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 | ₩34,842 | ₩35,941 | ₩34,768 | ₩35,767 | +2.66% | 28.6만 |
| 2026.10.08 | ₩34,600 | ₩35,237 | ₩34,118 | ₩35,190 | +1.71% | 34.5만 |
| 2026.10.07 | ₩34,708 | ₩35,090 | ₩33,992 | ₩34,936 | +0.66% | 33만 |
| 2026.10.06 | ₩34,962 | ₩35,137 | ₩34,413 | ₩35,137 | +0.50% | 20.6만 |
| 2026.10.05 | ₩34,131 | ₩34,802 | ₩33,755 | ₩34,802 | +1.96% | 24.5만 |
| 2026.10.02 | ₩34,507 | ₩34,761 | ₩34,198 | ₩34,332 | -0.51% | 26.8만 |
| 2026.10.01 | ₩33,943 | ₩34,225 | ₩33,407 | ₩34,077 | +0.40% | 33.4만 |
| 2026.09.30 | ₩34,265 | ₩34,835 | ₩33,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,211 |
| -0.16% |
| 38.8만 |
| 2026.09.29 | ₩34,051 | ₩34,064 | ₩33,259 | ₩33,876 | -0.51% | 44.3만 |
|---|
| 2026.09.28 | ₩33,715 | ₩34,265 | ₩33,501 | ₩33,970 | +0.76% | 27.9만 |
|---|
| 2026.09.25 | ₩33,662 | ₩34,211 | ₩33,662 | ₩34,144 | +1.43% | 27.6만 |
|---|
| 2026.09.24 | ₩34,144 | ₩34,144 | ₩33,313 | ₩33,621 | -1.53% | 29.6만 |
|---|
| 2026.09.23 | ₩34,815 | ₩34,815 | ₩33,923 | ₩34,238 | -1.66% | 37.9만 |
|---|
| 2026.09.22 | ₩35,016 | ₩35,258 | ₩34,325 | ₩35,164 | +0.42% | 34.5만 |
|---|
| 2026.09.21 | ₩34,882 | ₩34,882 | ₩34,218 | ₩34,507 | -1.08% | 26.7만 |
|---|
| 2026.09.18 | ₩34,064 | ₩34,627 | ₩33,715 | ₩34,466 | +1.18% | 61만 |
|---|
| 2026.09.17 | ₩34,734 | ₩35,217 | ₩34,111 | ₩34,279 | -1.31% | 24.4만 |
|---|
| 2026.09.16 | ₩34,386 | ₩35,311 | ₩34,185 | ₩34,305 | -0.23% | 48.4만 |
|---|
| 2026.09.15 | ₩34,493 | ₩34,828 | ₩34,037 | ₩34,346 | -0.43% | 48.5만 |
|---|
| 2026.09.14 | ₩35,311 | ₩35,311 | ₩34,466 | ₩34,694 | -1.75% | 36.1만 |
|---|
| 2026.09.11 | ₩36,022 | ₩36,196 | ₩35,177 | ₩35,418 | -1.68% | 30.2만 |
|---|
| 2026.09.10 | ₩35,512 | ₩35,700 | ₩34,869 | ₩35,378 | -0.38% | 53.2만 |
|---|
| 2026.09.09 | ₩36,290 | ₩36,438 | ₩35,593 | ₩35,673 | -1.70% | 34만 |
|---|
| 2026.09.08 | ₩37,511 | ₩37,671 | ₩36,330 | ₩36,384 | -3.00% | 42.4만 |
|---|
| 2026.09.04 | ₩36,250 | ₩37,698 | ₩36,250 | ₩37,578 | +3.66% | 36.5만 |
|---|
| 2026.09.03 | ₩36,947 | ₩37,028 | ₩36,250 | ₩36,625 | -0.87% | 25.1만 |
|---|
| 2026.09.02 | ₩36,304 | ₩36,692 | ₩36,202 | ₩36,371 | +0.18% | 39.9만 |
|---|
| 2026.09.01 | ₩36,706 | ₩37,028 | ₩36,116 | ₩36,237 | -1.28% | 29만 |
|---|
| 2026.08.31 | ₩37,189 | ₩37,390 | ₩36,552 | ₩36,733 | -1.23% | 47.9만 |
