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 | ₩4,293 | ₩4,392 | ₩3,971 | ₩4,112 | -4.22% | 23.1만 |
| 2026.10.08 | ₩4,548 | ₩4,615 | ₩4,092 | ₩4,266 | -6.19% | 16.1만 |
| 2026.10.07 | ₩5,232 | ₩5,232 | ₩4,588 | ₩4,696 | -10.26% | 5.4만 |
| 2026.10.06 | ₩5,554 | ₩5,621 | ₩5,044 | ₩5,259 | -5.31% | 15.4만 |
| 2026.10.05 | ₩5,903 | ₩6,071 | ₩5,232 | ₩5,299 | -10.23% | 3.2만 |
| 2026.10.02 | ₩5,863 | ₩6,171 | ₩5,770 | ₩5,809 | -0.92% | 4.2만 |
| 2026.10.01 | ₩5,745 | ₩5,890 | ₩5,662 | ₩5,662 | -1.45% | 6.7만 |
| 2026.09.30 | ₩6,332 | ₩6,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,923 |
| -6.46% |
| 3.9만 |
| 2026.09.29 | ₩5,844 | ₩6,721 | ₩5,715 | ₩6,064 | +3.76% | 6.6만 |
|---|
| 2026.09.28 | ₩6,292 | ₩6,601 | ₩5,863 | ₩5,890 | -6.40% | 8만 |
|---|
| 2026.09.25 | ₩5,353 | ₩6,426 | ₩5,098 | ₩6,413 | +19.80% | 36.1만 |
|---|
| 2026.09.24 | ₩5,192 | ₩5,393 | ₩4,877 | ₩5,044 | -2.84% | 10.1만 |
|---|
| 2026.09.23 | ₩5,608 | ₩5,608 | ₩5,179 | ₩5,192 | -7.42% | 10.7만 |
|---|
| 2026.09.22 | ₩5,340 | ₩6,091 | ₩5,184 | ₩5,662 | +6.03% | 20.9만 |
|---|
| 2026.09.21 | ₩4,655 | ₩5,474 | ₩4,655 | ₩5,353 | +14.99% | 36.5만 |
|---|
| 2026.09.18 | ₩4,025 | ₩4,575 | ₩3,985 | ₩4,374 | +8.67% | 66.2만 |
|---|
| 2026.09.17 | ₩4,266 | ₩4,355 | ₩3,931 | ₩3,931 | -7.86% | 7.9만 |
|---|
| 2026.09.16 | ₩4,427 | ₩4,560 | ₩4,105 | ₩4,105 | -7.27% | 6.7만 |
|---|
| 2026.09.15 | ₩4,749 | ₩4,937 | ₩4,360 | ₩4,360 | -8.19% | 3.5만 |
|---|
| 2026.09.14 | ₩4,937 | ₩4,937 | ₩4,722 | ₩4,789 | -2.99% | 3.2만 |
|---|
| 2026.09.11 | ₩5,031 | ₩5,246 | ₩4,709 | ₩4,763 | -5.33% | 4.5만 |
|---|
| 2026.09.10 | ₩5,111 | ₩5,232 | ₩4,716 | ₩4,763 | -6.82% | 4만 |
|---|
| 2026.09.09 | ₩5,031 | ₩5,172 | ₩4,964 | ₩4,964 | -1.33% | 1.5만 |
|---|
| 2026.09.08 | ₩5,246 | ₩5,246 | ₩5,085 | ₩5,085 | -3.07% | 3.6만 |
|---|
| 2026.09.04 | ₩5,313 | ₩5,474 | ₩5,125 | ₩5,165 | -2.78% | 2.4만 |
|---|
| 2026.09.03 | ₩5,152 | ₩5,447 | ₩5,098 | ₩5,313 | +3.13% | 8.6만 |
|---|
| 2026.09.02 | ₩5,342 | ₩5,447 | ₩4,843 | ₩5,098 | -4.57% | 8.1만 |
|---|
| 2026.09.01 | ₩5,501 | ₩5,695 | ₩5,272 | ₩5,366 | -2.44% | 4.1만 |
|---|
| 2026.08.31 | ₩5,594 | ₩5,615 | ₩5,447 | ₩5,527 | -1.20% | 1.7만 |
|---|
| 2026.08.28 | ₩6,030 | ₩6,292 | ₩5,588 | ₩5,594 | -7.23% | 3.3만 |
|---|
| 2026.08.27 | ₩5,366 | ₩6,205 | ₩5,366 | ₩6,104 | +13.75% | 19.2만 |
|---|
| 2026.08.26 | ₩5,463 | ₩5,648 | ₩5,313 | ₩5,326 | -2.50% | 5.8만 |
|---|
