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 | ₩34,841 | ₩35,941 | ₩34,767 | ₩35,766 | +2.66% | 28.6만 |
| 2026.10.08 | ₩34,600 | ₩35,237 | ₩34,117 | ₩35,190 | +1.71% | 34.5만 |
| 2026.10.07 | ₩34,707 | ₩35,089 | ₩33,991 | ₩34,935 | +0.66% | 33만 |
| 2026.10.06 | ₩34,962 | ₩35,136 | ₩34,412 | ₩35,136 | +0.50% | 20.6만 |
| 2026.10.05 | ₩34,130 | ₩34,801 | ₩33,755 | ₩34,801 | +1.96% | 24.5만 |
| 2026.10.02 | ₩34,506 | ₩34,761 | ₩34,197 | ₩34,331 | -0.51% | 26.8만 |
| 2026.10.01 | ₩33,942 | ₩34,224 | ₩33,406 | ₩34,077 | +0.40% | 33.4만 |
| 2026.09.30 | ₩34,264 | ₩34,834 | ₩33,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,211 |
| -0.16% |
| 38.8만 |
| 2026.09.29 | ₩34,050 | ₩34,063 | ₩33,259 | ₩33,875 | -0.51% | 44.3만 |
|---|
| 2026.09.28 | ₩33,714 | ₩34,264 | ₩33,500 | ₩33,969 | +0.76% | 27.9만 |
|---|
| 2026.09.25 | ₩33,661 | ₩34,211 | ₩33,661 | ₩34,144 | +1.43% | 27.6만 |
|---|
| 2026.09.24 | ₩34,144 | ₩34,144 | ₩33,312 | ₩33,621 | -1.53% | 29.6만 |
|---|
| 2026.09.23 | ₩34,814 | ₩34,814 | ₩33,922 | ₩34,238 | -1.66% | 37.9만 |
|---|
| 2026.09.22 | ₩35,015 | ₩35,257 | ₩34,325 | ₩35,163 | +0.42% | 34.5만 |
|---|
| 2026.09.21 | ₩34,881 | ₩34,881 | ₩34,217 | ₩34,506 | -1.08% | 26.7만 |
|---|
| 2026.09.18 | ₩34,063 | ₩34,626 | ₩33,714 | ₩34,466 | +1.18% | 61만 |
|---|
| 2026.09.17 | ₩34,734 | ₩35,216 | ₩34,110 | ₩34,278 | -1.31% | 24.4만 |
|---|
| 2026.09.16 | ₩34,385 | ₩35,310 | ₩34,184 | ₩34,305 | -0.23% | 48.4만 |
|---|
| 2026.09.15 | ₩34,492 | ₩34,828 | ₩34,036 | ₩34,345 | -0.43% | 48.5만 |
|---|
| 2026.09.14 | ₩35,310 | ₩35,310 | ₩34,466 | ₩34,693 | -1.75% | 36.1만 |
|---|
| 2026.09.11 | ₩36,021 | ₩36,195 | ₩35,176 | ₩35,418 | -1.68% | 30.2만 |
|---|
| 2026.09.10 | ₩35,512 | ₩35,699 | ₩34,868 | ₩35,377 | -0.38% | 53.2만 |
|---|
| 2026.09.09 | ₩36,289 | ₩36,437 | ₩35,592 | ₩35,672 | -1.70% | 34만 |
|---|
| 2026.09.08 | ₩37,510 | ₩37,671 | ₩36,330 | ₩36,383 | -3.00% | 42.4만 |
|---|
| 2026.09.04 | ₩36,249 | ₩37,697 | ₩36,249 | ₩37,577 | +3.66% | 36.5만 |
|---|
| 2026.09.03 | ₩36,946 | ₩37,027 | ₩36,249 | ₩36,625 | -0.87% | 25.1만 |
|---|
| 2026.09.02 | ₩36,303 | ₩36,692 | ₩36,201 | ₩36,370 | +0.18% | 39.9만 |
|---|
| 2026.09.01 | ₩36,705 | ₩37,027 | ₩36,115 | ₩36,236 | -1.28% | 29만 |
|---|
| 2026.08.31 | ₩37,188 | ₩37,389 | ₩36,551 | ₩36,732 | -1.23% | 47.9만 |
|---|
| 2026.08.28 | ₩37,684 | ₩37,765 | ₩37,067 | ₩37,510 | -0.46% | 34.9만 |
|---|
| 2026.08.27 | ₩37,523 | ₩38,127 | ₩37,322 | ₩37,429 | -0.25% | 25.9만 |
