시장 데이터를 불러오는 중
전체 종목
Brookfield Asset Management Inc Class A Limited Voting Shares 과거 주가
Brookfield Asset Management Inc Class A Limited Voting Shares · BAM · NYSE
주요 사업 분야는 건물 운영·임대입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Asset Management Inc Class A Limited Voting Shares · BAM · NYSE
주요 사업 분야는 건물 운영·임대입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,488 | ₩62,222 | ₩60,408 | ₩61,195 | +1.17% | 399.3만 |
| 2026.10.08 | ₩58,781 | ₩60,368 | ₩58,701 | ₩60,248 | +2.50% | 379.8만 |
| 2026.10.07 | ₩59,555 | ₩59,741 | ₩58,554 | ₩59,355 | -0.34% | 389.6만 |
| 2026.10.06 | ₩60,021 | ₩60,575 | ₩59,648 | ₩60,302 | +0.47% | 192.5만 |
| 2026.10.05 | ₩59,835 | ₩59,861 | ₩58,754 | ₩59,661 | -0.29% | 337.6만 |
| 2026.10.02 | ₩60,248 | ₩60,662 | ₩59,154 | ₩59,821 | -0.71% | 356만 |
| 2026.10.01 | ₩59,461 | ₩59,968 | ₩58,368 | ₩59,435 | -0.04% | 474.9만 |
| 2026.09.30 | ₩60,342 | ₩60,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,461 |
| -1.46% |
| 566.6만 |
| 2026.09.29 | ₩59,488 | ₩60,028 | ₩58,941 | ₩59,981 | +0.83% | 357.1만 |
|---|
| 2026.09.28 | ₩58,941 | ₩59,475 | ₩58,181 | ₩59,355 | +0.70% | 403.4만 |
|---|
| 2026.09.25 | ₩59,701 | ₩59,848 | ₩58,702 | ₩59,475 | -0.38% | 285.8만 |
|---|
| 2026.09.24 | ₩60,128 | ₩60,482 | ₩58,714 | ₩59,461 | -1.11% | 285.2만 |
|---|
| 2026.09.23 | ₩60,942 | ₩61,302 | ₩60,315 | ₩60,368 | -0.94% | 178.6만 |
|---|
| 2026.09.22 | ₩62,409 | ₩62,422 | ₩61,048 | ₩61,369 | -1.67% | 220.9만 |
|---|
| 2026.09.21 | ₩62,276 | ₩62,529 | ₩61,062 | ₩61,649 | -1.01% | 266.9만 |
|---|
| 2026.09.18 | ₩60,395 | ₩61,575 | ₩60,362 | ₩61,435 | +1.72% | 354.5만 |
|---|
| 2026.09.17 | ₩61,382 | ₩61,502 | ₩60,075 | ₩60,582 | -1.30% | 239.5만 |
|---|
| 2026.09.16 | ₩61,355 | ₩61,742 | ₩59,555 | ₩60,262 | -1.78% | 230.5만 |
|---|
| 2026.09.15 | ₩62,116 | ₩62,302 | ₩61,028 | ₩61,142 | -1.57% | 265.6만 |
|---|
| 2026.09.14 | ₩62,822 | ₩63,316 | ₩61,322 | ₩62,196 | -1.00% | 348.7만 |
|---|
| 2026.09.11 | ₩64,090 | ₩64,103 | ₩62,662 | ₩63,036 | -1.64% | 254만 |
|---|
| 2026.09.10 | ₩63,289 | ₩63,487 | ₩62,436 | ₩63,009 | -0.44% | 328.5만 |
|---|
| 2026.09.09 | ₩65,023 | ₩65,023 | ₩63,436 | ₩63,649 | -2.11% | 433.8만 |
|---|
| 2026.09.08 | ₩67,424 | ₩67,784 | ₩65,130 | ₩65,183 | -3.32% | 338.4만 |
|---|
| 2026.09.04 | ₩66,290 | ₩67,991 | ₩66,037 | ₩67,491 | +1.81% | 310.4만 |
|---|
| 2026.09.03 | ₩66,437 | ₩67,931 | ₩66,404 | ₩67,077 | +0.96% | 252.7만 |
|---|
| 2026.09.02 | ₩66,477 | ₩67,520 | ₩65,784 | ₩66,250 | -0.34% | 161.8만 |
|---|
| 2026.09.01 | ₩67,664 | ₩67,744 | ₩65,930 | ₩66,237 | -2.11% | 201.1만 |