|---|
| 2026.08.28 | ₩37,685 | ₩37,765 | ₩37,068 | ₩37,511 | -0.46% | 34.9만 |
|---|
| 2026.08.27 | ₩37,524 | ₩38,127 | ₩37,323 | ₩37,430 | -0.25% | 25.9만 |
|---|
| 2026.08.26 | ₩38,034 | ₩38,235 | ₩37,556 | ₩37,806 | -0.60% | 34만 |
|---|
| 2026.08.25 | ₩37,940 | ₩38,156 | ₩37,564 | ₩37,899 | -0.11% | 16.4만 |
|---|
| 2026.08.24 | ₩38,396 | ₩38,463 | ₩37,591 | ₩37,873 | -1.36% | 27.1만 |
|---|
| 2026.08.21 | ₩37,913 | ₩38,677 | ₩37,913 | ₩38,423 | +1.34% | 27.7만 |
|---|
| 2026.08.20 | ₩38,275 | ₩39,053 | ₩37,551 | ₩37,578 | -1.82% | 61.9만 |
|---|
| 2026.08.19 | ₩38,516 | ₩39,388 | ₩38,402 | ₩38,785 | +0.70% | 34.2만 |
|---|
| 2026.08.18 | ₩39,120 | ₩39,241 | ₩37,940 | ₩38,047 | -2.74% | 31.7만 |
|---|
| 2026.08.17 | ₩39,281 | ₩39,670 | ₩38,141 | ₩38,825 | -1.16% | 28.7만 |
|---|
| 2026.08.14 | ₩39,616 | ₩40,092 | ₩39,160 | ₩39,388 | -0.58% | 22.5만 |
|---|
| 2026.08.13 | ₩38,838 | ₩39,495 | ₩38,409 | ₩39,214 | +0.97% | 31.2만 |
|---|
| 2026.08.12 | ₩38,785 | ₩38,959 | ₩38,262 | ₩38,691 | -0.24% | 27.1만 |
|---|
| 2026.08.11 | ₩38,664 | ₩39,321 | ₩38,570 | ₩38,570 | -0.24% | 25.1만 |
|---|
| 2026.08.10 | ₩38,999 | ₩39,938 | ₩38,530 | ₩38,543 | -1.17% | 26.1만 |
|---|
| 2026.08.07 | ₩39,428 | ₩40,005 | ₩39,227 | ₩39,402 | -0.07% | 16.8만 |
|---|
| 2026.08.06 | ₩40,997 | ₩41,145 | ₩39,482 | ₩39,790 | -2.94% | 22.4만 |
|---|
| 2026.08.05 | ₩41,507 | ₩41,829 | ₩40,394 | ₩41,105 | -0.97% | 27.4만 |
|---|
| 2026.08.04 | ₩41,413 | ₩41,842 | ₩40,287 | ₩41,641 | +0.55% | 51.6만 |
|---|
| 2026.08.03 | ₩40,810 | ₩42,426 | ₩40,313 | ₩41,695 | +2.17% | 30만 |
|---|
| 2026.07.31 | ₩40,515 | ₩41,789 | ₩37,732 | ₩39,737 | -1.92% | 57.1만 |
|---|
| 2026.07.30 | ₩43,063 | ₩43,063 | ₩42,178 | ₩42,191 | -2.02% | 22.8만 |
|---|
| 2026.07.29 | ₩42,070 | ₩43,626 | ₩41,923 | ₩42,768 | +1.66% | 38.6만 |
|---|
| 2026.07.28 | ₩42,204 | ₩43,277 | ₩41,789 | ₩42,513 | +0.73% | 35.7만 |
|---|
| 2026.07.27 | ₩42,392 | ₩42,687 | ₩41,292 | ₩42,111 | -0.66% | 26.7만 |
|---|
| 2026.07.24 | ₩41,775 | ₩42,151 | ₩41,279 | ₩41,722 | -0.13% | 20.9만 |
|---|
| 2026.07.23 | ₩40,984 | ₩42,137 | ₩40,904 | ₩41,574 | +1.44% | 25.3만 |
|---|
| 2026.07.22 | ₩41,896 | ₩42,124 | ₩40,595 | ₩41,319 | -1.38% | 35.7만 |
|---|
| 2026.07.21 | ₩41,225 | ₩42,298 | ₩41,132 | ₩41,534 | +0.75% | 27.5만 |
|---|