| 2026.08.25 | ₩5,675 | ₩5,769 | ₩5,492 | ₩5,662 | -0.24% | 4만 |
|---|
| 2026.08.24 | ₩5,648 | ₩5,742 | ₩5,366 | ₩5,581 | -1.19% | 5.1만 |
|---|
| 2026.08.21 | ₩5,769 | ₩5,970 | ₩5,407 | ₩5,742 | -0.47% | 8.7만 |
|---|
| 2026.08.20 | ₩5,782 | ₩5,782 | ₩5,232 | ₩5,648 | -2.32% | 16.8만 |
|---|
| 2026.08.19 | ₩5,366 | ₩5,809 | ₩5,152 | ₩5,668 | +5.62% | 11.2만 |
|---|
| 2026.08.18 | ₩5,313 | ₩5,413 | ₩5,111 | ₩5,353 | +0.76% | 1.5만 |
|---|
| 2026.08.17 | ₩5,353 | ₩5,542 | ₩5,246 | ₩5,326 | -0.50% | 3.1만 |
|---|
| 2026.08.14 | ₩5,487 | ₩5,534 | ₩5,291 | ₩5,420 | -1.22% | 3.8만 |
|---|
| 2026.08.13 | ₩5,480 | ₩5,581 | ₩5,299 | ₩5,340 | -2.57% | 1.5만 |
|---|
| 2026.08.12 | ₩5,554 | ₩5,554 | ₩5,299 | ₩5,380 | -3.14% | 2.6만 |
|---|
| 2026.08.11 | ₩5,366 | ₩5,413 | ₩5,048 | ₩5,246 | -2.25% | 2.1만 |
|---|
| 2026.08.10 | ₩5,514 | ₩5,588 | ₩4,897 | ₩5,340 | -3.16% | 5.6만 |
|---|
| 2026.08.07 | ₩6,051 | ₩6,051 | ₩5,031 | ₩5,420 | -10.42% | 4.2만 |
|---|
| 2026.08.06 | ₩5,574 | ₩5,863 | ₩5,353 | ₩5,487 | -1.56% | 2.5만 |
|---|
| 2026.08.05 | ₩5,460 | ₩5,702 | ₩5,340 | ₩5,675 | +3.93% | 4만 |
|---|
| 2026.08.04 | ₩5,796 | ₩5,876 | ₩5,547 | ₩5,608 | -3.24% | 3.1만 |
|---|
| 2026.08.03 | ₩5,427 | ₩5,997 | ₩5,353 | ₩5,782 | +6.55% | 3.4만 |
|---|
| 2026.07.31 | ₩5,433 | ₩5,876 | ₩5,125 | ₩5,259 | -3.21% | 4.2만 |
|---|
| 2026.07.30 | ₩5,413 | ₩5,554 | ₩4,964 | ₩5,433 | +0.37% | 7.9만 |
|---|
| 2026.07.29 | ₩5,232 | ₩5,393 | ₩4,843 | ₩4,870 | -6.92% | 2.8만 |
|---|
| 2026.07.28 | ₩5,433 | ₩5,581 | ₩5,259 | ₩5,259 | -3.21% | 3.3만 |
|---|
| 2026.07.27 | ₩5,366 | ₩5,621 | ₩5,125 | ₩5,433 | +1.25% | 4.5만 |
|---|
| 2026.07.24 | ₩6,346 | ₩6,440 | ₩5,111 | ₩5,192 | -18.18% | 10.7만 |
|---|
| 2026.07.23 | ₩6,735 | ₩6,748 | ₩6,091 | ₩6,118 | -9.16% | 10.6만 |
|---|
| 2026.07.22 | ₩6,701 | ₩6,949 | ₩6,627 | ₩6,775 | +1.10% | 2.7만 |
|---|
| 2026.07.21 | ₩6,872 | ₩6,990 | ₩6,775 | ₩6,842 | -0.43% | 2.2만 |
|---|
| 2026.07.20 | ₩6,735 | ₩7,171 | ₩6,587 | ₩6,856 | +1.79% | 8.9만 |
|---|
| 2026.07.17 | ₩6,896 | ₩7,352 | ₩6,695 | ₩6,815 | -1.17% | 4.2만 |
|---|
| 2026.07.16 | ₩7,580 | ₩7,660 | ₩6,923 | ₩7,231 | -4.60% | 4.4만 |
|---|
| 2026.07.15 | ₩7,540 | ₩7,982 | ₩7,499 | ₩7,593 | +0.71% | 3.5만 |
|---|
| 2026.07.14 | ₩8,452 | ₩8,719 | ₩7,258 | ₩7,459 | -11.75% | 16.3만 |
|---|
| 2026.07.13 | ₩6,735 | ₩8,895 | ₩6,695 | ₩8,895 | +32.07% | 56.7만 |
|---|
| 2026.07.10 | ₩6,882 | ₩7,345 | ₩6,560 | ₩6,560 | -4.68% | 22.4만 |