|---|
| 2026.08.31 | ₩68,291 | ₩69,165 | ₩67,477 | ₩68,691 | +0.59% | 203.6만 |
|---|
| 2026.08.28 | ₩69,772 | ₩70,278 | ₩69,241 | ₩69,518 | -0.36% | 118.3만 |
|---|
| 2026.08.27 | ₩69,491 | ₩70,345 | ₩69,385 | ₩69,451 | -0.06% | 146.7만 |
|---|
| 2026.08.26 | ₩69,825 | ₩70,012 | ₩69,291 | ₩69,371 | -0.65% | 111.4만 |
|---|
| 2026.08.25 | ₩70,198 | ₩70,245 | ₩69,465 | ₩70,025 | -0.25% | 156.7만 |
|---|
| 2026.08.24 | ₩69,572 | ₩70,198 | ₩69,051 | ₩69,772 | +0.29% | 130.5만 |
|---|
| 2026.08.21 | ₩69,852 | ₩70,305 | ₩69,305 | ₩69,758 | -0.13% | 171.9만 |
|---|
| 2026.08.20 | ₩69,838 | ₩70,118 | ₩68,558 | ₩68,718 | -1.60% | 139.8만 |
|---|
| 2026.08.19 | ₩69,345 | ₩71,099 | ₩68,678 | ₩70,225 | +1.27% | 258만 |
|---|
| 2026.08.18 | ₩69,985 | ₩70,105 | ₩68,651 | ₩68,651 | -1.91% | 211.6만 |
|---|
| 2026.08.17 | ₩72,066 | ₩72,333 | ₩69,972 | ₩70,118 | -2.70% | 277.6만 |
|---|
| 2026.08.14 | ₩74,253 | ₩74,427 | ₩71,972 | ₩72,439 | -2.44% | 285.9만 |
|---|
| 2026.08.13 | ₩73,173 | ₩74,660 | ₩72,719 | ₩74,507 | +1.82% | 494만 |
|---|
| 2026.08.12 | ₩74,053 | ₩74,053 | ₩72,339 | ₩72,693 | -1.84% | 239.3만 |
|---|
| 2026.08.11 | ₩70,599 | ₩74,026 | ₩70,599 | ₩73,840 | +4.59% | 347.4만 |
|---|
| 2026.08.10 | ₩69,665 | ₩70,732 | ₩69,229 | ₩70,479 | +1.17% | 225.8만 |
|---|
| 2026.08.07 | ₩71,345 | ₩72,146 | ₩69,905 | ₩70,012 | -1.87% | 247.4만 |
|---|
| 2026.08.06 | ₩70,198 | ₩71,325 | ₩70,025 | ₩70,919 | +1.03% | 264.4만 |
|---|
| 2026.08.05 | ₩70,772 | ₩71,866 | ₩68,998 | ₩70,198 | -0.81% | 534.8만 |
|---|
| 2026.08.04 | ₩67,211 | ₩69,925 | ₩66,691 | ₩69,278 | +3.08% | 474.8만 |
|---|
| 2026.08.03 | ₩65,157 | ₩68,091 | ₩65,157 | ₩67,611 | +3.77% | 221.1만 |
|---|
| 2026.07.31 | ₩63,823 | ₩65,023 | ₩63,703 | ₩64,556 | +1.15% | 271.7만 |
|---|
| 2026.07.30 | ₩63,303 | ₩64,156 | ₩62,782 | ₩63,970 | +1.05% | 187.7만 |
|---|
| 2026.07.29 | ₩63,569 | ₩63,863 | ₩62,302 | ₩63,156 | -0.65% | 196.7만 |
|---|
| 2026.07.28 | ₩63,409 | ₩64,383 | ₩62,869 | ₩64,090 | +1.07% | 139만 |
|---|
| 2026.07.27 | ₩62,889 | ₩63,769 | ₩62,489 | ₩63,436 | +0.87% | 219.8만 |
|---|
| 2026.07.24 | ₩61,275 | ₩62,289 | ₩60,715 | ₩61,822 | +0.89% | 137.1만 |
|---|
| 2026.07.23 | ₩60,995 | ₩62,049 | ₩60,515 | ₩60,968 | -0.04% | 330.9만 |
|---|
| 2026.07.22 | ₩61,915 | ₩62,702 | ₩61,542 | ₩61,902 | -0.02% | 263.9만 |
|---|
| 2026.07.21 | ₩63,356 | ₩63,396 | ₩62,056 | ₩62,076 | -2.02% | 212.6만 |
|---|
| 2026.07.20 | ₩64,463 | ₩64,583 | ₩62,929 | ₩63,183 | -1.99% | 192.6만 |
|---|
