩5,190 | -18.18% | 10.7만 |
|---|
| 2026.07.23 | ₩6,732 | ₩6,746 | ₩6,088 | ₩6,115 | -9.16% | 10.6만 |
|---|
| 2026.07.22 | ₩6,699 | ₩6,947 | ₩6,625 | ₩6,772 | +1.10% | 2.7만 |
|---|
| 2026.07.21 | ₩6,869 | ₩6,987 | ₩6,772 | ₩6,839 | -0.43% | 2.2만 |
|---|
| 2026.07.20 | ₩6,732 | ₩7,168 | ₩6,585 | ₩6,853 | +1.79% | 8.9만 |
|---|
| 2026.07.17 | ₩6,893 | ₩7,349 | ₩6,692 | ₩6,813 | -1.17% | 4.2만 |
|---|
| 2026.07.16 | ₩7,577 | ₩7,658 | ₩6,920 | ₩7,228 | -4.60% | 4.4만 |
|---|
| 2026.07.15 | ₩7,537 | ₩7,979 | ₩7,497 | ₩7,590 | +0.71% | 3.5만 |
|---|
| 2026.07.14 | ₩8,449 | ₩8,716 | ₩7,255 | ₩7,456 | -11.75% | 16.3만 |
|---|
| 2026.07.13 | ₩6,732 | ₩8,891 | ₩6,692 | ₩8,891 | +32.07% | 56.7만 |
|---|
| 2026.07.10 | ₩6,880 | ₩7,342 | ₩6,558 | ₩6,558 | -4.68% | 22.4만 |
|---|
| 2026.07.09 | ₩6,544 | ₩6,974 | ₩6,518 | ₩6,907 | +5.53% | 6.8만 |
|---|
| 2026.07.08 | ₩6,759 | ₩6,759 | ₩6,410 | ₩6,746 | -0.20% | 3.6만 |
|---|
| 2026.07.07 | ₩7,503 | ₩7,503 | ₩6,705 | ₩6,826 | -9.03% | 2.8만 |
|---|
| 2026.07.06 | ₩6,920 | ₩7,309 | ₩6,779 | ₩7,242 | +4.65% | 4.2만 |
|---|
| 2026.07.02 | ₩7,349 | ₩7,577 | ₩6,819 | ₩6,920 | -5.84% | 2.7만 |
|---|
| 2026.07.01 | ₩6,585 | ₩7,537 | ₩6,585 | ₩7,336 | +11.41% | 5.7만 |
|---|
| 2026.06.30 | ₩6,672 | ₩6,907 | ₩6,390 | ₩6,786 | +1.71% | 6.2만 |
|---|
| 2026.06.29 | ₩6,343 | ₩6,779 | ₩6,330 | ₩6,598 | +4.02% | 3.2만 |
|---|
| 2026.06.26 | ₩6,316 | ₩6,544 | ₩6,035 | ₩6,209 | -1.70% | 4.9만 |
|---|
| 2026.06.25 | ₩6,772 | ₩6,947 | ₩6,249 | ₩6,330 | -6.53% | 2.9만 |
|---|
| 2026.06.24 | ₩7,336 | ₩7,590 | ₩6,464 | ₩6,732 | -8.23% | 6.6만 |
|---|
| 2026.06.23 | ₩6,839 | ₩7,510 | ₩6,839 | ₩7,282 | +6.47% | 7.6만 |
|---|
| 2026.06.22 | ₩7,523 | ₩8,033 | ₩7,041 | ₩7,054 | -6.24% | 5.2만 |
|---|
| 2026.06.18 | ₩8,341 | ₩8,422 | ₩7,376 | ₩7,698 | -7.72% | 19.2만 |
|---|
| 2026.06.17 | ₩8,013 | ₩8,636 | ₩7,751 | ₩8,046 | +0.42% | 10.2만 |
|---|
| 2026.06.16 | ₩7,389 | ₩9,320 | ₩7,224 | ₩8,140 | +10.16% | 19만 |
|---|
| 2026.06.15 | ₩6,504 | ₩8,543 | ₩6,176 | ₩7,510 | +15.46% | 52.5만 |
|---|
| 2026.06.12 | ₩6,611 | ₩6,839 | ₩5,740 | ₩5,887 | -10.95% | 12.6만 |
|---|
| 2026.06.11 | ₩6,746 | ₩7,242 | ₩6,437 | ₩6,477 | -3.98% | 20.9만 |