| 2026.07.20 | ₩41,748 | ₩41,822 | ₩40,555 | ₩40,796 | -2.28% | 32.7만 |
|---|
| 2026.07.17 | ₩41,748 | ₩42,178 | ₩41,145 | ₩41,909 | +0.39% | 44만 |
|---|
| 2026.07.16 | ₩41,990 | ₩42,607 | ₩41,641 | ₩41,976 | -0.03% | 24.2만 |
|---|
| 2026.07.15 | ₩41,346 | ₩42,265 | ₩40,930 | ₩41,923 | +1.39% | 19.9만 |
|---|
| 2026.07.14 | ₩40,179 | ₩41,319 | ₩39,904 | ₩40,836 | +1.64% | 24.6만 |
|---|
| 2026.07.13 | ₩41,869 | ₩42,271 | ₩39,643 | ₩39,683 | -5.22% | 31.3만 |
|---|
| 2026.07.10 | ₩40,957 | ₩42,003 | ₩40,917 | ₩41,561 | +1.47% | 33.5만 |
|---|
| 2026.07.09 | ₩39,388 | ₩41,078 | ₩39,131 | ₩40,836 | +3.68% | 81.4만 |
|---|
| 2026.07.08 | ₩40,032 | ₩40,226 | ₩38,785 | ₩39,375 | -1.64% | 35.3만 |
|---|
| 2026.07.07 | ₩42,862 | ₩43,009 | ₩40,099 | ₩40,515 | -5.48% | 42.2만 |
|---|
| 2026.07.06 | ₩41,024 | ₩42,546 | ₩41,024 | ₩42,513 | +3.63% | 38.2만 |
|---|
| 2026.07.02 | ₩40,568 | ₩42,271 | ₩40,528 | ₩41,279 | +1.75% | 39.6만 |
|---|
| 2026.07.01 | ₩40,367 | ₩41,547 | ₩40,139 | ₩40,340 | -0.07% | 37.7만 |
|---|
| 2026.06.30 | ₩39,603 | ₩40,287 | ₩39,053 | ₩40,032 | +1.08% | 47.3만 |
|---|
| 2026.06.29 | ₩42,111 | ₩42,218 | ₩39,321 | ₩39,321 | -6.62% | 58.9만 |
|---|
| 2026.06.26 | ₩42,915 | ₩43,525 | ₩40,997 | ₩41,829 | -2.53% | 693.1만 |
|---|
| 2026.06.25 | ₩43,814 | ₩44,618 | ₩42,929 | ₩42,929 | -2.02% | 34.4만 |
|---|
| 2026.06.24 | ₩44,337 | ₩44,887 | ₩43,291 | ₩43,586 | -1.69% | 57.9만 |
|---|
| 2026.06.23 | ₩43,921 | ₩44,109 | ₩43,237 | ₩44,069 | +0.34% | 37만 |
|---|
| 2026.06.22 | ₩44,498 | ₩44,860 | ₩43,834 | ₩44,162 | -0.75% | 59.1만 |
|---|
| 2026.06.18 | ₩43,505 | ₩44,846 | ₩43,210 | ₩44,377 | +2.00% | 71.8만 |
|---|
| 2026.06.17 | ₩43,706 | ₩45,034 | ₩42,768 | ₩42,795 | -2.09% | 43.4만 |
|---|
| 2026.06.16 | ₩44,122 | ₩44,270 | ₩43,324 | ₩43,787 | -0.76% | 32.4만 |
|---|
| 2026.06.15 | ₩43,639 | ₩44,136 | ₩43,016 | ₩43,841 | +0.46% | 26만 |
|---|
| 2026.06.12 | ₩42,620 | ₩43,532 | ₩41,681 | ₩43,291 | +1.57% | 25.6만 |
|---|
| 2026.06.11 | ₩43,411 | ₩43,626 | ₩41,802 | ₩42,258 | -2.66% | 33만 |
|---|
| 2026.06.10 | ₩43,371 | ₩43,639 | ₩42,687 | ₩42,969 | -0.93% | 36.7만 |
|---|
| 2026.06.09 | ₩42,218 | ₩43,975 | ₩41,681 | ₩43,505 | +3.05% | 59.2만 |
|---|
| 2026.06.08 | ₩44,618 | ₩44,779 | ₩42,285 | ₩42,620 | -4.48% | 36.8만 |
|---|
| 2026.06.05 | ₩44,551 | ₩45,128 | ₩44,055 | ₩44,109 | -0.99% | 41.9만 |