|---|
| 2026.08.26 | ₩38,033 | ₩38,234 | ₩37,555 | ₩37,805 | -0.60% | 34만 |
|---|
| 2026.08.25 | ₩37,939 | ₩38,155 | ₩37,563 | ₩37,899 | -0.11% | 16.4만 |
|---|
| 2026.08.24 | ₩38,395 | ₩38,462 | ₩37,590 | ₩37,872 | -1.36% | 27.1만 |
|---|
| 2026.08.21 | ₩37,912 | ₩38,676 | ₩37,912 | ₩38,422 | +1.34% | 27.7만 |
|---|
| 2026.08.20 | ₩38,274 | ₩39,052 | ₩37,550 | ₩37,577 | -1.82% | 61.9만 |
|---|
| 2026.08.19 | ₩38,516 | ₩39,387 | ₩38,402 | ₩38,784 | +0.70% | 34.2만 |
|---|
| 2026.08.18 | ₩39,119 | ₩39,240 | ₩37,939 | ₩38,046 | -2.74% | 31.7만 |
|---|
| 2026.08.17 | ₩39,280 | ₩39,669 | ₩38,140 | ₩38,824 | -1.16% | 28.7만 |
|---|
| 2026.08.14 | ₩39,615 | ₩40,091 | ₩39,159 | ₩39,387 | -0.58% | 22.5만 |
|---|
| 2026.08.13 | ₩38,837 | ₩39,495 | ₩38,408 | ₩39,213 | +0.97% | 31.2만 |
|---|
| 2026.08.12 | ₩38,784 | ₩38,958 | ₩38,261 | ₩38,690 | -0.24% | 27.1만 |
|---|
| 2026.08.11 | ₩38,663 | ₩39,320 | ₩38,569 | ₩38,569 | -0.24% | 25.1만 |
|---|
| 2026.08.10 | ₩38,998 | ₩39,937 | ₩38,529 | ₩38,542 | -1.17% | 26.1만 |
|---|
| 2026.08.07 | ₩39,427 | ₩40,004 | ₩39,226 | ₩39,401 | -0.07% | 16.8만 |
|---|
| 2026.08.06 | ₩40,997 | ₩41,144 | ₩39,481 | ₩39,790 | -2.94% | 22.4만 |
|---|
| 2026.08.05 | ₩41,506 | ₩41,828 | ₩40,393 | ₩41,104 | -0.97% | 27.4만 |
|---|
| 2026.08.04 | ₩41,412 | ₩41,841 | ₩40,286 | ₩41,640 | +0.55% | 51.6만 |
|---|
| 2026.08.03 | ₩40,809 | ₩42,425 | ₩40,313 | ₩41,694 | +2.17% | 30만 |
|---|
| 2026.07.31 | ₩40,514 | ₩41,788 | ₩37,731 | ₩39,736 | -1.92% | 57.1만 |
|---|
| 2026.07.30 | ₩43,062 | ₩43,062 | ₩42,177 | ₩42,190 | -2.02% | 22.8만 |
|---|
| 2026.07.29 | ₩42,069 | ₩43,625 | ₩41,922 | ₩42,767 | +1.66% | 38.6만 |
|---|
| 2026.07.28 | ₩42,203 | ₩43,276 | ₩41,788 | ₩42,512 | +0.73% | 35.7만 |
|---|
| 2026.07.27 | ₩42,391 | ₩42,686 | ₩41,292 | ₩42,110 | -0.66% | 26.7만 |
|---|
| 2026.07.24 | ₩41,774 | ₩42,150 | ₩41,278 | ₩41,721 | -0.13% | 20.9만 |
|---|
| 2026.07.23 | ₩40,983 | ₩42,136 | ₩40,903 | ₩41,573 | +1.44% | 25.3만 |
|---|
| 2026.07.22 | ₩41,895 | ₩42,123 | ₩40,594 | ₩41,318 | -1.38% | 35.7만 |
|---|
| 2026.07.21 | ₩41,224 | ₩42,297 | ₩41,131 | ₩41,533 | +0.75% | 27.5만 |
|---|
| 2026.07.20 | ₩41,748 | ₩41,821 | ₩40,554 | ₩40,795 | -2.28% | 32.7만 |
|---|
| 2026.07.17 | ₩41,748 | ₩42,177 | ₩41,144 | ₩41,908 | +0.39% | 44만 |
|---|
| 2026.07.16 | ₩41,989 | ₩42,606 | ₩41,640 | ₩41,975 | -0.03% | 24.2만 |
|---|
| 2026.07.15 | ₩41,345 | ₩42,264 | ₩40,929 | ₩41,922 | +1.39% | 19.9만 |
|---|