| 2026.07.17 | ₩65,237 | ₩65,890 | ₩64,196 | ₩64,463 | -1.19% | 190.2만 |
|---|
| 2026.07.16 | ₩65,357 | ₩66,117 | ₩64,223 | ₩66,117 | +1.16% | 200.9만 |
|---|
| 2026.07.15 | ₩64,023 | ₩65,743 | ₩63,903 | ₩65,383 | +2.13% | 293.3만 |
|---|
| 2026.07.14 | ₩62,022 | ₩63,643 | ₩61,715 | ₩63,383 | +2.19% | 219.8만 |
|---|
| 2026.07.13 | ₩62,529 | ₩63,103 | ₩61,662 | ₩62,196 | -0.53% | 153.3만 |
|---|
| 2026.07.10 | ₩62,862 | ₩62,889 | ₩61,875 | ₩62,316 | -0.87% | 168.9만 |
|---|
| 2026.07.09 | ₩60,582 | ₩62,409 | ₩60,422 | ₩61,582 | +1.65% | 239.5만 |
|---|
| 2026.07.08 | ₩61,395 | ₩61,395 | ₩59,995 | ₩60,688 | -1.15% | 300.9만 |
|---|
| 2026.07.07 | ₩62,422 | ₩62,742 | ₩61,609 | ₩62,116 | -0.49% | 227만 |
|---|
| 2026.07.06 | ₩61,849 | ₩63,203 | ₩61,742 | ₩62,689 | +1.36% | 243.3만 |
|---|
| 2026.07.02 | ₩60,808 | ₩61,455 | ₩60,608 | ₩61,182 | +0.61% | 186.3만 |
|---|
| 2026.07.01 | ₩60,008 | ₩61,102 | ₩60,008 | ₩60,555 | +0.91% | 144.6만 |
|---|
| 2026.06.30 | ₩58,688 | ₩60,215 | ₩58,448 | ₩59,821 | +1.93% | 230만 |
|---|
| 2026.06.29 | ₩60,075 | ₩60,608 | ₩58,161 | ₩58,701 | -2.29% | 225.9만 |
|---|
| 2026.06.26 | ₩59,355 | ₩60,368 | ₩59,148 | ₩59,515 | +0.27% | 577.1만 |
|---|
| 2026.06.25 | ₩60,222 | ₩60,848 | ₩59,181 | ₩59,568 | -1.09% | 294.9만 |
|---|
| 2026.06.24 | ₩62,529 | ₩62,529 | ₩59,768 | ₩59,888 | -4.22% | 512.5만 |
|---|
| 2026.06.23 | ₩62,782 | ₩63,356 | ₩62,022 | ₩62,636 | -0.23% | 322.5만 |
|---|
| 2026.06.22 | ₩63,223 | ₩63,703 | ₩62,302 | ₩63,076 | -0.23% | 271.1만 |
|---|
| 2026.06.18 | ₩64,810 | ₩64,810 | ₩62,916 | ₩63,276 | -2.37% | 231.2만 |
|---|
| 2026.06.17 | ₩65,170 | ₩66,277 | ₩63,916 | ₩63,996 | -1.80% | 349.6만 |
|---|
| 2026.06.16 | ₩64,756 | ₩65,617 | ₩64,516 | ₩64,796 | +0.06% | 249.7만 |
|---|
| 2026.06.15 | ₩64,236 | ₩65,157 | ₩63,903 | ₩64,276 | +0.06% | 300.6만 |
|---|
| 2026.06.12 | ₩62,689 | ₩63,543 | ₩62,222 | ₩62,862 | +0.28% | 272.3만 |
|---|
| 2026.06.11 | ₩61,048 | ₩62,182 | ₩60,462 | ₩62,182 | +1.86% | 283.1만 |
|---|
| 2026.06.10 | ₩62,222 | ₩63,449 | ₩60,768 | ₩60,955 | -2.04% | 330.3만 |
|---|
| 2026.06.09 | ₩61,969 | ₩63,316 | ₩61,595 | ₩62,889 | +1.49% | 184.3만 |
|---|
| 2026.06.08 | ₩61,595 | ₩62,102 | ₩61,122 | ₩61,315 | -0.45% | 250.2만 |
|---|
| 2026.06.05 | ₩61,902 | ₩62,116 | ₩60,968 | ₩61,595 | -0.50% | 205만 |
|---|
| 2026.06.04 | ₩61,222 | ₩62,469 | ₩60,808 | ₩62,302 | +1.76% | 271.4만 |
|---|
| 2026.06.03 | ₩62,222 | ₩62,742 | ₩60,222 | ₩60,355 | -3.00% | 452.4만 |
|---|
| 2026.06.02 | ₩63,769 | ₩64,183 | ₩62,909 | ₩63,689 | -0.13% | 448.4만 |
|---|