|---|
| 2026.06.04 | ₩44,323 | ₩45,034 | ₩44,162 | ₩44,350 | +0.06% | 26.2만 |
|---|
| 2026.06.03 | ₩44,001 | ₩44,471 | ₩43,599 | ₩43,961 | -0.09% | 33.4만 |
|---|
| 2026.06.02 | ₩43,894 | ₩44,833 | ₩43,894 | ₩44,498 | +1.37% | 20.5만 |
|---|
| 2026.06.01 | ₩43,425 | ₩44,753 | ₩43,425 | ₩44,404 | +2.25% | 40.4만 |
|---|
| 2026.05.29 | ₩44,632 | ₩45,054 | ₩43,955 | ₩44,028 | -1.35% | 23.8만 |
|---|
| 2026.05.28 | ₩44,136 | ₩45,765 | ₩44,136 | ₩44,753 | +1.40% | 23.6만 |
|---|
| 2026.05.27 | ₩45,249 | ₩46,174 | ₩44,511 | ₩44,551 | -1.54% | 22.1만 |
|---|
| 2026.05.26 | ₩45,450 | ₩46,570 | ₩44,793 | ₩45,302 | -0.32% | 36.9만 |
|---|
| 2026.05.22 | ₩46,040 | ₩46,201 | ₩45,121 | ₩45,128 | -1.98% | 18.3만 |
|---|
| 2026.05.21 | ₩43,988 | ₩45,839 | ₩43,881 | ₩45,517 | +3.48% | 22.4만 |
|---|
| 2026.05.20 | ₩43,116 | ₩44,618 | ₩42,486 | ₩44,095 | +2.27% | 23.8만 |
|---|
| 2026.05.19 | ₩44,605 | ₩44,867 | ₩43,237 | ₩43,277 | -2.98% | 27.2만 |
|---|
| 2026.05.18 | ₩44,417 | ₩45,832 | ₩44,330 | ₩44,887 | +1.06% | 17.6만 |
|---|
| 2026.05.15 | ₩43,143 | ₩44,551 | ₩42,888 | ₩44,417 | +2.95% | 26만 |
|---|
| 2026.05.14 | ₩43,358 | ₩45,007 | ₩43,358 | ₩43,881 | +1.21% | 26.8만 |
|---|
| 2026.05.13 | ₩44,390 | ₩44,833 | ₩43,478 | ₩43,760 | -1.42% | 28.8만 |
|---|
| 2026.05.12 | ₩42,191 | ₩44,337 | ₩42,191 | ₩43,881 | +4.01% | 35.1만 |
|---|
| 2026.05.11 | ₩41,158 | ₩42,674 | ₩39,683 | ₩42,660 | +3.65% | 34.1만 |
|---|
| 2026.05.08 | ₩45,034 | ₩45,034 | ₩41,011 | ₩41,373 | -8.13% | 50.7만 |
|---|
| 2026.05.07 | ₩47,046 | ₩47,046 | ₩44,726 | ₩45,074 | -4.19% | 22.6만 |
|---|
| 2026.05.06 | ₩46,469 | ₩47,140 | ₩46,362 | ₩46,925 | +0.98% | 22.8만 |
|---|
| 2026.05.05 | ₩45,879 | ₩46,395 | ₩45,544 | ₩46,134 | +0.56% | 25.5만 |
|---|
| 2026.05.04 | ₩46,094 | ₩46,238 | ₩44,525 | ₩45,584 | -1.11% | 26.4만 |
|---|
| 2026.05.01 | ₩45,396 | ₩46,221 | ₩45,396 | ₩45,946 | +1.21% | 20.7만 |
|---|
| 2026.04.30 | ₩44,525 | ₩45,825 | ₩44,525 | ₩45,732 | +2.71% | 26.1만 |
|---|
| 2026.04.29 | ₩44,659 | ₩45,088 | ₩43,881 | ₩44,779 | +0.27% | 25.7만 |
|---|
| 2026.04.28 | ₩44,712 | ₩44,954 | ₩44,337 | ₩44,833 | +0.27% | 15.6만 |
|---|
| 2026.04.27 | ₩44,457 | ₩45,410 | ₩44,457 | ₩44,900 | +1.00% | 20만 |
|---|
| 2026.04.24 | ₩44,860 | ₩45,128 | ₩44,498 | ₩44,833 | -0.06% | 19.9만 |