| 2026.07.14 | ₩40,178 | ₩41,318 | ₩39,904 | ₩40,836 | +1.64% | 24.6만 |
|---|
| 2026.07.13 | ₩41,868 | ₩42,271 | ₩39,642 | ₩39,682 | -5.22% | 31.3만 |
|---|
| 2026.07.10 | ₩40,956 | ₩42,002 | ₩40,916 | ₩41,560 | +1.47% | 33.5만 |
|---|
| 2026.07.09 | ₩39,387 | ₩41,077 | ₩39,130 | ₩40,836 | +3.68% | 81.4만 |
|---|
| 2026.07.08 | ₩40,031 | ₩40,225 | ₩38,784 | ₩39,374 | -1.64% | 35.3만 |
|---|
| 2026.07.07 | ₩42,861 | ₩43,008 | ₩40,098 | ₩40,514 | -5.48% | 42.2만 |
|---|
| 2026.07.06 | ₩41,023 | ₩42,545 | ₩41,023 | ₩42,512 | +3.63% | 38.2만 |
|---|
| 2026.07.02 | ₩40,567 | ₩42,271 | ₩40,527 | ₩41,278 | +1.75% | 39.6만 |
|---|
| 2026.07.01 | ₩40,366 | ₩41,546 | ₩40,138 | ₩40,339 | -0.07% | 37.7만 |
|---|
| 2026.06.30 | ₩39,602 | ₩40,286 | ₩39,052 | ₩40,031 | +1.08% | 47.3만 |
|---|
| 2026.06.29 | ₩42,110 | ₩42,217 | ₩39,320 | ₩39,320 | -6.62% | 58.9만 |
|---|
| 2026.06.26 | ₩42,914 | ₩43,524 | ₩40,997 | ₩41,828 | -2.53% | 693.1만 |
|---|
| 2026.06.25 | ₩43,813 | ₩44,617 | ₩42,928 | ₩42,928 | -2.02% | 34.4만 |
|---|
| 2026.06.24 | ₩44,336 | ₩44,886 | ₩43,290 | ₩43,585 | -1.69% | 57.9만 |
|---|
| 2026.06.23 | ₩43,920 | ₩44,108 | ₩43,236 | ₩44,068 | +0.34% | 37만 |
|---|
| 2026.06.22 | ₩44,497 | ₩44,859 | ₩43,833 | ₩44,161 | -0.75% | 59.1만 |
|---|
| 2026.06.18 | ₩43,504 | ₩44,845 | ₩43,209 | ₩44,376 | +2.00% | 71.8만 |
|---|
| 2026.06.17 | ₩43,705 | ₩45,033 | ₩42,767 | ₩42,794 | -2.09% | 43.4만 |
|---|
| 2026.06.16 | ₩44,121 | ₩44,269 | ₩43,323 | ₩43,786 | -0.76% | 32.4만 |
|---|
| 2026.06.15 | ₩43,638 | ₩44,135 | ₩43,015 | ₩43,840 | +0.46% | 26만 |
|---|
| 2026.06.12 | ₩42,619 | ₩43,531 | ₩41,680 | ₩43,290 | +1.57% | 25.6만 |
|---|
| 2026.06.11 | ₩43,410 | ₩43,625 | ₩41,801 | ₩42,257 | -2.66% | 33만 |
|---|
| 2026.06.10 | ₩43,370 | ₩43,638 | ₩42,686 | ₩42,968 | -0.93% | 36.7만 |
|---|
| 2026.06.09 | ₩42,217 | ₩43,974 | ₩41,680 | ₩43,504 | +3.05% | 59.2만 |
|---|
| 2026.06.08 | ₩44,617 | ₩44,778 | ₩42,284 | ₩42,619 | -4.48% | 36.8만 |
|---|
| 2026.06.05 | ₩44,550 | ₩45,127 | ₩44,054 | ₩44,108 | -0.99% | 41.9만 |
|---|
| 2026.06.04 | ₩44,322 | ₩45,033 | ₩44,161 | ₩44,349 | +0.06% | 26.2만 |
|---|
| 2026.06.03 | ₩44,001 | ₩44,470 | ₩43,598 | ₩43,960 | -0.09% | 33.4만 |
|---|
| 2026.06.02 | ₩43,893 | ₩44,832 | ₩43,893 | ₩44,497 | +1.37% | 20.5만 |
|---|
| 2026.06.01 | ₩43,424 | ₩44,752 | ₩43,424 | ₩44,403 | +2.25% | 40.4만 |
|---|
| 2026.05.29 | ₩44,631 | ₩45,053 | ₩43,954 | ₩44,027 | -1.35% | 23.8만 |
|---|
| 2026.05.28 | ₩44,135 | ₩45,764 | ₩44,135 | ₩44,752 | +1.40% | 23.6만 |