|---|
| 2026.06.10 | ₩6,813 | ₩7,523 | ₩6,504 | ₩6,746 | -0.98% | 6.3만 |
|---|
| 2026.06.09 | ₩6,813 | ₩6,935 | ₩6,182 | ₩6,719 | -1.38% | 26.9만 |
|---|
| 2026.06.08 | ₩6,933 | ₩7,222 | ₩6,692 | ₩6,719 | -3.09% | 4.9만 |
|---|
| 2026.06.05 | ₩7,282 | ₩8,006 | ₩6,571 | ₩6,967 | -4.33% | 3.8만 |
|---|
| 2026.06.04 | ₩7,510 | ₩7,912 | ₩7,389 | ₩7,416 | -1.25% | 8.6만 |
|---|
| 2026.06.03 | ₩7,852 | ₩8,301 | ₩7,175 | ₩7,483 | -4.70% | 3만 |
|---|
| 2026.06.02 | ₩8,650 | ₩8,985 | ₩7,785 | ₩7,912 | -8.53% | 6.2만 |
|---|
| 2026.06.01 | ₩8,985 | ₩9,227 | ₩8,435 | ₩8,556 | -4.78% | 16.3만 |
|---|
| 2026.05.29 | ₩8,315 | ₩8,395 | ₩7,497 | ₩7,738 | -6.94% | 5.5만 |
|---|
| 2026.05.28 | ₩8,167 | ₩8,958 | ₩8,113 | ₩8,234 | +0.82% | 9.3만 |
|---|
| 2026.05.27 | ₩8,248 | ₩8,717 | ₩8,164 | ₩8,603 | +4.31% | 8.5만 |
|---|
| 2026.05.26 | ₩8,234 | ₩8,462 | ₩7,912 | ₩8,274 | +0.49% | 14.1만 |
|---|
| 2026.05.22 | ₩8,073 | ₩8,932 | ₩7,885 | ₩8,060 | -0.17% | 12.9만 |
|---|
| 2026.05.21 | ₩6,491 | ₩7,912 | ₩5,740 | ₩7,631 | +17.56% | 34.6만 |
|---|
| 2026.05.20 | ₩6,008 | ₩6,913 | ₩5,995 | ₩6,477 | +7.81% | 17.1만 |
|---|
| 2026.05.19 | ₩6,276 | ₩6,679 | ₩5,834 | ₩6,035 | -3.85% | 21.1만 |
|---|
| 2026.05.18 | ₩7,510 | ₩7,590 | ₩5,928 | ₩6,464 | -13.93% | 28만 |
|---|
| 2026.05.15 | ₩8,046 | ₩8,167 | ₩7,228 | ₩7,510 | -6.67% | 18.7만 |
|---|
| 2026.05.14 | ₩7,818 | ₩9,172 | ₩6,907 | ₩8,221 | +5.15% | 25.4만 |
|---|
| 2026.05.13 | ₩8,046 | ₩8,140 | ₩7,497 | ₩7,497 | -6.83% | 8.3만 |
|---|
| 2026.05.12 | ₩8,583 | ₩8,610 | ₩8,060 | ₩8,167 | -4.84% | 7.4만 |
|---|
| 2026.05.11 | ₩8,717 | ₩9,052 | ₩8,583 | ₩8,690 | -0.31% | 6.3만 |
|---|
| 2026.05.08 | ₩8,985 | ₩8,985 | ₩8,502 | ₩8,650 | -3.73% | 7.4만 |
|---|
| 2026.05.07 | ₩9,146 | ₩9,361 | ₩8,838 | ₩8,851 | -3.23% | 5.5만 |
|---|
| 2026.05.06 | ₩9,387 | ₩9,830 | ₩9,119 | ₩9,253 | -1.43% | 4.8만 |
|---|
| 2026.05.05 | ₩10,460 | ₩10,460 | ₩9,629 | ₩9,750 | -6.79% | 3.9만 |
|---|
| 2026.05.04 | ₩10,420 | ₩10,662 | ₩10,125 | ₩10,407 | -0.13% | 3.5만 |
|---|
| 2026.05.01 | ₩10,219 | ₩10,568 | ₩9,803 | ₩10,420 | +1.97% | 2.9만 |
|---|
| 2026.04.30 | ₩9,441 | ₩10,380 | ₩9,441 | ₩10,219 | +8.24% | 3.6만 |
|---|