|---|
| 2026.04.23 | ₩45,530 | ₩45,584 | ₩44,055 | ₩44,967 | -1.24% | 20.6만 |
|---|
| 2026.04.22 | ₩45,611 | ₩46,429 | ₩45,155 | ₩45,544 | -0.15% | 18.5만 |
|---|
| 2026.04.21 | ₩46,000 | ₩46,241 | ₩45,356 | ₩45,691 | -0.67% | 18.9만 |
|---|
| 2026.04.20 | ₩46,563 | ₩46,697 | ₩45,178 | ₩45,986 | -1.24% | 23만 |
|---|
| 2026.04.17 | ₩46,375 | ₩47,059 | ₩46,328 | ₩46,603 | +0.49% | 27.3만 |
|---|
| 2026.04.16 | ₩46,147 | ₩46,965 | ₩45,289 | ₩45,705 | -0.96% | 25.1만 |
|---|
| 2026.04.15 | ₩46,831 | ₩46,858 | ₩46,053 | ₩46,603 | -0.49% | 38.4만 |
|---|
| 2026.04.14 | ₩45,597 | ₩46,456 | ₩45,262 | ₩46,415 | +1.79% | 28.3만 |
|---|
| 2026.04.13 | ₩44,592 | ₩45,758 | ₩44,310 | ₩45,745 | +2.59% | 34.2만 |
|---|
| 2026.04.10 | ₩43,747 | ₩45,329 | ₩43,747 | ₩44,699 | +2.18% | 21.3만 |
|---|
| 2026.04.09 | ₩43,988 | ₩44,873 | ₩43,854 | ₩43,854 | -0.30% | 17.4만 |
|---|
| 2026.04.08 | ₩45,732 | ₩45,732 | ₩44,256 | ₩44,605 | -2.46% | 17.3만 |
|---|
| 2026.04.07 | ₩45,222 | ₩45,490 | ₩42,848 | ₩44,162 | -2.34% | 31.8만 |
|---|
| 2026.04.06 | ₩46,576 | ₩46,965 | ₩45,329 | ₩45,973 | -1.30% | 23.2만 |
|---|
| 2026.04.02 | ₩43,532 | ₩46,281 | ₩43,532 | ₩46,228 | +6.19% | 22.9만 |
|---|
| 2026.04.01 | ₩42,526 | ₩44,860 | ₩42,379 | ₩44,860 | +5.49% | 38.2만 |
|---|
| 2026.03.31 | ₩44,592 | ₩47,435 | ₩41,883 | ₩42,432 | -4.84% | 35.3만 |
|---|
| 2026.03.30 | ₩43,291 | ₩44,162 | ₩40,515 | ₩42,446 | -1.95% | 55.7만 |
|---|
| 2026.03.27 | ₩43,733 | ₩44,471 | ₩42,821 | ₩43,022 | -1.63% | 42.4만 |
|---|
| 2026.03.26 | ₩43,318 | ₩45,048 | ₩43,318 | ₩44,015 | +1.61% | 30.9만 |
|---|
| 2026.03.25 | ₩41,561 | ₩44,107 | ₩41,561 | ₩43,639 | +5.00% | 30.5만 |
|---|
| 2026.03.24 | ₩40,729 | ₩42,057 | ₩40,501 | ₩40,957 | +0.56% | 31.4만 |
|---|
| 2026.03.23 | ₩40,997 | ₩43,331 | ₩40,997 | ₩41,453 | +1.11% | 26.2만 |
|---|
| 2026.03.20 | ₩40,340 | ₩40,803 | ₩39,381 | ₩39,871 | -1.16% | 45.5만 |
|---|
| 2026.03.19 | ₩40,890 | ₩41,279 | ₩39,697 | ₩40,394 | -1.21% | 27.8만 |
|---|
| 2026.03.18 | ₩40,863 | ₩42,084 | ₩40,796 | ₩41,292 | +1.05% | 22.7만 |
|---|
| 2026.03.17 | ₩40,957 | ₩42,151 | ₩40,957 | ₩41,534 | +1.41% | 19.1만 |
|---|
| 2026.03.16 | ₩40,930 | ₩42,258 | ₩40,621 | ₩41,091 | +0.39% | 14.6만 |
|---|
| 2026.03.13 | ₩41,896 | ₩42,365 | ₩39,938 | ₩40,260 | -3.91% | 16만 |
|---|
