시장 데이터를 불러오는 중
전체 종목
Brookfield Business Corporation Class A Subordinate Voting Shares 과거 주가
Brookfield Business Corporation Class A Subordinate Voting Shares · BBUC · NYSE
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Business Corporation Class A Subordinate Voting Shares · BBUC · NYSE
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,846 | ₩35,945 | ₩34,772 | ₩35,771 | +2.66% | 28.6만 |
| 2026.10.08 | ₩34,604 | ₩35,241 | ₩34,121 | ₩35,194 | +1.71% | 34.5만 |
| 2026.10.07 | ₩34,712 | ₩35,094 | ₩33,995 | ₩34,940 | +0.66% | 33만 |
| 2026.10.06 | ₩34,966 | ₩35,141 | ₩34,416 | ₩35,141 | +0.50% | 20.6만 |
| 2026.10.05 | ₩34,135 | ₩34,805 | ₩33,759 | ₩34,805 | +1.96% | 24.5만 |
| 2026.10.02 | ₩34,510 | ₩34,765 | ₩34,202 | ₩34,336 | -0.51% | 26.8만 |
| 2026.10.01 | ₩33,947 | ₩34,229 | ₩33,411 | ₩34,081 | +0.40% | 33.4만 |
| 2026.09.30 | ₩34,269 | ₩34,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,215 |
| -0.16% |
| 38.8만 |
| 2026.09.29 | ₩34,054 | ₩34,068 | ₩33,263 | ₩33,880 | -0.51% | 44.3만 |
|---|
| 2026.09.28 | ₩33,719 | ₩34,269 | ₩33,504 | ₩33,974 | +0.76% | 27.9만 |
|---|
| 2026.09.25 | ₩33,665 | ₩34,215 | ₩33,665 | ₩34,148 | +1.43% | 27.6만 |
|---|
| 2026.09.24 | ₩34,148 | ₩34,148 | ₩33,317 | ₩33,625 | -1.53% | 29.6만 |
|---|
| 2026.09.23 | ₩34,819 | ₩34,819 | ₩33,927 | ₩34,242 | -1.66% | 37.9만 |
|---|
| 2026.09.22 | ₩35,020 | ₩35,261 | ₩34,329 | ₩35,168 | +0.42% | 34.5만 |
|---|
| 2026.09.21 | ₩34,886 | ₩34,886 | ₩34,222 | ₩34,510 | -1.08% | 26.7만 |
|---|
| 2026.09.18 | ₩34,068 | ₩34,631 | ₩33,719 | ₩34,470 | +1.18% | 61만 |
|---|
| 2026.09.17 | ₩34,738 | ₩35,221 | ₩34,115 | ₩34,282 | -1.31% | 24.4만 |
|---|
| 2026.09.16 | ₩34,390 | ₩35,315 | ₩34,188 | ₩34,309 | -0.23% | 48.4만 |
|---|
| 2026.09.15 | ₩34,497 | ₩34,832 | ₩34,041 | ₩34,349 | -0.43% | 48.5만 |
|---|
| 2026.09.14 | ₩35,315 | ₩35,315 | ₩34,470 | ₩34,698 | -1.75% | 36.1만 |
|---|
| 2026.09.11 | ₩36,026 | ₩36,200 | ₩35,181 | ₩35,422 | -1.68% | 30.2만 |
|---|
| 2026.09.10 | ₩35,516 | ₩35,704 | ₩34,873 | ₩35,382 | -0.38% | 53.2만 |
|---|
| 2026.09.09 | ₩36,294 | ₩36,442 | ₩35,597 | ₩35,677 | -1.70% | 34만 |
|---|
| 2026.09.08 | ₩37,515 | ₩37,676 | ₩36,334 | ₩36,388 | -3.00% | 42.4만 |
|---|
| 2026.09.04 | ₩36,254 | ₩37,703 | ₩36,254 | ₩37,582 | +3.66% | 36.5만 |
|---|
| 2026.09.03 | ₩36,951 | ₩37,032 | ₩36,254 | ₩36,630 | -0.87% | 25.1만 |
|---|
| 2026.09.02 | ₩36,308 | ₩36,697 | ₩36,206 | ₩36,375 | +0.18% | 39.9만 |
|---|
| 2026.09.01 | ₩36,710 | ₩37,032 | ₩36,120 | ₩36,241 | -1.28% | 29만 |