| 2026.04.29 | ₩9,857 | ₩9,857 | ₩9,253 | ₩9,736 | -1.22% | 3.8만 |
|---|
| 2026.04.28 | ₩9,924 | ₩10,152 | ₩9,522 | ₩10,058 | +1.35% | 2.3만 |
|---|
| 2026.04.27 | ₩9,079 | ₩10,501 | ₩8,824 | ₩10,286 | +13.29% | 12.7만 |
|---|
| 2026.04.24 | ₩9,683 | ₩9,683 | ₩9,012 | ₩9,012 | -6.93% | 8.2만 |
|---|
| 2026.04.23 | ₩10,930 | ₩10,983 | ₩8,985 | ₩9,119 | -16.56% | 24.8만 |
|---|
| 2026.04.22 | ₩11,238 | ₩12,029 | ₩10,822 | ₩10,863 | -3.34% | 7.3만 |
|---|
| 2026.04.21 | ₩12,298 | ₩12,780 | ₩10,930 | ₩10,943 | -11.01% | 7.3만 |
|---|
| 2026.04.20 | ₩12,096 | ₩13,075 | ₩11,962 | ₩12,485 | +3.22% | 9.1만 |
|---|
| 2026.04.17 | ₩11,439 | ₩13,277 | ₩11,439 | ₩12,619 | +10.32% | 7.4만 |
|---|
| 2026.04.16 | ₩11,560 | ₩12,070 | ₩11,091 | ₩11,252 | -2.67% | 2.9만 |
|---|
| 2026.04.15 | ₩11,372 | ₩12,512 | ₩11,265 | ₩11,533 | +1.42% | 4.8만 |
|---|
| 2026.04.14 | ₩11,117 | ₩12,244 | ₩10,997 | ₩11,265 | +1.33% | 6.6만 |
|---|
| 2026.04.13 | ₩10,460 | ₩11,372 | ₩10,340 | ₩10,943 | +4.62% | 4만 |
|---|
| 2026.04.10 | ₩10,568 | ₩11,144 | ₩10,232 | ₩10,474 | -0.89% | 1.9만 |
|---|
| 2026.04.09 | ₩10,729 | ₩11,211 | ₩10,206 | ₩10,393 | -3.13% | 3.8만 |
|---|
| 2026.04.08 | ₩12,070 | ₩12,472 | ₩10,675 | ₩11,131 | -7.78% | 4.2만 |
|---|
| 2026.04.07 | ₩11,345 | ₩11,667 | ₩10,501 | ₩11,077 | -2.36% | 3.6만 |
|---|
| 2026.04.06 | ₩11,332 | ₩12,472 | ₩11,265 | ₩11,560 | +2.01% | 4.1만 |
|---|
| 2026.04.02 | ₩10,206 | ₩11,278 | ₩10,179 | ₩11,278 | +10.51% | 3.2만 |
|---|
| 2026.04.01 | ₩10,729 | ₩10,997 | ₩9,817 | ₩10,514 | -2.00% | 2.9만 |
|---|
| 2026.03.31 | ₩9,387 | ₩10,836 | ₩9,307 | ₩10,514 | +12.00% | 6만 |
|---|
| 2026.03.30 | ₩10,715 | ₩10,715 | ₩9,066 | ₩9,227 | -13.89% | 4.2만 |
|---|
| 2026.03.27 | ₩10,755 | ₩10,997 | ₩10,058 | ₩10,085 | -6.23% | 5.6만 |
|---|
| 2026.03.26 | ₩11,922 | ₩11,922 | ₩10,983 | ₩10,983 | -7.87% | 3.3만 |
|---|
| 2026.03.25 | ₩11,936 | ₩12,579 | ₩11,010 | ₩11,614 | -2.70% | 3.5만 |
|---|
| 2026.03.24 | ₩11,828 | ₩12,472 | ₩11,198 | ₩11,426 | -3.40% | 3.3만 |
|---|
| 2026.03.23 | ₩10,983 | ₩12,271 | ₩10,487 | ₩11,842 | +7.81% | 6.4만 |
|---|
| 2026.03.20 | ₩10,514 | ₩11,801 | ₩10,192 | ₩10,447 | -0.64% | 7.5만 |
|---|