| 2026.06.01 | ₩64,196 | ₩65,223 | ₩63,783 | ₩64,210 | +0.02% | 447.8만 |
|---|
| 2026.05.29 | ₩64,116 | ₩65,784 | ₩63,796 | ₩64,823 | +1.10% | 391만 |
|---|
| 2026.05.28 | ₩65,143 | ₩65,797 | ₩64,083 | ₩65,370 | +0.35% | 322.1만 |
|---|
| 2026.05.27 | ₩65,690 | ₩66,064 | ₩64,690 | ₩65,343 | -0.53% | 172만 |
|---|
| 2026.05.26 | ₩64,223 | ₩65,623 | ₩64,223 | ₩65,610 | +2.16% | 426.1만 |
|---|
| 2026.05.22 | ₩64,983 | ₩65,130 | ₩63,649 | ₩63,930 | -1.62% | 326.8만 |
|---|
| 2026.05.21 | ₩63,769 | ₩64,957 | ₩63,209 | ₩64,743 | +1.53% | 146.9만 |
|---|
| 2026.05.20 | ₩62,929 | ₩64,176 | ₩62,129 | ₩64,103 | +1.87% | 210.1만 |
|---|
| 2026.05.19 | ₩64,596 | ₩64,890 | ₩62,676 | ₩62,676 | -2.97% | 333.9만 |
|---|
| 2026.05.18 | ₩63,776 | ₩65,063 | ₩63,503 | ₩64,850 | +1.68% | 239.4만 |
|---|
| 2026.05.15 | ₩65,223 | ₩65,230 | ₩63,809 | ₩63,916 | -2.00% | 253.8만 |
|---|
| 2026.05.14 | ₩64,116 | ₩66,230 | ₩64,023 | ₩65,917 | +2.81% | 290.3만 |
|---|
| 2026.05.13 | ₩64,410 | ₩64,636 | ₩63,343 | ₩63,809 | -0.93% | 299.3만 |
|---|
| 2026.05.12 | ₩65,077 | ₩65,637 | ₩64,396 | ₩65,010 | -0.10% | 330.6만 |
|---|
| 2026.05.11 | ₩66,384 | ₩67,171 | ₩65,050 | ₩65,263 | -1.69% | 401.8만 |
|---|
| 2026.05.08 | ₩65,583 | ₩66,437 | ₩62,629 | ₩66,370 | +1.20% | 615.6만 |
|---|
| 2026.05.07 | ₩65,037 | ₩65,830 | ₩64,630 | ₩65,077 | +0.06% | 444.3만 |
|---|
| 2026.05.06 | ₩65,597 | ₩65,917 | ₩64,556 | ₩64,863 | -1.12% | 372.9만 |
|---|
| 2026.05.05 | ₩63,609 | ₩65,010 | ₩62,889 | ₩64,596 | +1.55% | 332.1만 |
|---|
| 2026.05.04 | ₩63,916 | ₩65,183 | ₩63,449 | ₩63,489 | -0.67% | 221.9만 |
|---|
| 2026.05.01 | ₩64,503 | ₩64,863 | ₩63,796 | ₩63,996 | -0.79% | 283.1만 |
|---|
| 2026.04.30 | ₩61,355 | ₩64,283 | ₩61,169 | ₩64,036 | +4.37% | 328.9만 |
|---|
| 2026.04.29 | ₩61,982 | ₩62,316 | ₩61,090 | ₩61,409 | -0.93% | 281.1만 |
|---|
| 2026.04.28 | ₩62,636 | ₩62,929 | ₩61,662 | ₩62,009 | -1.00% | 297.2만 |
|---|
| 2026.04.27 | ₩63,263 | ₩64,163 | ₩62,582 | ₩62,636 | -0.99% | 192.4만 |
|---|
| 2026.04.24 | ₩64,543 | ₩64,543 | ₩63,196 | ₩63,449 | -1.69% | 236.1만 |
|---|
| 2026.04.23 | ₩64,036 | ₩64,623 | ₩62,676 | ₩63,756 | -0.44% | 376만 |
|---|
| 2026.04.22 | ₩65,130 | ₩65,610 | ₩64,290 | ₩64,703 | -0.66% | 307.3만 |
|---|
| 2026.04.21 | ₩65,623 | ₩66,437 | ₩63,983 | ₩64,316 | -1.99% | 360.5만 |
|---|
| 2026.04.20 | ₩65,450 | ₩66,197 | ₩65,063 | ₩65,423 | -0.04% | 296만 |
|---|
| 2026.04.17 | ₩65,623 | ₩67,131 | ₩65,609 | ₩65,784 | +0.24% | 378.9만 |
|---|
| 2026.04.16 | ₩65,623 | ₩65,757 | ₩64,343 | ₩64,716 | -1.38% | 308.3만 |
|---|