|---|
| 2026.05.27 | ₩45,248 | ₩46,173 | ₩44,510 | ₩44,550 | -1.54% | 22.1만 |
|---|
| 2026.05.26 | ₩45,449 | ₩46,569 | ₩44,792 | ₩45,301 | -0.32% | 36.9만 |
|---|
| 2026.05.22 | ₩46,039 | ₩46,200 | ₩45,120 | ₩45,127 | -1.98% | 18.3만 |
|---|
| 2026.05.21 | ₩43,987 | ₩45,838 | ₩43,880 | ₩45,516 | +3.48% | 22.4만 |
|---|
| 2026.05.20 | ₩43,115 | ₩44,617 | ₩42,485 | ₩44,094 | +2.27% | 23.8만 |
|---|
| 2026.05.19 | ₩44,604 | ₩44,865 | ₩43,236 | ₩43,276 | -2.98% | 27.2만 |
|---|
| 2026.05.18 | ₩44,416 | ₩45,831 | ₩44,329 | ₩44,886 | +1.06% | 17.6만 |
|---|
| 2026.05.15 | ₩43,142 | ₩44,550 | ₩42,887 | ₩44,416 | +2.95% | 26만 |
|---|
| 2026.05.14 | ₩43,357 | ₩45,006 | ₩43,357 | ₩43,880 | +1.21% | 26.8만 |
|---|
| 2026.05.13 | ₩44,389 | ₩44,832 | ₩43,477 | ₩43,759 | -1.42% | 28.8만 |
|---|
| 2026.05.12 | ₩42,190 | ₩44,336 | ₩42,190 | ₩43,880 | +4.01% | 35.1만 |
|---|
| 2026.05.11 | ₩41,157 | ₩42,673 | ₩39,682 | ₩42,659 | +3.65% | 34.1만 |
|---|
| 2026.05.08 | ₩45,033 | ₩45,033 | ₩41,010 | ₩41,372 | -8.13% | 50.7만 |
|---|
| 2026.05.07 | ₩47,045 | ₩47,045 | ₩44,725 | ₩45,073 | -4.19% | 22.6만 |
|---|
| 2026.05.06 | ₩46,468 | ₩47,139 | ₩46,361 | ₩46,924 | +0.98% | 22.8만 |
|---|
| 2026.05.05 | ₩45,878 | ₩46,394 | ₩45,543 | ₩46,133 | +0.56% | 25.5만 |
|---|
| 2026.05.04 | ₩46,093 | ₩46,237 | ₩44,524 | ₩45,583 | -1.11% | 26.4만 |
|---|
| 2026.05.01 | ₩45,395 | ₩46,220 | ₩45,395 | ₩45,945 | +1.21% | 20.7만 |
|---|
| 2026.04.30 | ₩44,524 | ₩45,824 | ₩44,524 | ₩45,730 | +2.71% | 26.1만 |
|---|
| 2026.04.29 | ₩44,658 | ₩45,087 | ₩43,880 | ₩44,778 | +0.27% | 25.7만 |
|---|
| 2026.04.28 | ₩44,711 | ₩44,953 | ₩44,336 | ₩44,832 | +0.27% | 15.6만 |
|---|
| 2026.04.27 | ₩44,456 | ₩45,409 | ₩44,456 | ₩44,899 | +1.00% | 20만 |
|---|
| 2026.04.24 | ₩44,859 | ₩45,127 | ₩44,497 | ₩44,832 | -0.06% | 19.9만 |
|---|
| 2026.04.23 | ₩45,529 | ₩45,583 | ₩44,054 | ₩44,966 | -1.24% | 20.6만 |
|---|
| 2026.04.22 | ₩45,610 | ₩46,428 | ₩45,154 | ₩45,543 | -0.15% | 18.5만 |
|---|
| 2026.04.21 | ₩45,999 | ₩46,240 | ₩45,355 | ₩45,690 | -0.67% | 18.9만 |
|---|
| 2026.04.20 | ₩46,562 | ₩46,696 | ₩45,177 | ₩45,985 | -1.24% | 23만 |
|---|
| 2026.04.17 | ₩46,374 | ₩47,058 | ₩46,327 | ₩46,602 | +0.49% | 27.3만 |
|---|
| 2026.04.16 | ₩46,146 | ₩46,964 | ₩45,288 | ₩45,704 | -0.96% | 25.1만 |
|---|
| 2026.04.15 | ₩46,830 | ₩46,857 | ₩46,052 | ₩46,602 | -0.49% | 38.4만 |
|---|
| 2026.04.14 | ₩45,596 | ₩46,455 | ₩45,261 | ₩46,414 | +1.79% | 28.3만 |