| 2026.03.19 | ₩11,560 | ₩12,056 | ₩10,514 | ₩10,594 | -8.35% | 8.4만 |
|---|
| 2026.03.18 | ₩12,539 | ₩13,008 | ₩11,667 | ₩11,828 | -5.67% | 8.9만 |
|---|
| 2026.03.17 | ₩13,062 | ₩13,813 | ₩12,888 | ₩13,008 | -0.41% | 3.4만 |
|---|
| 2026.03.16 | ₩12,673 | ₩14,349 | ₩12,472 | ₩12,888 | +1.69% | 9.1만 |
|---|
| 2026.03.13 | ₩12,070 | ₩13,411 | ₩12,070 | ₩12,593 | +4.33% | 5.8만 |
|---|
| 2026.03.12 | ₩12,338 | ₩12,807 | ₩11,681 | ₩12,083 | -2.07% | 13.8만 |
|---|
| 2026.03.11 | ₩14,484 | ₩14,886 | ₩11,265 | ₩13,277 | -8.33% | 39.8만 |
|---|
| 2026.03.10 | ₩15,691 | ₩16,227 | ₩14,484 | ₩14,752 | -5.98% | 6만 |
|---|
| 2026.03.09 | ₩14,081 | ₩15,691 | ₩14,081 | ₩15,556 | +10.48% | 6.4만 |
|---|
| 2026.03.06 | ₩16,227 | ₩16,321 | ₩14,484 | ₩14,685 | -9.50% | 7.8만 |
|---|
| 2026.03.05 | ₩17,970 | ₩18,373 | ₩15,691 | ₩16,897 | -5.97% | 9.6만 |
|---|
| 2026.03.04 | ₩14,886 | ₩18,909 | ₩14,886 | ₩18,507 | +24.32% | 18.6만 |
|---|
| 2026.03.03 | ₩14,484 | ₩15,020 | ₩14,081 | ₩14,752 | +1.85% | 8.2만 |
|---|
| 2026.03.02 | ₩13,545 | ₩15,489 | ₩13,545 | ₩15,288 | +12.87% | 7.2만 |
|---|
| 2026.02.27 | ₩14,484 | ₩15,020 | ₩13,813 | ₩14,081 | -2.78% | 6.5만 |
|---|
| 2026.02.26 | ₩15,288 | ₩15,556 | ₩14,349 | ₩14,886 | -2.63% | 6.6만 |
|---|
| 2026.02.25 | ₩14,349 | ₩16,093 | ₩14,349 | ₩15,020 | +4.67% | 11.2만 |
|---|
| 2026.02.24 | ₩13,411 | ₩14,618 | ₩13,411 | ₩14,215 | +6.00% | 7.8만 |
|---|
| 2026.02.23 | ₩14,349 | ₩14,618 | ₩13,411 | ₩13,411 | -6.54% | 6.9만 |
|---|
| 2026.02.20 | ₩14,349 | ₩15,087 | ₩13,880 | ₩14,484 | +0.93% | 7.8만 |
|---|
| 2026.02.19 | ₩15,422 | ₩16,093 | ₩14,215 | ₩14,349 | -6.96% | 9.2만 |
|---|
| 2026.02.18 | ₩14,752 | ₩16,160 | ₩14,484 | ₩16,093 | +9.09% | 6.1만 |
|---|
| 2026.02.17 | ₩15,959 | ₩16,093 | ₩13,813 | ₩14,752 | -7.56% | 7.4만 |
|---|
| 2026.02.13 | ₩15,020 | ₩15,691 | ₩13,411 | ₩15,154 | +0.89% | 12.8만 |
|---|
| 2026.02.12 | ₩15,959 | ₩15,959 | ₩13,303 | ₩14,349 | -10.08% | 14.6만 |
|---|
| 2026.02.11 | ₩16,763 | ₩17,166 | ₩14,886 | ₩15,691 | -6.40% | 9.1만 |
|---|
| 2026.02.10 | ₩17,032 | ₩17,233 | ₩16,160 | ₩16,897 | -0.79% | 6.1만 |
|---|
| 2026.02.09 | ₩15,691 | ₩17,635 | ₩15,422 | ₩17,166 | +9.40% | 9.7만 |