| 2026.04.15 | ₩63,930 | ₩65,503 | ₩63,649 | ₩65,130 | +1.88% | 413.3만 |
|---|
| 2026.04.14 | ₩62,476 | ₩63,769 | ₩62,009 | ₩63,329 | +1.37% | 392.4만 |
|---|
| 2026.04.13 | ₩59,501 | ₩61,855 | ₩59,435 | ₩61,795 | +3.86% | 270.6만 |
|---|
| 2026.04.10 | ₩60,302 | ₩60,382 | ₩59,295 | ₩59,888 | -0.69% | 299.5만 |
|---|
| 2026.04.09 | ₩59,955 | ₩60,428 | ₩59,288 | ₩60,155 | +0.33% | 267.5만 |
|---|
| 2026.04.08 | ₩61,155 | ₩61,409 | ₩59,608 | ₩60,368 | -1.29% | 504.3만 |
|---|
| 2026.04.07 | ₩58,421 | ₩58,688 | ₩57,414 | ₩58,661 | +0.41% | 454.5만 |
|---|
| 2026.04.06 | ₩58,848 | ₩59,381 | ₩58,554 | ₩58,981 | +0.23% | 314.9만 |
|---|
| 2026.04.02 | ₩57,554 | ₩59,535 | ₩57,234 | ₩59,288 | +3.01% | 492.4만 |
|---|
| 2026.04.01 | ₩60,061 | ₩60,248 | ₩58,287 | ₩58,794 | -2.11% | 493.3만 |
|---|
| 2026.03.31 | ₩58,514 | ₩59,368 | ₩57,847 | ₩59,288 | +1.32% | 517만 |
|---|
| 2026.03.30 | ₩57,207 | ₩58,794 | ₩57,207 | ₩57,554 | +0.61% | 525.1만 |
|---|
| 2026.03.27 | ₩57,541 | ₩58,234 | ₩57,100 | ₩57,594 | +0.09% | 331.1만 |
|---|
| 2026.03.26 | ₩57,647 | ₩59,775 | ₩57,647 | ₩58,247 | +1.04% | 368.5만 |
|---|
| 2026.03.25 | ₩58,087 | ₩58,421 | ₩56,860 | ₩58,274 | +0.32% | 357.8만 |
|---|
| 2026.03.24 | ₩56,727 | ₩57,781 | ₩56,287 | ₩57,180 | +0.80% | 408.3만 |
|---|
| 2026.03.23 | ₩58,634 | ₩58,921 | ₩57,374 | ₩57,807 | -1.41% | 426.1만 |
|---|
| 2026.03.20 | ₩57,874 | ₩58,121 | ₩56,834 | ₩57,220 | -1.13% | 576.7만 |
|---|
| 2026.03.19 | ₩57,927 | ₩58,441 | ₩57,447 | ₩57,981 | +0.09% | 348.8만 |
|---|
| 2026.03.18 | ₩58,928 | ₩60,248 | ₩58,541 | ₩58,621 | -0.52% | 307.6만 |
|---|
| 2026.03.17 | ₩59,141 | ₩60,008 | ₩58,874 | ₩59,355 | +0.36% | 308.6만 |
|---|
| 2026.03.16 | ₩58,328 | ₩58,741 | ₩57,594 | ₩58,314 | -0.02% | 436.8만 |
|---|
| 2026.03.13 | ₩58,021 | ₩58,534 | ₩57,154 | ₩57,260 | -1.31% | 478.3만 |
|---|
| 2026.03.12 | ₩58,621 | ₩59,008 | ₩57,200 | ₩57,541 | -1.84% | 535.1만 |
|---|
| 2026.03.11 | ₩61,102 | ₩61,102 | ₩58,474 | ₩59,581 | -2.49% | 468.5만 |
|---|
| 2026.03.10 | ₩61,735 | ₩61,809 | ₩59,968 | ₩60,408 | -2.15% | 376.6만 |
|---|
| 2026.03.09 | ₩60,021 | ₩61,569 | ₩59,181 | ₩61,302 | +2.13% | 528만 |
|---|
| 2026.03.06 | ₩61,462 | ₩61,742 | ₩60,061 | ₩61,449 | -0.02% | 428.5만 |
|---|
| 2026.03.05 | ₩61,902 | ₩63,369 | ₩61,662 | ₩63,036 | +1.83% | 460.6만 |
|---|
| 2026.03.04 | ₩62,289 | ₩63,576 | ₩61,715 | ₩62,169 | -0.19% | 385.2만 |
|---|
| 2026.03.03 | ₩61,088 | ₩62,716 | ₩60,168 | ₩62,116 | +1.68% | 353.8만 |
|---|
| 2026.03.02 | ₩60,622 | ₩63,209 | ₩60,622 | ₩62,876 | +3.72% | 537.9만 |
|---|