|---|
| 2026.04.13 | ₩44,591 | ₩45,757 | ₩44,309 | ₩45,744 | +2.59% | 34.2만 |
|---|
| 2026.04.10 | ₩43,746 | ₩45,328 | ₩43,746 | ₩44,698 | +2.18% | 21.3만 |
|---|
| 2026.04.09 | ₩43,987 | ₩44,872 | ₩43,853 | ₩43,853 | -0.30% | 17.4만 |
|---|
| 2026.04.08 | ₩45,730 | ₩45,730 | ₩44,255 | ₩44,604 | -2.46% | 17.3만 |
|---|
| 2026.04.07 | ₩45,221 | ₩45,489 | ₩42,847 | ₩44,161 | -2.34% | 31.8만 |
|---|
| 2026.04.06 | ₩46,575 | ₩46,964 | ₩45,328 | ₩45,972 | -1.30% | 23.2만 |
|---|
| 2026.04.02 | ₩43,531 | ₩46,280 | ₩43,531 | ₩46,227 | +6.19% | 22.9만 |
|---|
| 2026.04.01 | ₩42,525 | ₩44,859 | ₩42,378 | ₩44,859 | +5.49% | 38.2만 |
|---|
| 2026.03.31 | ₩44,591 | ₩47,434 | ₩41,882 | ₩42,431 | -4.84% | 35.3만 |
|---|
| 2026.03.30 | ₩43,290 | ₩44,161 | ₩40,514 | ₩42,445 | -1.95% | 55.7만 |
|---|
| 2026.03.27 | ₩43,732 | ₩44,470 | ₩42,820 | ₩43,022 | -1.63% | 42.4만 |
|---|
| 2026.03.26 | ₩43,317 | ₩45,047 | ₩43,317 | ₩44,014 | +1.61% | 30.9만 |
|---|
| 2026.03.25 | ₩41,560 | ₩44,106 | ₩41,560 | ₩43,638 | +5.00% | 30.5만 |
|---|
| 2026.03.24 | ₩40,728 | ₩42,056 | ₩40,500 | ₩40,956 | +0.56% | 31.4만 |
|---|
| 2026.03.23 | ₩40,997 | ₩43,330 | ₩40,997 | ₩41,452 | +1.11% | 26.2만 |
|---|
| 2026.03.20 | ₩40,339 | ₩40,802 | ₩39,381 | ₩39,870 | -1.16% | 45.5만 |
|---|
| 2026.03.19 | ₩40,889 | ₩41,278 | ₩39,696 | ₩40,393 | -1.21% | 27.8만 |
|---|
| 2026.03.18 | ₩40,862 | ₩42,083 | ₩40,795 | ₩41,292 | +1.05% | 22.7만 |
|---|
| 2026.03.17 | ₩40,956 | ₩42,150 | ₩40,956 | ₩41,533 | +1.41% | 19.1만 |
|---|
| 2026.03.16 | ₩40,929 | ₩42,257 | ₩40,620 | ₩41,090 | +0.39% | 14.6만 |
|---|
| 2026.03.13 | ₩41,895 | ₩42,364 | ₩39,937 | ₩40,259 | -3.91% | 16만 |
|---|
| 2026.03.12 | ₩43,062 | ₩44,228 | ₩41,325 | ₩41,533 | -3.55% | 18.9만 |
|---|
| 2026.03.11 | ₩44,845 | ₩45,744 | ₩43,719 | ₩43,920 | -2.06% | 10.5만 |
|---|
| 2026.03.10 | ₩43,987 | ₩46,186 | ₩43,987 | ₩45,288 | +2.96% | 11.7만 |
|---|
| 2026.03.09 | ₩43,933 | ₩44,725 | ₩43,223 | ₩44,161 | +0.52% | 12.8만 |
|---|
| 2026.03.06 | ₩44,939 | ₩46,052 | ₩44,235 | ₩44,631 | -0.69% | 17.8만 |
|---|
| 2026.03.05 | ₩45,999 | ₩47,018 | ₩45,543 | ₩46,106 | +0.23% | 8.4만 |
|---|
| 2026.03.04 | ₩47,756 | ₩47,756 | ₩46,549 | ₩46,696 | -2.22% | 11.9만 |
|---|
| 2026.03.03 | ₩45,932 | ₩47,300 | ₩44,832 | ₩46,817 | +1.93% | 11.5만 |
|---|
| 2026.03.02 | ₩45,261 | ₩47,621 | ₩45,261 | ₩47,179 | +4.24% | 14.5만 |
|---|
| 2026.02.27 | ₩46,186 | ₩47,420 | ₩45,677 | ₩46,200 | +0.03% | 10.3만 |
|---|