|---|
| 2026.08.31 | ₩37,193 | ₩37,394 | ₩36,556 | ₩36,737 | -1.23% | 47.9만 |
|---|
| 2026.08.28 | ₩37,689 | ₩37,770 | ₩37,072 | ₩37,515 | -0.46% | 34.9만 |
|---|
| 2026.08.27 | ₩37,528 | ₩38,132 | ₩37,327 | ₩37,434 | -0.25% | 25.9만 |
|---|
| 2026.08.26 | ₩38,038 | ₩38,239 | ₩37,560 | ₩37,810 | -0.60% | 34만 |
|---|
| 2026.08.25 | ₩37,944 | ₩38,160 | ₩37,568 | ₩37,904 | -0.11% | 16.4만 |
|---|
| 2026.08.24 | ₩38,400 | ₩38,467 | ₩37,595 | ₩37,877 | -1.36% | 27.1만 |
|---|
| 2026.08.21 | ₩37,917 | ₩38,682 | ₩37,917 | ₩38,427 | +1.34% | 27.7만 |
|---|
| 2026.08.20 | ₩38,279 | ₩39,057 | ₩37,555 | ₩37,582 | -1.82% | 61.9만 |
|---|
| 2026.08.19 | ₩38,521 | ₩39,393 | ₩38,407 | ₩38,789 | +0.70% | 34.2만 |
|---|
| 2026.08.18 | ₩39,124 | ₩39,245 | ₩37,944 | ₩38,051 | -2.74% | 31.7만 |
|---|
| 2026.08.17 | ₩39,285 | ₩39,674 | ₩38,145 | ₩38,829 | -1.16% | 28.7만 |
|---|
| 2026.08.14 | ₩39,621 | ₩40,097 | ₩39,165 | ₩39,393 | -0.58% | 22.5만 |
|---|
| 2026.08.13 | ₩38,843 | ₩39,500 | ₩38,413 | ₩39,218 | +0.97% | 31.2만 |
|---|
| 2026.08.12 | ₩38,789 | ₩38,963 | ₩38,266 | ₩38,695 | -0.24% | 27.1만 |
|---|
| 2026.08.11 | ₩38,668 | ₩39,325 | ₩38,574 | ₩38,574 | -0.24% | 25.1만 |
|---|
| 2026.08.10 | ₩39,004 | ₩39,942 | ₩38,534 | ₩38,548 | -1.17% | 26.1만 |
|---|
| 2026.08.07 | ₩39,433 | ₩40,009 | ₩39,232 | ₩39,406 | -0.07% | 16.8만 |
|---|
| 2026.08.06 | ₩41,002 | ₩41,150 | ₩39,486 | ₩39,795 | -2.94% | 22.4만 |
|---|
| 2026.08.05 | ₩41,512 | ₩41,834 | ₩40,398 | ₩41,109 | -0.97% | 27.4만 |
|---|
| 2026.08.04 | ₩41,418 | ₩41,847 | ₩40,291 | ₩41,646 | +0.55% | 51.6만 |
|---|
| 2026.08.03 | ₩40,814 | ₩42,430 | ₩40,318 | ₩41,699 | +2.17% | 30만 |
|---|
| 2026.07.31 | ₩40,519 | ₩41,793 | ₩37,736 | ₩39,741 | -1.92% | 57.1만 |
|---|
| 2026.07.30 | ₩43,068 | ₩43,068 | ₩42,182 | ₩42,196 | -2.02% | 22.8만 |
|---|
| 2026.07.29 | ₩42,075 | ₩43,631 | ₩41,927 | ₩42,772 | +1.66% | 38.6만 |
|---|
| 2026.07.28 | ₩42,209 | ₩43,282 | ₩41,793 | ₩42,518 | +0.73% | 35.7만 |
|---|
| 2026.07.27 | ₩42,397 | ₩42,692 | ₩41,297 | ₩42,115 | -0.66% | 26.7만 |
|---|
| 2026.07.24 | ₩41,780 | ₩42,155 | ₩41,284 | ₩41,726 | -0.13% | 20.9만 |
|---|
| 2026.07.23 | ₩40,989 | ₩42,142 | ₩40,908 | ₩41,579 | +1.44% | 25.3만 |
|---|
| 2026.07.22 | ₩41,901 | ₩42,129 | ₩40,600 | ₩41,324 | -1.38% | 35.7만 |
|---|
| 2026.07.21 | ₩41,230 | ₩42,303 | ₩41,136 | ₩41,539 | +0.75% | 27.5만 |
|---|
| 2026.07.20 | ₩41,753 | ₩41,827 | ₩40,559 | ₩40,801 | -2.28% | 32.7만 |
|---|
| 2026.07.17 | ₩41,753 | ₩42,182 | ₩41,150 | ₩41,914 | +0.39% | 44만 |