| 2026.02.27 | ₩63,156 | ₩63,569 | ₩62,036 | ₩62,356 | -1.27% | 557.9만 |
|---|
| 2026.02.26 | ₩66,664 | ₩67,104 | ₩64,130 | ₩64,997 | -2.50% | 559.3만 |
|---|
| 2026.02.25 | ₩64,983 | ₩66,570 | ₩64,503 | ₩65,997 | +1.56% | 259.9만 |
|---|
| 2026.02.24 | ₩63,356 | ₩65,090 | ₩63,183 | ₩64,636 | +2.02% | 391.6만 |
|---|
| 2026.02.23 | ₩66,757 | ₩67,144 | ₩63,556 | ₩63,916 | -4.26% | 389.3만 |
|---|
| 2026.02.20 | ₩66,024 | ₩67,991 | ₩66,010 | ₩67,437 | +2.14% | 373.7만 |
|---|
| 2026.02.19 | ₩69,091 | ₩69,225 | ₩66,104 | ₩66,784 | -3.34% | 433.9만 |
|---|
| 2026.02.18 | ₩69,838 | ₩70,178 | ₩69,131 | ₩69,798 | -0.06% | 301.2만 |
|---|
| 2026.02.17 | ₩70,559 | ₩70,865 | ₩68,578 | ₩69,545 | -1.44% | 367.9만 |
|---|
| 2026.02.13 | ₩69,291 | ₩70,559 | ₩68,825 | ₩70,225 | +1.35% | 305.6만 |
|---|
| 2026.02.12 | ₩70,358 | ₩71,305 | ₩67,998 | ₩69,331 | -1.46% | 408.3만 |
|---|
| 2026.02.11 | ₩70,292 | ₩70,905 | ₩68,384 | ₩69,838 | -0.65% | 507만 |
|---|
| 2026.02.10 | ₩68,798 | ₩70,745 | ₩68,558 | ₩70,559 | +2.56% | 466.4만 |
|---|
| 2026.02.09 | ₩66,357 | ₩68,838 | ₩66,357 | ₩68,665 | +3.48% | 381.6만 |
|---|
| 2026.02.06 | ₩66,317 | ₩66,357 | ₩64,957 | ₩66,170 | -0.22% | 418.8만 |
|---|
| 2026.02.05 | ₩66,664 | ₩67,464 | ₩64,150 | ₩64,903 | -2.64% | 633.5만 |
|---|
| 2026.02.04 | ₩64,650 | ₩66,624 | ₩63,116 | ₩66,264 | +2.50% | 514.5만 |
|---|
| 2026.02.03 | ₩67,411 | ₩67,784 | ₩62,369 | ₩63,183 | -6.27% | 601만 |
|---|
| 2026.02.02 | ₩65,690 | ₩67,858 | ₩65,677 | ₩67,704 | +3.07% | 355.3만 |
|---|
| 2026.01.30 | ₩67,064 | ₩67,477 | ₩65,917 | ₩66,304 | -1.13% | 315.9만 |
|---|
| 2026.01.29 | ₩68,958 | ₩69,451 | ₩66,817 | ₩67,611 | -1.95% | 442.2만 |
|---|
| 2026.01.28 | ₩69,105 | ₩69,638 | ₩67,931 | ₩68,531 | -0.83% | 371.6만 |
|---|
| 2026.01.27 | ₩68,278 | ₩69,278 | ₩67,891 | ₩68,958 | +1.00% | 249.7만 |
|---|
| 2026.01.26 | ₩68,585 | ₩69,105 | ₩67,516 | ₩68,171 | -0.60% | 317.1만 |
|---|
| 2026.01.23 | ₩68,691 | ₩68,918 | ₩67,998 | ₩68,371 | -0.47% | 168.5만 |
|---|
| 2026.01.22 | ₩69,211 | ₩69,798 | ₩68,738 | ₩68,851 | -0.52% | 263만 |
|---|
| 2026.01.21 | ₩68,104 | ₩68,958 | ₩67,171 | ₩68,091 | -0.02% | 248.5만 |
|---|
| 2026.01.20 | ₩68,771 | ₩69,345 | ₩67,264 | ₩67,357 | -2.06% | 242.1만 |
|---|
| 2026.01.16 | ₩69,438 | ₩71,025 | ₩69,331 | ₩70,398 | +1.38% | 197.3만 |
|---|
| 2026.01.15 | ₩69,772 | ₩70,385 | ₩69,307 | ₩69,411 | -0.52% | 232만 |
|---|
| 2026.01.14 | ₩69,572 | ₩69,918 | ₩68,451 | ₩69,251 | -0.46% | 476.1만 |
|---|
| 2026.01.13 | ₩72,693 | ₩72,726 | ₩69,618 | ₩70,025 | -3.67% | 281.9만 |
|---|