| 2026.02.26 | ₩47,085 | ₩47,393 | ₩46,763 | ₩46,991 | -0.20% | 8.3만 |
|---|
| 2026.02.25 | ₩46,495 | ₩47,809 | ₩46,334 | ₩46,763 | +0.58% | 6.5만 |
|---|
| 2026.02.24 | ₩46,227 | ₩47,232 | ₩45,958 | ₩46,254 | +0.06% | 6.8만 |
|---|
| 2026.02.23 | ₩47,367 | ₩47,541 | ₩45,958 | ₩45,999 | -2.89% | 10만 |
|---|
| 2026.02.20 | ₩47,460 | ₩48,332 | ₩46,978 | ₩47,608 | +0.31% | 5.1만 |
|---|
| 2026.02.19 | ₩47,165 | ₩47,608 | ₩46,937 | ₩47,554 | +0.82% | 4.6만 |
|---|
| 2026.02.18 | ₩47,729 | ₩48,788 | ₩47,393 | ₩47,662 | -0.14% | 7.3만 |
|---|
| 2026.02.17 | ₩45,248 | ₩48,252 | ₩45,248 | ₩47,823 | +5.69% | 8.4만 |
|---|
| 2026.02.13 | ₩47,139 | ₩47,373 | ₩45,409 | ₩45,757 | -2.93% | 8.4만 |
|---|
| 2026.02.12 | ₩49,539 | ₩50,049 | ₩46,736 | ₩46,991 | -5.14% | 7.4만 |
|---|
| 2026.02.11 | ₩51,296 | ₩51,296 | ₩48,721 | ₩48,882 | -4.71% | 6.3만 |
|---|
| 2026.02.10 | ₩49,995 | ₩50,961 | ₩49,573 | ₩50,478 | +0.97% | 6.5만 |
|---|
| 2026.02.09 | ₩48,654 | ₩50,089 | ₩48,654 | ₩49,941 | +2.65% | 7.4만 |
|---|
| 2026.02.06 | ₩48,077 | ₩49,217 | ₩48,077 | ₩48,895 | +1.70% | 11.1만 |
|---|
| 2026.02.05 | ₩48,346 | ₩48,480 | ₩47,072 | ₩47,246 | -2.27% | 8.2만 |
|---|
| 2026.02.04 | ₩48,895 | ₩49,090 | ₩47,346 | ₩48,493 | -0.82% | 9.7만 |
|---|
| 2026.02.03 | ₩49,620 | ₩50,250 | ₩47,165 | ₩48,413 | -2.43% | 12.6만 |
|---|
| 2026.02.02 | ₩47,863 | ₩50,156 | ₩47,608 | ₩49,351 | +3.11% | 12.5만 |
|---|
| 2026.01.30 | ₩47,313 | ₩48,051 | ₩46,777 | ₩47,823 | +1.08% | 11.4만 |
|---|
| 2026.01.29 | ₩46,790 | ₩47,903 | ₩46,683 | ₩47,313 | +1.12% | 7.4만 |
|---|
| 2026.01.28 | ₩46,642 | ₩47,326 | ₩46,280 | ₩46,602 | -0.09% | 11.8만 |
|---|
| 2026.01.27 | ₩46,777 | ₩47,688 | ₩46,750 | ₩46,750 | -0.06% | 10만 |
|---|
| 2026.01.26 | ₩47,528 | ₩48,131 | ₩46,790 | ₩46,790 | -1.55% | 4.4만 |
|---|
| 2026.01.23 | ₩48,439 | ₩49,036 | ₩47,226 | ₩47,501 | -1.94% | 5만 |
|---|
| 2026.01.22 | ₩48,372 | ₩49,814 | ₩47,219 | ₩48,694 | +0.67% | 9.9만 |
|---|
| 2026.01.21 | ₩48,574 | ₩48,949 | ₩47,145 | ₩48,051 | -1.08% | 6.7만 |
|---|
| 2026.01.20 | ₩48,359 | ₩49,137 | ₩47,635 | ₩48,426 | +0.14% | 13만 |
|---|
| 2026.01.16 | ₩49,097 | ₩49,700 | ₩48,694 | ₩48,775 | -0.66% | 7만 |
|---|
| 2026.01.15 | ₩47,420 | ₩49,606 | ₩47,420 | ₩49,123 | +3.59% | 8.8만 |
|---|
| 2026.01.14 | ₩46,911 | ₩47,635 | ₩46,663 | ₩47,393 | +1.03% | 7.3만 |
|---|
| 2026.01.13 | ₩47,769 | ₩47,997 | ₩46,937 | ₩47,367 | -0.84% | 6.5만 |
|---|
| 2026.01.12 | ₩46,026 | ₩47,937 | ₩46,026 | ₩47,702 | +3.64% | 8.9만 |
|---|