|---|
| 2026.07.16 | ₩41,995 | ₩42,612 | ₩41,646 | ₩41,981 | -0.03% | 24.2만 |
|---|
| 2026.07.15 | ₩41,351 | ₩42,269 | ₩40,935 | ₩41,927 | +1.39% | 19.9만 |
|---|
| 2026.07.14 | ₩40,184 | ₩41,324 | ₩39,909 | ₩40,841 | +1.64% | 24.6만 |
|---|
| 2026.07.13 | ₩41,874 | ₩42,276 | ₩39,647 | ₩39,688 | -5.22% | 31.3만 |
|---|
| 2026.07.10 | ₩40,962 | ₩42,008 | ₩40,922 | ₩41,565 | +1.47% | 33.5만 |
|---|
| 2026.07.09 | ₩39,393 | ₩41,082 | ₩39,135 | ₩40,841 | +3.68% | 81.4만 |
|---|
| 2026.07.08 | ₩40,036 | ₩40,231 | ₩38,789 | ₩39,379 | -1.64% | 35.3만 |
|---|
| 2026.07.07 | ₩42,866 | ₩43,014 | ₩40,103 | ₩40,519 | -5.48% | 42.2만 |
|---|
| 2026.07.06 | ₩41,029 | ₩42,551 | ₩41,029 | ₩42,518 | +3.63% | 38.2만 |
|---|
| 2026.07.02 | ₩40,573 | ₩42,276 | ₩40,533 | ₩41,284 | +1.75% | 39.6만 |
|---|
| 2026.07.01 | ₩40,372 | ₩41,552 | ₩40,144 | ₩40,345 | -0.07% | 37.7만 |
|---|
| 2026.06.30 | ₩39,607 | ₩40,291 | ₩39,057 | ₩40,036 | +1.08% | 47.3만 |
|---|
| 2026.06.29 | ₩42,115 | ₩42,223 | ₩39,325 | ₩39,325 | -6.62% | 58.9만 |
|---|
| 2026.06.26 | ₩42,920 | ₩43,530 | ₩41,002 | ₩41,834 | -2.53% | 693.1만 |
|---|
| 2026.06.25 | ₩43,819 | ₩44,623 | ₩42,933 | ₩42,933 | -2.02% | 34.4만 |
|---|
| 2026.06.24 | ₩44,342 | ₩44,892 | ₩43,296 | ₩43,591 | -1.69% | 57.9만 |
|---|
| 2026.06.23 | ₩43,926 | ₩44,114 | ₩43,242 | ₩44,073 | +0.34% | 37만 |
|---|
| 2026.06.22 | ₩44,503 | ₩44,865 | ₩43,839 | ₩44,167 | -0.75% | 59.1만 |
|---|
| 2026.06.18 | ₩43,510 | ₩44,851 | ₩43,215 | ₩44,382 | +2.00% | 71.8만 |
|---|
| 2026.06.17 | ₩43,711 | ₩45,039 | ₩42,772 | ₩42,799 | -2.09% | 43.4만 |
|---|
| 2026.06.16 | ₩44,127 | ₩44,275 | ₩43,329 | ₩43,792 | -0.76% | 32.4만 |
|---|
| 2026.06.15 | ₩43,644 | ₩44,141 | ₩43,021 | ₩43,845 | +0.46% | 26만 |
|---|
| 2026.06.12 | ₩42,625 | ₩43,537 | ₩41,686 | ₩43,296 | +1.57% | 25.6만 |
|---|
| 2026.06.11 | ₩43,416 | ₩43,631 | ₩41,807 | ₩42,263 | -2.66% | 33만 |
|---|
| 2026.06.10 | ₩43,376 | ₩43,644 | ₩42,692 | ₩42,974 | -0.93% | 36.7만 |
|---|
| 2026.06.09 | ₩42,223 | ₩43,980 | ₩41,686 | ₩43,510 | +3.05% | 59.2만 |
|---|
| 2026.06.08 | ₩44,623 | ₩44,784 | ₩42,290 | ₩42,625 | -4.48% | 36.8만 |
|---|
| 2026.06.05 | ₩44,556 | ₩45,133 | ₩44,060 | ₩44,114 | -0.99% | 41.9만 |
|---|
| 2026.06.04 | ₩44,328 | ₩45,039 | ₩44,167 | ₩44,355 | +0.06% | 26.2만 |
|---|
| 2026.06.03 | ₩44,006 | ₩44,476 | ₩43,604 | ₩43,966 | -0.09% | 33.4만 |
|---|
| 2026.06.02 | ₩43,899 | ₩44,838 | ₩43,899 | ₩44,503 | +1.37% | 20.5만 |
|---|