|---|
| 2026.02.06 | ₩14,752 | ₩16,093 | ₩14,417 | ₩15,556 | +5.45% | 9만 |
|---|
| 2026.02.05 | ₩15,959 | ₩16,629 | ₩13,411 | ₩13,679 | -14.29% | 14.2만 |
|---|
| 2026.02.04 | ₩17,970 | ₩17,970 | ₩15,315 | ₩16,361 | -8.96% | 6.2만 |
|---|
| 2026.02.03 | ₩18,507 | ₩19,177 | ₩17,166 | ₩18,507 | 0.00% | 6.9만 |
|---|
| 2026.02.02 | ₩17,836 | ₩18,239 | ₩16,629 | ₩18,239 | +2.26% | 6만 |
|---|
| 2026.01.30 | ₩18,373 | ₩19,177 | ₩17,903 | ₩18,507 | +0.73% | 5.8만 |
|---|
| 2026.01.29 | ₩20,787 | ₩20,787 | ₩17,836 | ₩19,043 | -8.39% | 15.6만 |
|---|
| 2026.01.28 | ₩23,066 | ₩23,066 | ₩20,518 | ₩20,585 | -10.76% | 13.9만 |
|---|
| 2026.01.27 | ₩23,201 | ₩23,952 | ₩22,798 | ₩22,932 | -1.16% | 3.4만 |
|---|
| 2026.01.26 | ₩25,078 | ₩25,480 | ₩22,798 | ₩23,066 | -8.02% | 8.1만 |
|---|
| 2026.01.23 | ₩22,530 | ₩26,821 | ₩21,792 | ₩26,419 | +17.26% | 16.7만 |
|---|
| 2026.01.22 | ₩23,469 | ₩24,743 | ₩20,518 | ₩21,256 | -9.43% | 20.6만 |
|---|
| 2026.01.21 | ₩23,469 | ₩24,139 | ₩21,591 | ₩22,932 | -2.29% | 10.3만 |
|---|
| 2026.01.20 | ₩25,749 | ₩26,151 | ₩23,201 | ₩23,335 | -9.38% | 10.6만 |
|---|
| 2026.01.16 | ₩26,419 | ₩27,760 | ₩25,883 | ₩26,419 | 0.00% | 12.4만 |
|---|
| 2026.01.15 | ₩28,162 | ₩28,162 | ₩26,151 | ₩26,419 | -6.19% | 9만 |
|---|
| 2026.01.14 | ₩28,028 | ₩29,034 | ₩27,425 | ₩27,626 | -1.44% | 7.6만 |
|---|
| 2026.01.13 | ₩27,894 | ₩29,235 | ₩27,358 | ₩27,626 | -0.96% | 9.7만 |
|---|
| 2026.01.12 | ₩26,553 | ₩29,101 | ₩26,285 | ₩28,297 | +6.57% | 7.7만 |
|---|
| 2026.01.09 | ₩28,028 | ₩28,028 | ₩26,486 | ₩27,760 | -0.96% | 7.9만 |
|---|
| 2026.01.08 | ₩26,821 | ₩27,894 | ₩26,821 | ₩27,492 | +2.50% | 11.8만 |
|---|
| 2026.01.07 | ₩28,162 | ₩28,565 | ₩27,492 | ₩27,492 | -2.38% | 10.1만 |
|---|
| 2026.01.06 | ₩29,101 | ₩30,040 | ₩28,833 | ₩28,833 | -0.92% | 14.3만 |
|---|
| 2026.01.05 | ₩27,492 | ₩30,281 | ₩27,492 | ₩28,699 | +4.39% | 21만 |
|---|
| 2026.01.02 | ₩25,749 | ₩28,028 | ₩24,676 | ₩26,821 | +4.17% | 14.3만 |
|---|
| 2025.12.31 | ₩24,139 | ₩26,017 | ₩23,737 | ₩25,078 | +3.89% | 19.6만 |
|---|
| 2025.12.30 | ₩23,871 | ₩25,480 | ₩22,932 | ₩23,871 | 0.00% | 15.9만 |
|---|
| 2025.12.29 | ₩27,894 | ₩28,028 | ₩22,932 | ₩23,469 | -15.87% | 42.9만 |