| 2026.03.12 | ₩43,063 | ₩44,229 | ₩41,326 | ₩41,534 | -3.55% | 18.9만 |
|---|
| 2026.03.11 | ₩44,846 | ₩45,745 | ₩43,720 | ₩43,921 | -2.06% | 10.5만 |
|---|
| 2026.03.10 | ₩43,988 | ₩46,187 | ₩43,988 | ₩45,289 | +2.96% | 11.7만 |
|---|
| 2026.03.09 | ₩43,934 | ₩44,726 | ₩43,224 | ₩44,162 | +0.52% | 12.8만 |
|---|
| 2026.03.06 | ₩44,940 | ₩46,053 | ₩44,236 | ₩44,632 | -0.69% | 17.8만 |
|---|
| 2026.03.05 | ₩46,000 | ₩47,019 | ₩45,544 | ₩46,107 | +0.23% | 8.4만 |
|---|
| 2026.03.04 | ₩47,757 | ₩47,757 | ₩46,550 | ₩46,697 | -2.22% | 11.9만 |
|---|
| 2026.03.03 | ₩45,933 | ₩47,301 | ₩44,833 | ₩46,818 | +1.93% | 11.5만 |
|---|
| 2026.03.02 | ₩45,262 | ₩47,622 | ₩45,262 | ₩47,180 | +4.24% | 14.5만 |
|---|
| 2026.02.27 | ₩46,187 | ₩47,421 | ₩45,678 | ₩46,201 | +0.03% | 10.3만 |
|---|
| 2026.02.26 | ₩47,086 | ₩47,394 | ₩46,764 | ₩46,992 | -0.20% | 8.3만 |
|---|
| 2026.02.25 | ₩46,496 | ₩47,810 | ₩46,335 | ₩46,764 | +0.58% | 6.5만 |
|---|
| 2026.02.24 | ₩46,228 | ₩47,234 | ₩45,959 | ₩46,255 | +0.06% | 6.8만 |
|---|
| 2026.02.23 | ₩47,368 | ₩47,542 | ₩45,959 | ₩46,000 | -2.89% | 10만 |
|---|
| 2026.02.20 | ₩47,462 | ₩48,333 | ₩46,979 | ₩47,609 | +0.31% | 5.1만 |
|---|
| 2026.02.19 | ₩47,166 | ₩47,609 | ₩46,939 | ₩47,555 | +0.82% | 4.6만 |
|---|
| 2026.02.18 | ₩47,730 | ₩48,789 | ₩47,394 | ₩47,663 | -0.14% | 7.3만 |
|---|
| 2026.02.17 | ₩45,249 | ₩48,253 | ₩45,249 | ₩47,824 | +5.69% | 8.4만 |
|---|
| 2026.02.13 | ₩47,140 | ₩47,374 | ₩45,410 | ₩45,758 | -2.93% | 8.4만 |
|---|
| 2026.02.12 | ₩49,540 | ₩50,050 | ₩46,737 | ₩46,992 | -5.14% | 7.4만 |
|---|
| 2026.02.11 | ₩51,297 | ₩51,297 | ₩48,722 | ₩48,883 | -4.71% | 6.3만 |
|---|
| 2026.02.10 | ₩49,996 | ₩50,962 | ₩49,574 | ₩50,479 | +0.97% | 6.5만 |
|---|
| 2026.02.09 | ₩48,655 | ₩50,090 | ₩48,655 | ₩49,943 | +2.65% | 7.4만 |
|---|
| 2026.02.06 | ₩48,078 | ₩49,218 | ₩48,078 | ₩48,897 | +1.70% | 11.1만 |
|---|
| 2026.02.05 | ₩48,347 | ₩48,481 | ₩47,073 | ₩47,247 | -2.27% | 8.2만 |
|---|
| 2026.02.04 | ₩48,897 | ₩49,091 | ₩47,348 | ₩48,494 | -0.82% | 9.7만 |
|---|
| 2026.02.03 | ₩49,621 | ₩50,251 | ₩47,166 | ₩48,414 | -2.43% | 12.6만 |
|---|
| 2026.02.02 | ₩47,864 | ₩50,157 | ₩47,609 | ₩49,352 | +3.11% | 12.5만 |
|---|
| 2026.01.30 | ₩47,314 | ₩48,052 | ₩46,778 | ₩47,824 | +1.08% | 11.4만 |
|---|
| 2026.01.29 | ₩46,791 | ₩47,904 | ₩46,684 | ₩47,314 | +1.12% | 7.4만 |