| 2026.06.01 | ₩43,430 | ₩44,758 | ₩43,430 | ₩44,409 | +2.25% | 40.4만 |
|---|
| 2026.05.29 | ₩44,637 | ₩45,059 | ₩43,959 | ₩44,033 | -1.35% | 23.8만 |
|---|
| 2026.05.28 | ₩44,141 | ₩45,770 | ₩44,141 | ₩44,758 | +1.40% | 23.6만 |
|---|
| 2026.05.27 | ₩45,254 | ₩46,179 | ₩44,516 | ₩44,556 | -1.54% | 22.1만 |
|---|
| 2026.05.26 | ₩45,455 | ₩46,575 | ₩44,798 | ₩45,307 | -0.32% | 36.9만 |
|---|
| 2026.05.22 | ₩46,045 | ₩46,206 | ₩45,126 | ₩45,133 | -1.98% | 18.3만 |
|---|
| 2026.05.21 | ₩43,993 | ₩45,844 | ₩43,886 | ₩45,522 | +3.48% | 22.4만 |
|---|
| 2026.05.20 | ₩43,121 | ₩44,623 | ₩42,491 | ₩44,100 | +2.27% | 23.8만 |
|---|
| 2026.05.19 | ₩44,610 | ₩44,872 | ₩43,242 | ₩43,282 | -2.98% | 27.2만 |
|---|
| 2026.05.18 | ₩44,422 | ₩45,837 | ₩44,335 | ₩44,892 | +1.06% | 17.6만 |
|---|
| 2026.05.15 | ₩43,148 | ₩44,556 | ₩42,893 | ₩44,422 | +2.95% | 26만 |
|---|
| 2026.05.14 | ₩43,363 | ₩45,012 | ₩43,363 | ₩43,886 | +1.21% | 26.8만 |
|---|
| 2026.05.13 | ₩44,395 | ₩44,838 | ₩43,483 | ₩43,765 | -1.42% | 28.8만 |
|---|
| 2026.05.12 | ₩42,196 | ₩44,342 | ₩42,196 | ₩43,886 | +4.01% | 35.1만 |
|---|
| 2026.05.11 | ₩41,163 | ₩42,679 | ₩39,688 | ₩42,665 | +3.65% | 34.1만 |
|---|
| 2026.05.08 | ₩45,039 | ₩45,039 | ₩41,015 | ₩41,378 | -8.13% | 50.7만 |
|---|
| 2026.05.07 | ₩47,051 | ₩47,051 | ₩44,731 | ₩45,079 | -4.19% | 22.6만 |
|---|
| 2026.05.06 | ₩46,474 | ₩47,145 | ₩46,367 | ₩46,930 | +0.98% | 22.8만 |
|---|
| 2026.05.05 | ₩45,884 | ₩46,401 | ₩45,549 | ₩46,139 | +0.56% | 25.5만 |
|---|
| 2026.05.04 | ₩46,099 | ₩46,244 | ₩44,530 | ₩45,589 | -1.11% | 26.4만 |
|---|
| 2026.05.01 | ₩45,401 | ₩46,226 | ₩45,401 | ₩45,951 | +1.21% | 20.7만 |
|---|
| 2026.04.30 | ₩44,530 | ₩45,831 | ₩44,530 | ₩45,737 | +2.71% | 26.1만 |
|---|
| 2026.04.29 | ₩44,664 | ₩45,093 | ₩43,886 | ₩44,784 | +0.27% | 25.7만 |
|---|
| 2026.04.28 | ₩44,717 | ₩44,959 | ₩44,342 | ₩44,838 | +0.27% | 15.6만 |
|---|
| 2026.04.27 | ₩44,462 | ₩45,415 | ₩44,462 | ₩44,905 | +1.00% | 20만 |
|---|
| 2026.04.24 | ₩44,865 | ₩45,133 | ₩44,503 | ₩44,838 | -0.06% | 19.9만 |
|---|
| 2026.04.23 | ₩45,535 | ₩45,589 | ₩44,060 | ₩44,972 | -1.24% | 20.6만 |
|---|
| 2026.04.22 | ₩45,616 | ₩46,434 | ₩45,160 | ₩45,549 | -0.15% | 18.5만 |
|---|
| 2026.04.21 | ₩46,005 | ₩46,246 | ₩45,361 | ₩45,696 | -0.67% | 18.9만 |
|---|
| 2026.04.20 | ₩46,568 | ₩46,702 | ₩45,183 | ₩45,991 | -1.24% | 23만 |
|---|
| 2026.04.17 | ₩46,380 | ₩47,064 | ₩46,333 | ₩46,608 | +0.49% | 27.3만 |
|---|
| 2026.04.16 | ₩46,152 | ₩46,971 | ₩45,294 | ₩45,710 | -0.96% | 25.1만 |
|---|