|---|
| 2025.12.26 | ₩27,894 | ₩28,565 | ₩26,821 | ₩28,162 | +0.96% | 8.8만 |
|---|
| 2025.12.24 | ₩27,894 | ₩28,095 | ₩26,553 | ₩27,626 | -0.96% | 12.1만 |
|---|
| 2025.12.23 | ₩29,101 | ₩29,168 | ₩26,956 | ₩27,894 | -4.15% | 14.9만 |
|---|
| 2025.12.22 | ₩31,113 | ₩31,381 | ₩28,699 | ₩28,967 | -6.90% | 12.1만 |
|---|
| 2025.12.19 | ₩32,722 | ₩33,259 | ₩30,308 | ₩30,711 | -6.15% | 18.5만 |
|---|
| 2025.12.18 | ₩33,259 | ₩35,807 | ₩30,979 | ₩32,052 | -3.63% | 21.3만 |
|---|
| 2025.12.17 | ₩32,186 | ₩36,611 | ₩31,314 | ₩31,783 | -1.25% | 25.7만 |
|---|
| 2025.12.16 | ₩29,504 | ₩34,197 | ₩28,431 | ₩31,917 | +8.18% | 10.4만 |
|---|
| 2025.12.15 | ₩30,711 | ₩30,845 | ₩28,498 | ₩29,235 | -4.80% | 13.8만 |
|---|
| 2025.12.12 | ₩30,979 | ₩32,052 | ₩27,023 | ₩29,772 | -3.90% | 17만 |
|---|
| 2025.12.11 | ₩31,247 | ₩32,052 | ₩30,845 | ₩31,247 | 0.00% | 4.4만 |
|---|
| 2025.12.10 | ₩33,527 | ₩34,197 | ₩30,576 | ₩32,588 | -2.80% | 11만 |
|---|
| 2025.12.09 | ₩32,588 | ₩36,879 | ₩30,979 | ₩34,063 | +4.53% | 12.9만 |
|---|
| 2025.12.08 | ₩33,527 | ₩33,661 | ₩31,247 | ₩32,052 | -4.40% | 7.8만 |
|---|
| 2025.12.05 | ₩35,002 | ₩35,270 | ₩30,979 | ₩31,046 | -11.30% | 8.1만 |
|---|
| 2025.12.04 | ₩31,247 | ₩35,672 | ₩30,308 | ₩34,466 | +10.30% | 47.8만 |
|---|
| 2025.12.03 | ₩29,772 | ₩34,466 | ₩28,967 | ₩31,649 | +6.31% | 13.2만 |
|---|
| 2025.12.02 | ₩28,565 | ₩30,308 | ₩28,565 | ₩29,638 | +3.76% | 6.6만 |
|---|
| 2025.12.01 | ₩29,772 | ₩33,124 | ₩28,028 | ₩28,833 | -3.15% | 18.2만 |
|---|
| 2025.11.28 | ₩32,320 | ₩32,856 | ₩29,504 | ₩31,649 | -2.07% | 15.3만 |
|---|
| 2025.11.26 | ₩28,967 | ₩33,393 | ₩26,821 | ₩30,308 | +4.63% | 20만 |
|---|
| 2025.11.25 | ₩27,090 | ₩29,369 | ₩26,956 | ₩28,833 | +6.44% | 13.3만 |
|---|
| 2025.11.24 | ₩27,358 | ₩29,369 | ₩24,139 | ₩28,431 | +3.92% | 26.8만 |
|---|
| 2025.11.21 | ₩30,174 | ₩30,845 | ₩26,419 | ₩27,492 | -8.89% | 60.4만 |
|---|
| 2025.11.20 | ₩50,022 | ₩50,022 | ₩26,419 | ₩28,162 | -43.70% | 66만 |
|---|
| 2025.11.19 | ₩88,645 | ₩92,400 | ₩76,575 | ₩77,648 | -12.41% | 11.3만 |
|---|
| 2025.11.18 | ₩87,170 | ₩104,603 | ₩84,487 | ₩89,449 | +2.62% | 8.7만 |
|---|