|---|
| 2026.07.09 | ₩6,547 | ₩6,976 | ₩6,520 | ₩6,909 | +5.53% | 6.8만 |
|---|
| 2026.07.08 | ₩6,762 | ₩6,762 | ₩6,413 | ₩6,748 | -0.20% | 3.6만 |
|---|
| 2026.07.07 | ₩7,506 | ₩7,506 | ₩6,708 | ₩6,829 | -9.03% | 2.8만 |
|---|
| 2026.07.06 | ₩6,923 | ₩7,312 | ₩6,782 | ₩7,245 | +4.65% | 4.2만 |
|---|
| 2026.07.02 | ₩7,352 | ₩7,580 | ₩6,822 | ₩6,923 | -5.84% | 2.7만 |
|---|
| 2026.07.01 | ₩6,587 | ₩7,540 | ₩6,587 | ₩7,338 | +11.41% | 5.7만 |
|---|
| 2026.06.30 | ₩6,674 | ₩6,909 | ₩6,393 | ₩6,788 | +1.71% | 6.2만 |
|---|
| 2026.06.29 | ₩6,346 | ₩6,782 | ₩6,332 | ₩6,601 | +4.02% | 3.2만 |
|---|
| 2026.06.26 | ₩6,319 | ₩6,547 | ₩6,037 | ₩6,212 | -1.70% | 4.9만 |
|---|
| 2026.06.25 | ₩6,775 | ₩6,949 | ₩6,252 | ₩6,332 | -6.53% | 2.9만 |
|---|
| 2026.06.24 | ₩7,338 | ₩7,593 | ₩6,466 | ₩6,735 | -8.23% | 6.6만 |
|---|
| 2026.06.23 | ₩6,842 | ₩7,513 | ₩6,842 | ₩7,285 | +6.47% | 7.6만 |
|---|
| 2026.06.22 | ₩7,526 | ₩8,036 | ₩7,043 | ₩7,057 | -6.24% | 5.2만 |
|---|
| 2026.06.18 | ₩8,345 | ₩8,425 | ₩7,379 | ₩7,701 | -7.72% | 19.2만 |
|---|
| 2026.06.17 | ₩8,016 | ₩8,640 | ₩7,754 | ₩8,050 | +0.42% | 10.2만 |
|---|
| 2026.06.16 | ₩7,392 | ₩9,324 | ₩7,227 | ₩8,143 | +10.16% | 19만 |
|---|
| 2026.06.15 | ₩6,507 | ₩8,546 | ₩6,178 | ₩7,513 | +15.46% | 52.5만 |
|---|
| 2026.06.12 | ₩6,614 | ₩6,842 | ₩5,742 | ₩5,890 | -10.95% | 12.6만 |
|---|
| 2026.06.11 | ₩6,748 | ₩7,245 | ₩6,440 | ₩6,480 | -3.98% | 20.9만 |
|---|
| 2026.06.10 | ₩6,815 | ₩7,526 | ₩6,507 | ₩6,748 | -0.98% | 6.3만 |
|---|
| 2026.06.09 | ₩6,815 | ₩6,937 | ₩6,185 | ₩6,721 | -1.38% | 26.9만 |
|---|
| 2026.06.08 | ₩6,936 | ₩7,224 | ₩6,695 | ₩6,721 | -3.09% | 4.9만 |
|---|
| 2026.06.05 | ₩7,285 | ₩8,009 | ₩6,574 | ₩6,970 | -4.33% | 3.8만 |
|---|
| 2026.06.04 | ₩7,513 | ₩7,915 | ₩7,392 | ₩7,419 | -1.25% | 8.6만 |
|---|
| 2026.06.03 | ₩7,855 | ₩8,304 | ₩7,178 | ₩7,486 | -4.70% | 3만 |
|---|
| 2026.06.02 | ₩8,653 | ₩8,989 | ₩7,788 | ₩7,915 | -8.53% | 6.2만 |
|---|
| 2026.06.01 | ₩8,989 | ₩9,230 | ₩8,439 | ₩8,559 | -4.78% | 16.3만 |
|---|
| 2026.05.29 | ₩8,318 | ₩8,398 | ₩7,499 | ₩7,741 | -6.94% | 5.5만 |
|---|
| 2026.05.28 | ₩8,170 | ₩8,962 | ₩8,117 | ₩8,237 | +0.82% | 9.3만 |
|---|
| 2026.05.27 | ₩8,251 | ₩8,720 | ₩8,168 | ₩8,606 | +4.31% | 8.5만 |
|---|
| 2026.05.26 | ₩8,237 | ₩8,465 | ₩7,915 | ₩8,278 | +0.49% | 14.1만 |
|---|
| 2026.05.22 | ₩8,076 | ₩8,935 | ₩7,889 | ₩8,063 | -0.17% | 12.9만 |
|---|