| 2026.04.15 | ₩46,836 | ₩46,863 | ₩46,059 | ₩46,608 | -0.49% | 38.4만 |
|---|
| 2026.04.14 | ₩45,603 | ₩46,461 | ₩45,267 | ₩46,421 | +1.79% | 28.3만 |
|---|
| 2026.04.13 | ₩44,597 | ₩45,763 | ₩44,315 | ₩45,750 | +2.59% | 34.2만 |
|---|
| 2026.04.10 | ₩43,752 | ₩45,334 | ₩43,752 | ₩44,704 | +2.18% | 21.3만 |
|---|
| 2026.04.09 | ₩43,993 | ₩44,878 | ₩43,859 | ₩43,859 | -0.30% | 17.4만 |
|---|
| 2026.04.08 | ₩45,737 | ₩45,737 | ₩44,261 | ₩44,610 | -2.46% | 17.3만 |
|---|
| 2026.04.07 | ₩45,227 | ₩45,495 | ₩42,853 | ₩44,167 | -2.34% | 31.8만 |
|---|
| 2026.04.06 | ₩46,582 | ₩46,971 | ₩45,334 | ₩45,978 | -1.30% | 23.2만 |
|---|
| 2026.04.02 | ₩43,537 | ₩46,287 | ₩43,537 | ₩46,233 | +6.19% | 22.9만 |
|---|
| 2026.04.01 | ₩42,531 | ₩44,865 | ₩42,384 | ₩44,865 | +5.49% | 38.2만 |
|---|
| 2026.03.31 | ₩44,597 | ₩47,440 | ₩41,887 | ₩42,437 | -4.84% | 35.3만 |
|---|
| 2026.03.30 | ₩43,296 | ₩44,167 | ₩40,519 | ₩42,451 | -1.95% | 55.7만 |
|---|
| 2026.03.27 | ₩43,738 | ₩44,476 | ₩42,826 | ₩43,027 | -1.63% | 42.4만 |
|---|
| 2026.03.26 | ₩43,322 | ₩45,053 | ₩43,322 | ₩44,020 | +1.61% | 30.9만 |
|---|
| 2026.03.25 | ₩41,565 | ₩44,112 | ₩41,565 | ₩43,644 | +5.00% | 30.5만 |
|---|
| 2026.03.24 | ₩40,734 | ₩42,062 | ₩40,506 | ₩40,962 | +0.56% | 31.4만 |
|---|
| 2026.03.23 | ₩41,002 | ₩43,336 | ₩41,002 | ₩41,458 | +1.11% | 26.2만 |
|---|
| 2026.03.20 | ₩40,345 | ₩40,808 | ₩39,386 | ₩39,875 | -1.16% | 45.5만 |
|---|
| 2026.03.19 | ₩40,895 | ₩41,284 | ₩39,701 | ₩40,398 | -1.21% | 27.8만 |
|---|
| 2026.03.18 | ₩40,868 | ₩42,088 | ₩40,801 | ₩41,297 | +1.05% | 22.7만 |
|---|
| 2026.03.17 | ₩40,962 | ₩42,155 | ₩40,962 | ₩41,539 | +1.41% | 19.1만 |
|---|
| 2026.03.16 | ₩40,935 | ₩42,263 | ₩40,625 | ₩41,096 | +0.39% | 14.6만 |
|---|
| 2026.03.13 | ₩41,901 | ₩42,370 | ₩39,942 | ₩40,264 | -3.91% | 16만 |
|---|
| 2026.03.12 | ₩43,068 | ₩44,234 | ₩41,331 | ₩41,539 | -3.55% | 18.9만 |
|---|
| 2026.03.11 | ₩44,851 | ₩45,750 | ₩43,725 | ₩43,926 | -2.06% | 10.5만 |
|---|
| 2026.03.10 | ₩43,993 | ₩46,193 | ₩43,993 | ₩45,294 | +2.96% | 11.7만 |
|---|
| 2026.03.09 | ₩43,939 | ₩44,731 | ₩43,228 | ₩44,167 | +0.52% | 12.8만 |
|---|
| 2026.03.06 | ₩44,945 | ₩46,059 | ₩44,241 | ₩44,637 | -0.69% | 17.8만 |
|---|
| 2026.03.05 | ₩46,005 | ₩47,024 | ₩45,549 | ₩46,112 | +0.23% | 8.4만 |
|---|
| 2026.03.04 | ₩47,762 | ₩47,762 | ₩46,555 | ₩46,702 | -2.22% | 11.9만 |
|---|
| 2026.03.03 | ₩45,938 | ₩47,306 | ₩44,838 | ₩46,823 | +1.93% | 11.5만 |
|---|
| 2026.03.02 | ₩45,267 | ₩47,628 | ₩45,267 | ₩47,185 | +4.24% | 14.5만 |