| 2026.01.12 | ₩71,159 | ₩72,613 | ₩71,019 | ₩72,599 | +2.02% | 120.2만 |
|---|
| 2026.01.09 | ₩72,079 | ₩72,653 | ₩71,145 | ₩71,946 | -0.19% | 112.2만 |
|---|
| 2026.01.08 | ₩70,665 | ₩71,759 | ₩70,392 | ₩71,706 | +1.47% | 133.2만 |
|---|
| 2026.01.07 | ₩73,506 | ₩73,606 | ₩70,805 | ₩70,852 | -3.61% | 239.4만 |
|---|
| 2026.01.06 | ₩73,226 | ₩73,993 | ₩72,399 | ₩73,546 | +0.44% | 236.4만 |
|---|
| 2026.01.05 | ₩71,506 | ₩73,520 | ₩71,466 | ₩73,026 | +2.13% | 185.2만 |
|---|
| 2026.01.02 | ₩69,878 | ₩71,319 | ₩69,371 | ₩71,292 | +2.02% | 123.6만 |
|---|
| 2025.12.31 | ₩70,305 | ₩70,465 | ₩69,832 | ₩69,878 | -0.61% | 72.4만 |
|---|
| 2025.12.30 | ₩71,105 | ₩71,492 | ₩70,218 | ₩70,292 | -1.14% | 113.4만 |
|---|
| 2025.12.29 | ₩71,092 | ₩71,546 | ₩70,852 | ₩71,119 | +0.04% | 144.3만 |
|---|
| 2025.12.26 | ₩71,185 | ₩71,379 | ₩70,959 | ₩71,185 | 0.00% | 67.3만 |
|---|
| 2025.12.24 | ₩70,839 | ₩71,706 | ₩70,439 | ₩71,332 | +0.70% | 82.1만 |
|---|
| 2025.12.23 | ₩70,959 | ₩71,332 | ₩70,625 | ₩70,865 | -0.13% | 115.7만 |
|---|
| 2025.12.22 | ₩70,105 | ₩71,265 | ₩69,798 | ₩71,052 | +1.35% | 94.2만 |
|---|
| 2025.12.19 | ₩69,852 | ₩70,345 | ₩69,478 | ₩69,612 | -0.34% | 223.5만 |
|---|
| 2025.12.18 | ₩69,878 | ₩71,272 | ₩69,556 | ₩69,758 | -0.17% | 185.5만 |
|---|
| 2025.12.17 | ₩70,905 | ₩71,279 | ₩68,891 | ₩68,958 | -2.75% | 205.3만 |
|---|
| 2025.12.16 | ₩71,039 | ₩71,772 | ₩70,412 | ₩70,905 | -0.19% | 133.3만 |
|---|
| 2025.12.15 | ₩72,132 | ₩72,333 | ₩70,945 | ₩70,972 | -1.61% | 125.6만 |
|---|
| 2025.12.12 | ₩72,973 | ₩73,333 | ₩70,412 | ₩71,746 | -1.68% | 218.7만 |
|---|
| 2025.12.11 | ₩74,160 | ₩74,400 | ₩72,746 | ₩72,813 | -1.82% | 186.7만 |
|---|
| 2025.12.10 | ₩72,493 | ₩74,600 | ₩71,892 | ₩74,240 | +2.41% | 198.8만 |
|---|
| 2025.12.09 | ₩71,065 | ₩73,093 | ₩70,905 | ₩72,626 | +2.20% | 226.7만 |
|---|
| 2025.12.08 | ₩71,012 | ₩71,159 | ₩69,612 | ₩70,945 | -0.09% | 291.1만 |
|---|
| 2025.12.05 | ₩70,705 | ₩72,226 | ₩70,372 | ₩71,039 | +0.47% | 442.4만 |
|---|
| 2025.12.04 | ₩70,812 | ₩71,519 | ₩70,559 | ₩70,585 | -0.32% | 375.5만 |
|---|
| 2025.12.03 | ₩69,985 | ₩70,992 | ₩69,371 | ₩70,785 | +1.14% | 380.6만 |
|---|
| 2025.12.02 | ₩69,558 | ₩70,352 | ₩69,171 | ₩69,638 | +0.12% | 189.4만 |
|---|
| 2025.12.01 | ₩69,465 | ₩70,005 | ₩69,025 | ₩69,211 | -0.36% | 271만 |
|---|
| 2025.11.28 | ₩69,065 | ₩70,625 | ₩69,065 | ₩70,345 | +1.85% | 142만 |
|---|
| 2025.11.26 | ₩68,731 | ₩69,798 | ₩68,731 | ₩69,451 | +1.05% | 244.7만 |
|---|
| 2025.11.25 | ₩67,891 | ₩68,658 | ₩67,197 | ₩68,438 | +0.81% | 316.7만 |
|---|