| 2026.05.21 | ₩6,493 | ₩7,915 | ₩5,742 | ₩7,634 | +17.56% | 34.6만 |
|---|
| 2026.05.20 | ₩6,010 | ₩6,916 | ₩5,997 | ₩6,480 | +7.81% | 17.1만 |
|---|
| 2026.05.19 | ₩6,279 | ₩6,681 | ₩5,836 | ₩6,037 | -3.85% | 21.1만 |
|---|
| 2026.05.18 | ₩7,513 | ₩7,593 | ₩5,930 | ₩6,466 | -13.93% | 28만 |
|---|
| 2026.05.15 | ₩8,050 | ₩8,170 | ₩7,231 | ₩7,513 | -6.67% | 18.7만 |
|---|
| 2026.05.14 | ₩7,821 | ₩9,175 | ₩6,909 | ₩8,224 | +5.15% | 25.4만 |
|---|
| 2026.05.13 | ₩8,050 | ₩8,143 | ₩7,499 | ₩7,499 | -6.83% | 8.3만 |
|---|
| 2026.05.12 | ₩8,586 | ₩8,613 | ₩8,063 | ₩8,170 | -4.84% | 7.4만 |
|---|
| 2026.05.11 | ₩8,720 | ₩9,056 | ₩8,586 | ₩8,694 | -0.31% | 6.3만 |
|---|
| 2026.05.08 | ₩8,989 | ₩8,989 | ₩8,506 | ₩8,653 | -3.73% | 7.4만 |
|---|
| 2026.05.07 | ₩9,150 | ₩9,364 | ₩8,841 | ₩8,854 | -3.23% | 5.5만 |
|---|
| 2026.05.06 | ₩9,391 | ₩9,834 | ₩9,123 | ₩9,257 | -1.43% | 4.8만 |
|---|
| 2026.05.05 | ₩10,464 | ₩10,464 | ₩9,633 | ₩9,753 | -6.79% | 3.9만 |
|---|
| 2026.05.04 | ₩10,424 | ₩10,666 | ₩10,129 | ₩10,411 | -0.13% | 3.5만 |
|---|
| 2026.05.01 | ₩10,223 | ₩10,572 | ₩9,807 | ₩10,424 | +1.97% | 2.9만 |
|---|
| 2026.04.30 | ₩9,445 | ₩10,384 | ₩9,445 | ₩10,223 | +8.24% | 3.6만 |
|---|
| 2026.04.29 | ₩9,861 | ₩9,861 | ₩9,257 | ₩9,740 | -1.22% | 3.8만 |
|---|
| 2026.04.28 | ₩9,928 | ₩10,156 | ₩9,525 | ₩10,062 | +1.35% | 2.3만 |
|---|
| 2026.04.27 | ₩9,083 | ₩10,505 | ₩8,828 | ₩10,290 | +13.29% | 12.7만 |
|---|
| 2026.04.24 | ₩9,686 | ₩9,686 | ₩9,015 | ₩9,015 | -6.93% | 8.2만 |
|---|
| 2026.04.23 | ₩10,934 | ₩10,988 | ₩8,989 | ₩9,123 | -16.56% | 24.8만 |
|---|
| 2026.04.22 | ₩11,243 | ₩12,034 | ₩10,827 | ₩10,867 | -3.34% | 7.3만 |
|---|
| 2026.04.21 | ₩12,302 | ₩12,785 | ₩10,934 | ₩10,947 | -11.01% | 7.3만 |
|---|
| 2026.04.20 | ₩12,101 | ₩13,081 | ₩11,967 | ₩12,490 | +3.22% | 9.1만 |
|---|
| 2026.04.17 | ₩11,444 | ₩13,282 | ₩11,444 | ₩12,624 | +10.32% | 7.4만 |
|---|
| 2026.04.16 | ₩11,565 | ₩12,074 | ₩11,095 | ₩11,256 | -2.67% | 2.9만 |
|---|
| 2026.04.15 | ₩11,377 | ₩12,517 | ₩11,269 | ₩11,538 | +1.42% | 4.8만 |
|---|
| 2026.04.14 | ₩11,122 | ₩12,249 | ₩11,001 | ₩11,269 | +1.33% | 6.6만 |
|---|
| 2026.04.13 | ₩10,464 | ₩11,377 | ₩10,344 | ₩10,947 | +4.62% | 4만 |
|---|
| 2026.04.10 | ₩10,572 | ₩11,149 | ₩10,236 | ₩10,478 | -0.89% | 1.9만 |
|---|
| 2026.04.09 | ₩10,733 | ₩11,216 | ₩10,210 | ₩10,397 | -3.13% | 3.8만 |
|---|
| 2026.04.08 | ₩12,074 | ₩12,477 | ₩10,679 | ₩11,135 | -7.78% | 4.2만 |