|---|
| 2026.02.27 | ₩46,193 | ₩47,427 | ₩45,683 | ₩46,206 | +0.03% | 10.3만 |
|---|
| 2026.02.26 | ₩47,091 | ₩47,400 | ₩46,769 | ₩46,997 | -0.20% | 8.3만 |
|---|
| 2026.02.25 | ₩46,501 | ₩47,816 | ₩46,340 | ₩46,769 | +0.58% | 6.5만 |
|---|
| 2026.02.24 | ₩46,233 | ₩47,239 | ₩45,965 | ₩46,260 | +0.06% | 6.8만 |
|---|
| 2026.02.23 | ₩47,373 | ₩47,547 | ₩45,965 | ₩46,005 | -2.89% | 10만 |
|---|
| 2026.02.20 | ₩47,467 | ₩48,339 | ₩46,984 | ₩47,614 | +0.31% | 5.1만 |
|---|
| 2026.02.19 | ₩47,172 | ₩47,614 | ₩46,944 | ₩47,561 | +0.82% | 4.6만 |
|---|
| 2026.02.18 | ₩47,735 | ₩48,795 | ₩47,400 | ₩47,668 | -0.14% | 7.3만 |
|---|
| 2026.02.17 | ₩45,254 | ₩48,258 | ₩45,254 | ₩47,829 | +5.69% | 8.4만 |
|---|
| 2026.02.13 | ₩47,145 | ₩47,380 | ₩45,415 | ₩45,763 | -2.93% | 8.4만 |
|---|
| 2026.02.12 | ₩49,546 | ₩50,055 | ₩46,743 | ₩46,997 | -5.14% | 7.4만 |
|---|
| 2026.02.11 | ₩51,303 | ₩51,303 | ₩48,728 | ₩48,889 | -4.71% | 6.3만 |
|---|
| 2026.02.10 | ₩50,002 | ₩50,968 | ₩49,579 | ₩50,485 | +0.97% | 6.5만 |
|---|
| 2026.02.09 | ₩48,661 | ₩50,096 | ₩48,661 | ₩49,948 | +2.65% | 7.4만 |
|---|
| 2026.02.06 | ₩48,084 | ₩49,224 | ₩48,084 | ₩48,902 | +1.70% | 11.1만 |
|---|
| 2026.02.05 | ₩48,352 | ₩48,486 | ₩47,078 | ₩47,252 | -2.27% | 8.2만 |
|---|
| 2026.02.04 | ₩48,902 | ₩49,096 | ₩47,353 | ₩48,500 | -0.82% | 9.7만 |
|---|
| 2026.02.03 | ₩49,626 | ₩50,257 | ₩47,172 | ₩48,419 | -2.43% | 12.6만 |
|---|
| 2026.02.02 | ₩47,869 | ₩50,163 | ₩47,614 | ₩49,358 | +3.11% | 12.5만 |
|---|
| 2026.01.30 | ₩47,319 | ₩48,057 | ₩46,783 | ₩47,829 | +1.08% | 11.4만 |
|---|
| 2026.01.29 | ₩46,796 | ₩47,909 | ₩46,689 | ₩47,319 | +1.12% | 7.4만 |
|---|
| 2026.01.28 | ₩46,649 | ₩47,333 | ₩46,287 | ₩46,608 | -0.09% | 11.8만 |
|---|
| 2026.01.27 | ₩46,783 | ₩47,695 | ₩46,756 | ₩46,756 | -0.06% | 10만 |
|---|
| 2026.01.26 | ₩47,534 | ₩48,137 | ₩46,796 | ₩46,796 | -1.55% | 4.4만 |
|---|
| 2026.01.23 | ₩48,446 | ₩49,043 | ₩47,232 | ₩47,507 | -1.94% | 5만 |
|---|
| 2026.01.22 | ₩48,379 | ₩49,821 | ₩47,225 | ₩48,701 | +0.67% | 9.9만 |
|---|
| 2026.01.21 | ₩48,580 | ₩48,956 | ₩47,152 | ₩48,057 | -1.08% | 6.7만 |
|---|
| 2026.01.20 | ₩48,365 | ₩49,143 | ₩47,641 | ₩48,433 | +0.14% | 13만 |
|---|
| 2026.01.16 | ₩49,103 | ₩49,707 | ₩48,701 | ₩48,781 | -0.66% | 7만 |
|---|
| 2026.01.15 | ₩47,427 | ₩49,613 | ₩47,427 | ₩49,130 | +3.59% | 8.8만 |
|---|
| 2026.01.14 | ₩46,917 | ₩47,641 | ₩46,669 | ₩47,400 | +1.03% | 7.3만 |
|---|
| 2026.01.13 | ₩47,775 | ₩48,003 | ₩46,944 | ₩47,373 | -0.84% | 6.5만 |
|---|