| 2026.01.09 | ₩46,428 | ₩47,098 | ₩46,026 | ₩46,374 | -0.12% | 8.9만 |
|---|
| 2026.01.08 | ₩45,275 | ₩46,468 | ₩45,060 | ₩46,280 | +2.22% | 18.8만 |
|---|
| 2026.01.07 | ₩49,164 | ₩49,975 | ₩45,744 | ₩45,851 | -6.74% | 19.4만 |
|---|
| 2026.01.06 | ₩50,223 | ₩50,545 | ₩49,217 | ₩49,231 | -1.98% | 12.7만 |
|---|
| 2026.01.05 | ₩48,922 | ₩50,599 | ₩48,776 | ₩50,384 | +2.99% | 24.6만 |
|---|
| 2026.01.02 | ₩48,480 | ₩49,459 | ₩47,977 | ₩48,815 | +0.69% | 11.5만 |
|---|
| 2025.12.31 | ₩48,493 | ₩48,681 | ₩47,688 | ₩48,118 | -0.77% | 6.2만 |
|---|
| 2025.12.30 | ₩49,794 | ₩49,995 | ₩48,185 | ₩48,292 | -3.02% | 3.9만 |
|---|
| 2025.12.29 | ₩49,311 | ₩49,861 | ₩48,399 | ₩49,553 | +0.49% | 6.3만 |
|---|
| 2025.12.26 | ₩49,271 | ₩49,740 | ₩48,784 | ₩49,472 | +0.41% | 3.5만 |
|---|
| 2025.12.24 | ₩48,386 | ₩49,392 | ₩47,628 | ₩49,003 | +1.27% | 2.8만 |
|---|
| 2025.12.23 | ₩48,091 | ₩48,547 | ₩47,541 | ₩48,198 | +0.22% | 5.1만 |
|---|
| 2025.12.22 | ₩48,574 | ₩49,620 | ₩47,957 | ₩48,346 | -0.47% | 7.9만 |
|---|
| 2025.12.19 | ₩47,648 | ₩48,815 | ₩47,648 | ₩48,466 | +1.72% | 13.4만 |
|---|
| 2025.12.18 | ₩47,943 | ₩48,815 | ₩47,112 | ₩47,487 | -0.95% | 9.9만 |
|---|
| 2025.12.17 | ₩47,957 | ₩48,520 | ₩46,803 | ₩47,058 | -1.87% | 7.8만 |
|---|
| 2025.12.16 | ₩47,729 | ₩48,453 | ₩47,729 | ₩48,091 | +0.76% | 7.5만 |
|---|
| 2025.12.15 | ₩48,909 | ₩48,909 | ₩47,446 | ₩47,782 | -2.30% | 7만 |
|---|
| 2025.12.12 | ₩49,754 | ₩49,754 | ₩48,118 | ₩48,171 | -3.18% | 8만 |
|---|
| 2025.12.11 | ₩48,842 | ₩49,693 | ₩48,775 | ₩49,405 | +1.15% | 9.4만 |
|---|
| 2025.12.10 | ₩48,480 | ₩49,003 | ₩47,688 | ₩48,520 | +0.08% | 6.7만 |
|---|
| 2025.12.09 | ₩47,943 | ₩49,237 | ₩47,943 | ₩48,506 | +1.17% | 5.2만 |
|---|
| 2025.12.08 | ₩48,493 | ₩48,614 | ₩47,420 | ₩47,983 | -1.05% | 6.5만 |
|---|
| 2025.12.05 | ₩48,962 | ₩50,035 | ₩47,474 | ₩48,439 | -1.07% | 12.8만 |
|---|
| 2025.12.04 | ₩47,340 | ₩49,955 | ₩47,340 | ₩49,244 | +4.02% | 13.1만 |
|---|
| 2025.12.03 | ₩48,506 | ₩48,533 | ₩47,165 | ₩47,876 | -1.30% | 13.6만 |
|---|
| 2025.12.02 | ₩47,246 | ₩49,144 | ₩47,246 | ₩48,077 | +1.76% | 11.7만 |
|---|
| 2025.12.01 | ₩46,629 | ₩48,064 | ₩46,629 | ₩47,072 | +0.95% | 11.2만 |
|---|
| 2025.11.28 | ₩45,234 | ₩47,688 | ₩45,234 | ₩46,750 | +3.35% | 12.8만 |
|---|
| 2025.11.26 | ₩45,301 | ₩46,173 | ₩45,214 | ₩45,730 | +0.95% | 16.4만 |
|---|
| 2025.11.25 | ₩45,140 | ₩46,321 | ₩43,196 | ₩45,476 | +0.74% | 14.4만 |
|---|
| 2025.11.24 | ₩42,659 | ₩44,738 | ₩42,659 | ₩44,658 | +4.68% | 13.8만 |