| 2025.11.17 | ₩91,193 | ₩95,752 | ₩84,085 | ₩88,779 | -2.65% | 5.7만 |
|---|
| 2025.11.14 | ₩86,633 | ₩93,875 | ₩81,001 | ₩92,132 | +6.35% | 6.6만 |
|---|
| 2025.11.13 | ₩102,055 | ₩102,739 | ₩78,318 | ₩91,327 | -10.51% | 15.2만 |
|---|
| 2025.11.12 | ₩102,055 | ₩104,738 | ₩89,195 | ₩104,469 | +2.37% | 9.4만 |
|---|
| 2025.11.11 | ₩105,542 | ₩107,447 | ₩90,120 | ₩99,373 | -5.84% | 7.6만 |
|---|
| 2025.11.10 | ₩108,493 | ₩112,650 | ₩99,373 | ₩108,761 | +0.25% | 8.3만 |
|---|
| 2025.11.07 | ₩90,254 | ₩104,603 | ₩89,315 | ₩102,458 | +13.52% | 8.7만 |
|---|
| 2025.11.06 | ₩98,971 | ₩104,295 | ₩91,260 | ₩91,327 | -7.72% | 6.3만 |
|---|
| 2025.11.05 | ₩112,113 | ₩114,420 | ₩93,875 | ₩100,044 | -10.77% | 6.8만 |
|---|
| 2025.11.04 | ₩123,915 | ₩126,597 | ₩107,420 | ₩110,705 | -10.66% | 5.5만 |
|---|
| 2025.11.03 | ₩153,016 | ₩154,692 | ₩122,037 | ₩131,827 | -13.85% | 8.7만 |
|---|
| 2025.10.31 | ₩142,288 | ₩157,844 | ₩140,812 | ₩157,844 | +10.93% | 5.2만 |
|---|
| 2025.10.30 | ₩156,503 | ₩160,526 | ₩137,191 | ₩140,946 | -9.94% | 4.5만 |
|---|
| 2025.10.29 | ₩172,596 | ₩173,548 | ₩153,016 | ₩166,561 | -3.50% | 4.3만 |
|---|
| 2025.10.28 | ₩178,362 | ₩183,056 | ₩158,246 | ₩176,082 | -1.28% | 6.9만 |
|---|
| 2025.10.27 | ₩167,097 | ₩195,528 | ₩159,587 | ₩179,569 | +7.46% | 8.5만 |
|---|
| 2025.10.24 | ₩150,200 | ₩168,572 | ₩145,908 | ₩161,063 | +7.23% | 8.9만 |
|---|
| 2025.10.23 | ₩164,952 | ₩174,339 | ₩139,739 | ₩153,016 | -7.24% | 105.8만 |
|---|
| 2025.10.22 | ₩123,781 | ₩123,875 | ₩87,974 | ₩111,979 | -9.53% | 23.9만 |
|---|
| 2025.10.21 | ₩163,342 | ₩163,342 | ₩128,810 | ₩128,877 | -21.10% | 6.8만 |
|---|
| 2025.10.20 | ₩152,748 | ₩178,765 | ₩147,920 | ₩158,380 | +3.69% | 6.1만 |
|---|
| 2025.10.17 | ₩160,928 | ₩175,546 | ₩145,908 | ₩155,832 | -3.17% | 4.6만 |
|---|
| 2025.10.16 | ₩192,578 | ₩195,193 | ₩154,223 | ₩161,197 | -16.30% | 5.6만 |
|---|
| 2025.10.15 | ₩208,536 | ₩211,621 | ₩180,508 | ₩194,992 | -6.50% | 5.1만 |
|---|
| 2025.10.14 | ₩199,551 | ₩206,297 | ₩185,081 | ₩197,003 | -1.28% | 4.1만 |
|---|
| 2025.10.13 | ₩237,772 | ₩244,745 | ₩204,084 | ₩208,134 | -12.46% | 4.6만 |
|---|
| 2025.10.10 | ₩245,818 | ₩246,757 | ₩221,813 | ₩227,177 | -7.58% | 3.2만 |
|---|