| 2026.01.12 | ₩46,032 | ₩47,943 | ₩46,032 | ₩47,708 | +3.64% | 8.9만 |
|---|
| 2026.01.09 | ₩46,434 | ₩47,105 | ₩46,032 | ₩46,380 | -0.12% | 8.9만 |
|---|
| 2026.01.08 | ₩45,281 | ₩46,474 | ₩45,066 | ₩46,287 | +2.22% | 18.8만 |
|---|
| 2026.01.07 | ₩49,170 | ₩49,982 | ₩45,750 | ₩45,857 | -6.74% | 19.4만 |
|---|
| 2026.01.06 | ₩50,230 | ₩50,552 | ₩49,224 | ₩49,237 | -1.98% | 12.7만 |
|---|
| 2026.01.05 | ₩48,929 | ₩50,605 | ₩48,783 | ₩50,391 | +2.99% | 24.6만 |
|---|
| 2026.01.02 | ₩48,486 | ₩49,465 | ₩47,983 | ₩48,822 | +0.69% | 11.5만 |
|---|
| 2025.12.31 | ₩48,500 | ₩48,687 | ₩47,695 | ₩48,124 | -0.77% | 6.2만 |
|---|
| 2025.12.30 | ₩49,801 | ₩50,002 | ₩48,191 | ₩48,298 | -3.02% | 3.9만 |
|---|
| 2025.12.29 | ₩49,318 | ₩49,868 | ₩48,406 | ₩49,559 | +0.49% | 6.3만 |
|---|
| 2025.12.26 | ₩49,278 | ₩49,747 | ₩48,791 | ₩49,479 | +0.41% | 3.5만 |
|---|
| 2025.12.24 | ₩48,392 | ₩49,398 | ₩47,634 | ₩49,009 | +1.27% | 2.8만 |
|---|
| 2025.12.23 | ₩48,097 | ₩48,553 | ₩47,547 | ₩48,205 | +0.22% | 5.1만 |
|---|
| 2025.12.22 | ₩48,580 | ₩49,626 | ₩47,963 | ₩48,352 | -0.47% | 7.9만 |
|---|
| 2025.12.19 | ₩47,655 | ₩48,822 | ₩47,655 | ₩48,473 | +1.72% | 13.4만 |
|---|
| 2025.12.18 | ₩47,950 | ₩48,822 | ₩47,118 | ₩47,494 | -0.95% | 9.9만 |
|---|
| 2025.12.17 | ₩47,963 | ₩48,526 | ₩46,810 | ₩47,064 | -1.87% | 7.8만 |
|---|
| 2025.12.16 | ₩47,735 | ₩48,459 | ₩47,735 | ₩48,097 | +0.76% | 7.5만 |
|---|
| 2025.12.15 | ₩48,915 | ₩48,915 | ₩47,452 | ₩47,789 | -2.30% | 7만 |
|---|
| 2025.12.12 | ₩49,760 | ₩49,760 | ₩48,124 | ₩48,178 | -3.18% | 8만 |
|---|
| 2025.12.11 | ₩48,848 | ₩49,700 | ₩48,781 | ₩49,412 | +1.15% | 9.4만 |
|---|
| 2025.12.10 | ₩48,486 | ₩49,009 | ₩47,695 | ₩48,526 | +0.08% | 6.7만 |
|---|
| 2025.12.09 | ₩47,950 | ₩49,244 | ₩47,950 | ₩48,513 | +1.17% | 5.2만 |
|---|
| 2025.12.08 | ₩48,500 | ₩48,620 | ₩47,427 | ₩47,990 | -1.05% | 6.5만 |
|---|
| 2025.12.05 | ₩48,969 | ₩50,042 | ₩47,480 | ₩48,446 | -1.07% | 12.8만 |
|---|
| 2025.12.04 | ₩47,346 | ₩49,962 | ₩47,346 | ₩49,251 | +4.02% | 13.1만 |
|---|
| 2025.12.03 | ₩48,513 | ₩48,540 | ₩47,172 | ₩47,883 | -1.30% | 13.6만 |
|---|
| 2025.12.02 | ₩47,252 | ₩49,150 | ₩47,252 | ₩48,084 | +1.76% | 11.7만 |
|---|
| 2025.12.01 | ₩46,635 | ₩48,070 | ₩46,635 | ₩47,078 | +0.95% | 11.2만 |
|---|
| 2025.11.28 | ₩45,240 | ₩47,695 | ₩45,240 | ₩46,756 | +3.35% | 12.8만 |
|---|
| 2025.11.26 | ₩45,307 | ₩46,179 | ₩45,220 | ₩45,737 | +0.95% | 16.4만 |
|---|
| 2025.11.25 | ₩45,146 | ₩46,327 | ₩43,202 | ₩45,482 | +0.74% | 14.4만 |
|---|