|---|
| 2025.11.21 | ₩43,182 | ₩43,491 | ₩42,378 | ₩42,928 | -0.59% | 17.9만 |
|---|
| 2025.11.20 | ₩44,684 | ₩45,985 | ₩42,686 | ₩42,740 | -4.35% | 15.5만 |
|---|
| 2025.11.19 | ₩43,062 | ₩44,617 | ₩43,062 | ₩43,893 | +1.93% | 12.1만 |
|---|
| 2025.11.18 | ₩42,043 | ₩43,967 | ₩42,043 | ₩43,290 | +2.97% | 14.7만 |
|---|
| 2025.11.17 | ₩44,470 | ₩44,772 | ₩42,190 | ₩42,364 | -4.73% | 15.1만 |
|---|
| 2025.11.14 | ₩42,579 | ₩45,114 | ₩42,579 | ₩44,604 | +4.76% | 15.3만 |
|---|
| 2025.11.13 | ₩43,598 | ₩44,282 | ₩42,328 | ₩42,941 | -1.51% | 13.9만 |
|---|
| 2025.11.12 | ₩42,807 | ₩44,215 | ₩42,633 | ₩43,652 | +1.97% | 12.9만 |
|---|
| 2025.11.11 | ₩43,545 | ₩44,121 | ₩42,646 | ₩42,928 | -1.42% | 14.8만 |
|---|
| 2025.11.10 | ₩42,257 | ₩44,336 | ₩41,721 | ₩43,477 | +2.89% | 17.2만 |
|---|
| 2025.11.07 | ₩46,240 | ₩46,240 | ₩41,815 | ₩41,868 | -9.45% | 11.4만 |
|---|
| 2025.11.06 | ₩47,367 | ₩49,794 | ₩45,435 | ₩46,481 | -1.87% | 19.6만 |
|---|
| 2025.11.05 | ₩47,340 | ₩48,037 | ₩47,125 | ₩47,957 | +1.30% | 12만 |
|---|
| 2025.11.04 | ₩47,125 | ₩47,916 | ₩46,857 | ₩47,300 | +0.37% | 10.5만 |
|---|
| 2025.11.03 | ₩48,909 | ₩49,090 | ₩47,648 | ₩47,769 | -2.33% | 9만 |
|---|
| 2025.10.31 | ₩47,554 | ₩48,989 | ₩47,481 | ₩48,895 | +2.82% | 12.8만 |
|---|
| 2025.10.30 | ₩47,836 | ₩48,828 | ₩47,179 | ₩47,863 | +0.06% | 10.1만 |
|---|
| 2025.10.29 | ₩48,547 | ₩49,056 | ₩47,876 | ₩48,198 | -0.72% | 14.5만 |
|---|
| 2025.10.28 | ₩48,882 | ₩49,110 | ₩48,211 | ₩48,681 | -0.41% | 13.8만 |
|---|
| 2025.10.27 | ₩49,713 | ₩49,713 | ₩47,756 | ₩48,895 | -1.65% | 11.1만 |
|---|
| 2025.10.24 | ₩48,654 | ₩49,472 | ₩47,487 | ₩49,217 | +1.16% | 14만 |
|---|
| 2025.10.23 | ₩47,407 | ₩48,144 | ₩46,870 | ₩47,997 | +1.24% | 11.8만 |
|---|
| 2025.10.22 | ₩47,581 | ₩47,692 | ₩46,280 | ₩47,192 | -0.82% | 13.8만 |
|---|
| 2025.10.21 | ₩49,030 | ₩49,056 | ₩47,474 | ₩47,729 | -2.65% | 15.1만 |
|---|
| 2025.10.20 | ₩48,547 | ₩49,539 | ₩48,185 | ₩49,016 | +0.97% | 22.1만 |
|---|
| 2025.10.17 | ₩48,815 | ₩49,526 | ₩46,897 | ₩48,010 | -1.65% | 21.9만 |
|---|
| 2025.10.16 | ₩50,304 | ₩50,304 | ₩48,480 | ₩49,016 | -2.56% | 20.6만 |
|---|
| 2025.10.15 | ₩50,035 | ₩50,806 | ₩49,539 | ₩50,169 | +0.27% | 43만 |
|---|
| 2025.10.14 | ₩47,729 | ₩49,553 | ₩46,146 | ₩49,472 | +3.65% | 32.1만 |
|---|
| 2025.10.13 | ₩46,937 | ₩48,520 | ₩46,066 | ₩48,480 | +3.29% | 16만 |
|---|
| 2025.10.10 | ₩47,112 | ₩47,460 | ₩44,671 | ₩45,275 | -3.90% | 15.9만 |
|---|