|---|
| 2026.04.07 | ₩11,350 | ₩11,672 | ₩10,505 | ₩11,082 | -2.36% | 3.6만 |
|---|
| 2026.04.06 | ₩11,336 | ₩12,477 | ₩11,269 | ₩11,565 | +2.01% | 4.1만 |
|---|
| 2026.04.02 | ₩10,210 | ₩11,283 | ₩10,183 | ₩11,283 | +10.51% | 3.2만 |
|---|
| 2026.04.01 | ₩10,733 | ₩11,001 | ₩9,820 | ₩10,518 | -2.00% | 2.9만 |
|---|
| 2026.03.31 | ₩9,391 | ₩10,840 | ₩9,311 | ₩10,518 | +12.00% | 6만 |
|---|
| 2026.03.30 | ₩10,719 | ₩10,719 | ₩9,069 | ₩9,230 | -13.89% | 4.2만 |
|---|
| 2026.03.27 | ₩10,760 | ₩11,001 | ₩10,062 | ₩10,089 | -6.23% | 5.6만 |
|---|
| 2026.03.26 | ₩11,927 | ₩11,927 | ₩10,988 | ₩10,988 | -7.87% | 3.3만 |
|---|
| 2026.03.25 | ₩11,940 | ₩12,584 | ₩11,014 | ₩11,618 | -2.70% | 3.5만 |
|---|
| 2026.03.24 | ₩11,833 | ₩12,477 | ₩11,202 | ₩11,430 | -3.40% | 3.3만 |
|---|
| 2026.03.23 | ₩10,988 | ₩12,276 | ₩10,491 | ₩11,846 | +7.81% | 6.4만 |
|---|
| 2026.03.20 | ₩10,518 | ₩11,806 | ₩10,196 | ₩10,451 | -0.64% | 7.5만 |
|---|
| 2026.03.19 | ₩11,565 | ₩12,061 | ₩10,518 | ₩10,599 | -8.35% | 8.4만 |
|---|
| 2026.03.18 | ₩12,544 | ₩13,013 | ₩11,672 | ₩11,833 | -5.67% | 8.9만 |
|---|
| 2026.03.17 | ₩13,067 | ₩13,818 | ₩12,893 | ₩13,013 | -0.41% | 3.4만 |
|---|
| 2026.03.16 | ₩12,678 | ₩14,355 | ₩12,477 | ₩12,893 | +1.69% | 9.1만 |
|---|
| 2026.03.13 | ₩12,074 | ₩13,416 | ₩12,074 | ₩12,598 | +4.33% | 5.8만 |
|---|
| 2026.03.12 | ₩12,343 | ₩12,812 | ₩11,685 | ₩12,088 | -2.07% | 13.8만 |
|---|
| 2026.03.11 | ₩14,489 | ₩14,892 | ₩11,269 | ₩13,282 | -8.33% | 39.8만 |
|---|
| 2026.03.10 | ₩15,697 | ₩16,233 | ₩14,489 | ₩14,757 | -5.98% | 6만 |
|---|
| 2026.03.09 | ₩14,087 | ₩15,697 | ₩14,087 | ₩15,562 | +10.48% | 6.4만 |
|---|
| 2026.03.06 | ₩16,233 | ₩16,327 | ₩14,489 | ₩14,690 | -9.50% | 7.8만 |
|---|
| 2026.03.05 | ₩17,977 | ₩18,380 | ₩15,697 | ₩16,904 | -5.97% | 9.6만 |
|---|
| 2026.03.04 | ₩14,892 | ₩18,916 | ₩14,892 | ₩18,514 | +24.32% | 18.6만 |
|---|
| 2026.03.03 | ₩14,489 | ₩15,026 | ₩14,087 | ₩14,757 | +1.85% | 8.2만 |
|---|
| 2026.03.02 | ₩13,550 | ₩15,495 | ₩13,550 | ₩15,294 | +12.87% | 7.2만 |
|---|
| 2026.02.27 | ₩14,489 | ₩15,026 | ₩13,818 | ₩14,087 | -2.78% | 6.5만 |
|---|
| 2026.02.26 | ₩15,294 | ₩15,562 | ₩14,355 | ₩14,892 | -2.63% | 6.6만 |
|---|
| 2026.02.25 | ₩14,355 | ₩16,099 | ₩14,355 | ₩15,026 | +4.67% | 11.2만 |
|---|
| 2026.02.24 | ₩13,416 | ₩14,623 | ₩13,416 | ₩14,221 | +6.00% | 7.8만 |
|---|
| 2026.02.23 | ₩14,355 | ₩14,623 | ₩13,416 | ₩13,416 | -6.54% | 6.9만 |