| 2025.11.24 | ₩42,665 | ₩44,744 | ₩42,665 | ₩44,664 | +4.68% | 13.8만 |
|---|
| 2025.11.21 | ₩43,188 | ₩43,497 | ₩42,384 | ₩42,933 | -0.59% | 17.9만 |
|---|
| 2025.11.20 | ₩44,690 | ₩45,991 | ₩42,692 | ₩42,746 | -4.35% | 15.5만 |
|---|
| 2025.11.19 | ₩43,068 | ₩44,623 | ₩43,068 | ₩43,899 | +1.93% | 12.1만 |
|---|
| 2025.11.18 | ₩42,048 | ₩43,973 | ₩42,048 | ₩43,296 | +2.97% | 14.7만 |
|---|
| 2025.11.17 | ₩44,476 | ₩44,778 | ₩42,196 | ₩42,370 | -4.73% | 15.1만 |
|---|
| 2025.11.14 | ₩42,585 | ₩45,120 | ₩42,585 | ₩44,610 | +4.76% | 15.3만 |
|---|
| 2025.11.13 | ₩43,604 | ₩44,288 | ₩42,334 | ₩42,947 | -1.51% | 13.9만 |
|---|
| 2025.11.12 | ₩42,813 | ₩44,221 | ₩42,638 | ₩43,658 | +1.97% | 12.9만 |
|---|
| 2025.11.11 | ₩43,550 | ₩44,127 | ₩42,652 | ₩42,933 | -1.42% | 14.8만 |
|---|
| 2025.11.10 | ₩42,263 | ₩44,342 | ₩41,726 | ₩43,483 | +2.89% | 17.2만 |
|---|
| 2025.11.07 | ₩46,246 | ₩46,246 | ₩41,820 | ₩41,874 | -9.45% | 11.4만 |
|---|
| 2025.11.06 | ₩47,373 | ₩49,801 | ₩45,442 | ₩46,488 | -1.87% | 19.6만 |
|---|
| 2025.11.05 | ₩47,346 | ₩48,044 | ₩47,132 | ₩47,963 | +1.30% | 12만 |
|---|
| 2025.11.04 | ₩47,132 | ₩47,923 | ₩46,863 | ₩47,306 | +0.37% | 10.5만 |
|---|
| 2025.11.03 | ₩48,915 | ₩49,096 | ₩47,655 | ₩47,775 | -2.33% | 9만 |
|---|
| 2025.10.31 | ₩47,561 | ₩48,996 | ₩47,487 | ₩48,902 | +2.82% | 12.8만 |
|---|
| 2025.10.30 | ₩47,842 | ₩48,835 | ₩47,185 | ₩47,869 | +0.06% | 10.1만 |
|---|
| 2025.10.29 | ₩48,553 | ₩49,063 | ₩47,883 | ₩48,205 | -0.72% | 14.5만 |
|---|
| 2025.10.28 | ₩48,889 | ₩49,117 | ₩48,218 | ₩48,687 | -0.41% | 13.8만 |
|---|
| 2025.10.27 | ₩49,720 | ₩49,720 | ₩47,762 | ₩48,902 | -1.65% | 11.1만 |
|---|
| 2025.10.24 | ₩48,661 | ₩49,479 | ₩47,494 | ₩49,224 | +1.16% | 14만 |
|---|
| 2025.10.23 | ₩47,413 | ₩48,151 | ₩46,877 | ₩48,003 | +1.24% | 11.8만 |
|---|
| 2025.10.22 | ₩47,588 | ₩47,699 | ₩46,287 | ₩47,199 | -0.82% | 13.8만 |
|---|
| 2025.10.21 | ₩49,036 | ₩49,063 | ₩47,480 | ₩47,735 | -2.65% | 15.1만 |
|---|
| 2025.10.20 | ₩48,553 | ₩49,546 | ₩48,191 | ₩49,023 | +0.97% | 22.1만 |
|---|
| 2025.10.17 | ₩48,822 | ₩49,532 | ₩46,904 | ₩48,017 | -1.65% | 21.9만 |
|---|
| 2025.10.16 | ₩50,310 | ₩50,310 | ₩48,486 | ₩49,023 | -2.56% | 20.6만 |
|---|
| 2025.10.15 | ₩50,042 | ₩50,813 | ₩49,546 | ₩50,176 | +0.27% | 43만 |
|---|
| 2025.10.14 | ₩47,735 | ₩49,559 | ₩46,152 | ₩49,479 | +3.65% | 32.1만 |
|---|
| 2025.10.13 | ₩46,944 | ₩48,526 | ₩46,072 | ₩48,486 | +3.29% | 16만 |
|---|
| 2025.10.10 | ₩47,118 | ₩47,467 | ₩44,677 | ₩45,281 | -3.90% | 15.9만 |
|---|