| 2025.11.24 | ₩67,397 | ₩68,011 | ₩66,731 | ₩67,744 | +0.51% | 199.1만 |
|---|
| 2025.11.21 | ₩67,291 | ₩67,891 | ₩66,237 | ₩67,317 | +0.04% | 385.2만 |
|---|
| 2025.11.20 | ₩68,958 | ₩69,478 | ₩66,744 | ₩66,917 | -2.96% | 212.1만 |
|---|
| 2025.11.19 | ₩66,664 | ₩67,597 | ₩66,390 | ₩67,557 | +1.34% | 332.8만 |
|---|
| 2025.11.18 | ₩65,183 | ₩66,837 | ₩64,930 | ₩66,530 | +2.07% | 381.8만 |
|---|
| 2025.11.17 | ₩68,544 | ₩68,911 | ₩65,623 | ₩65,904 | -3.85% | 464.3만 |
|---|
| 2025.11.14 | ₩68,451 | ₩69,238 | ₩68,091 | ₩68,771 | +0.47% | 399.4만 |
|---|
| 2025.11.13 | ₩72,306 | ₩73,066 | ₩68,598 | ₩69,185 | -4.32% | 396.2만 |
|---|
| 2025.11.12 | ₩72,399 | ₩73,600 | ₩72,186 | ₩72,933 | +0.74% | 366.6만 |
|---|
| 2025.11.11 | ₩71,359 | ₩72,479 | ₩70,919 | ₩72,132 | +1.08% | 208.5만 |
|---|
| 2025.11.10 | ₩71,546 | ₩71,786 | ₩69,732 | ₩71,372 | -0.24% | 285.1만 |
|---|
| 2025.11.07 | ₩71,399 | ₩72,866 | ₩69,491 | ₩70,732 | -0.93% | 524.8만 |
|---|
| 2025.11.06 | ₩71,519 | ₩71,812 | ₩70,465 | ₩71,052 | -0.65% | 333.5만 |
|---|
| 2025.11.05 | ₩71,826 | ₩72,773 | ₩71,092 | ₩71,999 | +0.24% | 235.1만 |
|---|
| 2025.11.04 | ₩71,972 | ₩73,093 | ₩71,492 | ₩71,879 | -0.13% | 377.8만 |
|---|
| 2025.11.03 | ₩72,252 | ₩73,240 | ₩71,372 | ₩72,506 | +0.35% | 312.3만 |
|---|
| 2025.10.31 | ₩71,319 | ₩72,459 | ₩71,159 | ₩72,106 | +1.10% | 172.7만 |
|---|
| 2025.10.30 | ₩72,146 | ₩72,579 | ₩71,252 | ₩71,586 | -0.78% | 208.5만 |
|---|
| 2025.10.29 | ₩73,520 | ₩73,926 | ₩72,239 | ₩72,706 | -1.11% | 174.3만 |
|---|
| 2025.10.28 | ₩74,973 | ₩75,180 | ₩73,306 | ₩73,533 | -1.92% | 208.8만 |
|---|
| 2025.10.27 | ₩73,266 | ₩74,120 | ₩72,646 | ₩72,799 | -0.64% | 182.2만 |
|---|
| 2025.10.24 | ₩72,746 | ₩73,146 | ₩72,079 | ₩72,506 | -0.33% | 119.1만 |
|---|
| 2025.10.23 | ₩72,026 | ₩72,333 | ₩70,985 | ₩71,719 | -0.43% | 172.3만 |
|---|
| 2025.10.22 | ₩72,719 | ₩73,026 | ₩71,639 | ₩72,012 | -0.97% | 142.7만 |
|---|
| 2025.10.21 | ₩72,653 | ₩73,446 | ₩72,591 | ₩72,906 | +0.35% | 232.6만 |
|---|
| 2025.10.20 | ₩72,879 | ₩73,433 | ₩72,466 | ₩72,826 | -0.07% | 86만 |
|---|
| 2025.10.17 | ₩72,252 | ₩73,053 | ₩71,512 | ₩72,293 | +0.06% | 231.2만 |
|---|
| 2025.10.16 | ₩75,227 | ₩75,254 | ₩72,106 | ₩72,239 | -3.97% | 225.1만 |
|---|
| 2025.10.15 | ₩76,587 | ₩76,774 | ₩74,633 | ₩75,013 | -2.06% | 125.9만 |
|---|
| 2025.10.14 | ₩75,027 | ₩76,241 | ₩74,347 | ₩75,414 | +0.52% | 242.2만 |
|---|
| 2025.10.13 | ₩74,773 | ₩76,467 | ₩74,580 | ₩75,974 | +1.61% | 134.9만 |
|---|
| 2025.10.10 | ₩78,935 | ₩79,135 | ₩73,413 | ₩73,440 | -6.96% | 261.8만 |
|---|