|---|
| 2026.02.20 | ₩14,355 | ₩15,093 | ₩13,885 | ₩14,489 | +0.93% | 7.8만 |
|---|
| 2026.02.19 | ₩15,428 | ₩16,099 | ₩14,221 | ₩14,355 | -6.96% | 9.2만 |
|---|
| 2026.02.18 | ₩14,757 | ₩16,166 | ₩14,489 | ₩16,099 | +9.09% | 6.1만 |
|---|
| 2026.02.17 | ₩15,965 | ₩16,099 | ₩13,818 | ₩14,757 | -7.56% | 7.4만 |
|---|
| 2026.02.13 | ₩15,026 | ₩15,697 | ₩13,416 | ₩15,160 | +0.89% | 12.8만 |
|---|
| 2026.02.12 | ₩15,965 | ₩15,965 | ₩13,309 | ₩14,355 | -10.08% | 14.6만 |
|---|
| 2026.02.11 | ₩16,770 | ₩17,172 | ₩14,892 | ₩15,697 | -6.40% | 9.1만 |
|---|
| 2026.02.10 | ₩17,038 | ₩17,239 | ₩16,166 | ₩16,904 | -0.79% | 6.1만 |
|---|
| 2026.02.09 | ₩15,697 | ₩17,642 | ₩15,428 | ₩17,172 | +9.40% | 9.7만 |
|---|
| 2026.02.06 | ₩14,757 | ₩16,099 | ₩14,422 | ₩15,562 | +5.45% | 9만 |
|---|
| 2026.02.05 | ₩15,965 | ₩16,636 | ₩13,416 | ₩13,684 | -14.29% | 14.2만 |
|---|
| 2026.02.04 | ₩17,977 | ₩17,977 | ₩15,321 | ₩16,367 | -8.96% | 6.2만 |
|---|
| 2026.02.03 | ₩18,514 | ₩19,185 | ₩17,172 | ₩18,514 | 0.00% | 6.9만 |
|---|
| 2026.02.02 | ₩17,843 | ₩18,246 | ₩16,636 | ₩18,246 | +2.26% | 6만 |
|---|
| 2026.01.30 | ₩18,380 | ₩19,185 | ₩17,910 | ₩18,514 | +0.73% | 5.8만 |
|---|
| 2026.01.29 | ₩20,795 | ₩20,795 | ₩17,843 | ₩19,051 | -8.39% | 15.6만 |
|---|
| 2026.01.28 | ₩23,075 | ₩23,075 | ₩20,526 | ₩20,593 | -10.76% | 13.9만 |
|---|
| 2026.01.27 | ₩23,210 | ₩23,961 | ₩22,807 | ₩22,941 | -1.16% | 3.4만 |
|---|
| 2026.01.26 | ₩25,088 | ₩25,490 | ₩22,807 | ₩23,075 | -8.02% | 8.1만 |
|---|
| 2026.01.23 | ₩22,539 | ₩26,832 | ₩21,801 | ₩26,429 | +17.26% | 16.7만 |
|---|
| 2026.01.22 | ₩23,478 | ₩24,752 | ₩20,526 | ₩21,264 | -9.43% | 20.6만 |
|---|
| 2026.01.21 | ₩23,478 | ₩24,149 | ₩21,600 | ₩22,941 | -2.29% | 10.3만 |
|---|
| 2026.01.20 | ₩25,759 | ₩26,161 | ₩23,210 | ₩23,344 | -9.38% | 10.6만 |
|---|
| 2026.01.16 | ₩26,429 | ₩27,771 | ₩25,893 | ₩26,429 | 0.00% | 12.4만 |
|---|
| 2026.01.15 | ₩28,173 | ₩28,173 | ₩26,161 | ₩26,429 | -6.19% | 9만 |
|---|
| 2026.01.14 | ₩28,039 | ₩29,045 | ₩27,436 | ₩27,637 | -1.44% | 7.6만 |
|---|
| 2026.01.13 | ₩27,905 | ₩29,247 | ₩27,368 | ₩27,637 | -0.96% | 9.7만 |
|---|
| 2026.01.12 | ₩26,563 | ₩29,113 | ₩26,295 | ₩28,308 | +6.57% | 7.7만 |
|---|
| 2026.01.09 | ₩28,039 | ₩28,039 | ₩26,496 | ₩27,771 | -0.96% | 7.9만 |
|---|
| 2026.01.08 | ₩26,832 | ₩27,905 | ₩26,832 | ₩27,503 | +2.50% | 11.8만 |
|---|
| 2026.01.07 | ₩28,173 | ₩28,576 | ₩27,503 | ₩27,503 | -2.38% | 10.1만 |
|---|
| 2026.01.06 | ₩29,113 | ₩30,052 | ₩28,844 | ₩28,844 | -0.92% | 14.3만 |
|---|
| 2026.01.05 | ₩27,503 | ₩30,293 | ₩27,503 | ₩28,710 | +4.39% | 21만 |
|---|
| 2026.01.02 | ₩25,759 | ₩28,039 | ₩24,685 | ₩26,832 | +4.17% | 14.3만 |
|---|
| 2025.12.31 | ₩24,149 | ₩26,027 | ₩23,746 | ₩25,088 | +3.89% | 19.6만 |
|---|
| 2025.12.30 | ₩23,880 | ₩25,490 | ₩22,941 | ₩23,880 | 0.00% | 15.9만 |
|---|
| 2025.12.29 | ₩27,905 | ₩28,039 | ₩22,941 | ₩23,478 | -15.87% | 42.9만 |
|---|
| 2025.12.26 | ₩27,905 | ₩28,576 | ₩26,832 | ₩28,173 | +0.96% | 8.8만 |
|---|
| 2025.12.24 | ₩27,905 | ₩28,106 | ₩26,563 | ₩27,637 | -0.96% | 12.1만 |
|---|
| 2025.12.23 | ₩29,113 | ₩29,180 | ₩26,966 | ₩27,905 | -4.15% | 14.9만 |
|---|
| 2025.12.22 | ₩31,125 | ₩31,393 | ₩28,710 | ₩28,978 | -6.90% | 12.1만 |
|---|
| 2025.12.19 | ₩32,735 | ₩33,271 | ₩30,320 | ₩30,722 | -6.15% | 18.5만 |
|---|
| 2025.12.18 | ₩33,271 | ₩35,820 | ₩30,991 | ₩32,064 | -3.63% | 21.3만 |
|---|
| 2025.12.17 | ₩32,198 | ₩36,625 | ₩31,326 | ₩31,796 | -1.25% | 25.7만 |
|---|
| 2025.12.16 | ₩29,515 | ₩34,211 | ₩28,442 | ₩31,930 | +8.18% | 10.4만 |
|---|
| 2025.12.15 | ₩30,722 | ₩30,857 | ₩28,509 | ₩29,247 | -4.80% | 13.8만 |
|---|
| 2025.12.12 | ₩30,991 | ₩32,064 | ₩27,033 | ₩29,783 | -3.90% | 17만 |
|---|
| 2025.12.11 | ₩31,259 | ₩32,064 | ₩30,857 | ₩31,259 | 0.00% | 4.4만 |
|---|
| 2025.12.10 | ₩33,540 | ₩34,211 | ₩30,588 | ₩32,601 | -2.80% | 11만 |
|---|
| 2025.12.09 | ₩32,601 | ₩36,894 | ₩30,991 | ₩34,076 | +4.53% | 12.9만 |
|---|
| 2025.12.08 | ₩33,540 | ₩33,674 | ₩31,259 | ₩32,064 | -4.40% | 7.8만 |
|---|
| 2025.12.05 | ₩35,015 | ₩35,284 | ₩30,991 | ₩31,058 | -11.30% | 8.1만 |
|---|
| 2025.12.04 | ₩31,259 | ₩35,686 | ₩30,320 | ₩34,479 | +10.30% | 47.8만 |
|---|
| 2025.12.03 | ₩29,783 | ₩34,479 | ₩28,978 | ₩31,662 | +6.31% | 13.2만 |
|---|
| 2025.12.02 | ₩28,576 | ₩30,320 | ₩28,576 | ₩29,649 | +3.76% | 6.6만 |
|---|
| 2025.12.01 | ₩29,783 | ₩33,137 | ₩28,039 | ₩28,844 | -3.15% | 18.2만 |
|---|
| 2025.11.28 | ₩32,332 | ₩32,869 | ₩29,515 | ₩31,662 | -2.07% | 15.3만 |
|---|
| 2025.11.26 | ₩28,978 | ₩33,406 | ₩26,832 | ₩30,320 | +4.63% | 20만 |
|---|
| 2025.11.25 | ₩27,100 | ₩29,381 | ₩26,966 | ₩28,844 | +6.44% | 13.3만 |
|---|
| 2025.11.24 | ₩27,368 | ₩29,381 | ₩24,149 | ₩28,442 | +3.92% | 26.8만 |
|---|
| 2025.11.21 | ₩30,186 | ₩30,857 | ₩26,429 | ₩27,503 | -8.89% | 60.4만 |
|---|
| 2025.11.20 | ₩50,041 | ₩50,041 | ₩26,429 | ₩28,173 | -43.70% | 66만 |
|---|
| 2025.11.19 | ₩88,679 | ₩92,436 | ₩76,605 | ₩77,678 | -12.41% | 11.3만 |
|---|
| 2025.11.18 | ₩87,203 | ₩104,644 | ₩84,520 | ₩89,484 | +2.62% | 8.7만 |
|---|
| 2025.11.17 | ₩91,228 | ₩95,790 | ₩84,118 | ₩88,813 | -2.65% | 5.7만 |
|---|
| 2025.11.14 | ₩86,667 | ₩93,911 | ₩81,032 | ₩92,167 | +6.35% | 6.6만 |
|---|
| 2025.11.13 | ₩102,095 | ₩102,779 | ₩78,349 | ₩91,362 | -10.51% | 15.2만 |
|---|
| 2025.11.12 | ₩102,095 | ₩104,778 | ₩89,229 | ₩104,510 | +2.37% | 9.4만 |
|---|
| 2025.11.11 | ₩105,583 | ₩107,488 | ₩90,155 | ₩99,412 | -5.84% | 7.6만 |
|---|
| 2025.11.10 | ₩108,535 | ₩112,694 | ₩99,412 | ₩108,803 | +0.25% | 8.3만 |
|---|
| 2025.11.07 | ₩90,289 | ₩104,644 | ₩89,350 | ₩102,497 | +13.52% | 8.7만 |
|---|
| 2025.11.06 | ₩99,009 | ₩104,335 | ₩91,295 | ₩91,362 | -7.72% | 6.3만 |
|---|
| 2025.11.05 | ₩112,157 | ₩114,464 | ₩93,911 | ₩100,083 | -10.77% | 6.8만 |
|---|
| 2025.11.04 | ₩123,963 | ₩126,646 | ₩107,461 | ₩110,748 | -10.66% | 5.5만 |
|---|
| 2025.11.03 | ₩153,075 | ₩154,752 | ₩122,085 | ₩131,878 | -13.85% | 8.7만 |
|---|
| 2025.10.31 | ₩142,343 | ₩157,905 | ₩140,867 | ₩157,905 | +10.93% | 5.2만 |
|---|
| 2025.10.30 | ₩156,564 | ₩160,588 | ₩137,245 | ₩141,001 | -9.94% | 4.5만 |
|---|
| 2025.10.29 | ₩172,663 | ₩173,615 | ₩153,075 | ₩166,625 | -3.50% | 4.3만 |
|---|
| 2025.10.28 | ₩178,431 | ₩183,127 | ₩158,308 | ₩176,151 | -1.28% | 6.9만 |
|---|
| 2025.10.27 | ₩167,162 | ₩195,604 | ₩159,649 | ₩179,639 | +7.46% | 8.5만 |
|---|
| 2025.10.24 | ₩150,258 | ₩168,638 | ₩145,965 | ₩161,125 | +7.23% | 8.9만 |
|---|
| 2025.10.23 | ₩165,016 | ₩174,407 | ₩139,794 | ₩153,075 | -7.24% | 105.8만 |
|---|
| 2025.10.22 | ₩123,829 | ₩123,923 | ₩88,008 | ₩112,023 | -9.53% | 23.9만 |
|---|
| 2025.10.21 | ₩163,406 | ₩163,406 | ₩128,860 | ₩128,927 | -21.10% | 6.8만 |
|---|
| 2025.10.20 | ₩152,807 | ₩178,834 | ₩147,977 | ₩158,442 | +3.69% | 6.1만 |
|---|
| 2025.10.17 | ₩160,991 | ₩175,614 | ₩145,965 | ₩155,893 | -3.17% | 4.6만 |
|---|
| 2025.10.16 | ₩192,652 | ₩195,268 | ₩154,283 | ₩161,259 | -16.30% | 5.6만 |
|---|
| 2025.10.15 | ₩208,617 | ₩211,703 | ₩180,578 | ₩195,067 | -6.50% | 5.1만 |
|---|
| 2025.10.14 | ₩199,629 | ₩206,377 | ₩185,153 | ₩197,080 | -1.28% | 4.1만 |
|---|
| 2025.10.13 | ₩237,864 | ₩244,840 | ₩204,163 | ₩208,215 | -12.46% | 4.6만 |
|---|
| 2025.10.10 | ₩245,913 | ₩246,853 | ₩221,899 | ₩227,265 | -7.58% | 3.2만 |
|---|