|---|
| 2026.01.28 | ₩46,643 | ₩47,327 | ₩46,281 | ₩46,603 | -0.09% | 11.8만 |
|---|
| 2026.01.27 | ₩46,778 | ₩47,690 | ₩46,751 | ₩46,751 | -0.06% | 10만 |
|---|
| 2026.01.26 | ₩47,529 | ₩48,132 | ₩46,791 | ₩46,791 | -1.55% | 4.4만 |
|---|
| 2026.01.23 | ₩48,441 | ₩49,037 | ₩47,227 | ₩47,502 | -1.94% | 5만 |
|---|
| 2026.01.22 | ₩48,373 | ₩49,815 | ₩47,220 | ₩48,695 | +0.67% | 9.9만 |
|---|
| 2026.01.21 | ₩48,575 | ₩48,950 | ₩47,146 | ₩48,052 | -1.08% | 6.7만 |
|---|
| 2026.01.20 | ₩48,360 | ₩49,138 | ₩47,636 | ₩48,427 | +0.14% | 13만 |
|---|
| 2026.01.16 | ₩49,098 | ₩49,701 | ₩48,695 | ₩48,776 | -0.66% | 7만 |
|---|
| 2026.01.15 | ₩47,421 | ₩49,607 | ₩47,421 | ₩49,124 | +3.59% | 8.8만 |
|---|
| 2026.01.14 | ₩46,912 | ₩47,636 | ₩46,664 | ₩47,394 | +1.03% | 7.3만 |
|---|
| 2026.01.13 | ₩47,770 | ₩47,998 | ₩46,939 | ₩47,368 | -0.84% | 6.5만 |
|---|
| 2026.01.12 | ₩46,027 | ₩47,938 | ₩46,027 | ₩47,703 | +3.64% | 8.9만 |
|---|
| 2026.01.09 | ₩46,429 | ₩47,099 | ₩46,027 | ₩46,375 | -0.12% | 8.9만 |
|---|
| 2026.01.08 | ₩45,276 | ₩46,469 | ₩45,061 | ₩46,281 | +2.22% | 18.8만 |
|---|
| 2026.01.07 | ₩49,165 | ₩49,976 | ₩45,745 | ₩45,852 | -6.74% | 19.4만 |
|---|
| 2026.01.06 | ₩50,224 | ₩50,546 | ₩49,218 | ₩49,232 | -1.98% | 12.7만 |
|---|
| 2026.01.05 | ₩48,923 | ₩50,600 | ₩48,777 | ₩50,385 | +2.99% | 24.6만 |
|---|
| 2026.01.02 | ₩48,481 | ₩49,460 | ₩47,978 | ₩48,816 | +0.69% | 11.5만 |
|---|
| 2025.12.31 | ₩48,494 | ₩48,682 | ₩47,690 | ₩48,119 | -0.77% | 6.2만 |
|---|
| 2025.12.30 | ₩49,795 | ₩49,996 | ₩48,186 | ₩48,293 | -3.02% | 3.9만 |
|---|
| 2025.12.29 | ₩49,312 | ₩49,862 | ₩48,400 | ₩49,554 | +0.49% | 6.3만 |
|---|
| 2025.12.26 | ₩49,272 | ₩49,741 | ₩48,785 | ₩49,473 | +0.41% | 3.5만 |
|---|
| 2025.12.24 | ₩48,387 | ₩49,393 | ₩47,629 | ₩49,004 | +1.27% | 2.8만 |
|---|
| 2025.12.23 | ₩48,092 | ₩48,548 | ₩47,542 | ₩48,199 | +0.22% | 5.1만 |
|---|
| 2025.12.22 | ₩48,575 | ₩49,621 | ₩47,958 | ₩48,347 | -0.47% | 7.9만 |
|---|
| 2025.12.19 | ₩47,649 | ₩48,816 | ₩47,649 | ₩48,467 | +1.72% | 13.4만 |
|---|
| 2025.12.18 | ₩47,944 | ₩48,816 | ₩47,113 | ₩47,488 | -0.95% | 9.9만 |
|---|
| 2025.12.17 | ₩47,958 | ₩48,521 | ₩46,804 | ₩47,059 | -1.87% | 7.8만 |
|---|
| 2025.12.16 | ₩47,730 | ₩48,454 | ₩47,730 | ₩48,092 | +0.76% | 7.5만 |
|---|
| 2025.12.15 | ₩48,910 | ₩48,910 | ₩47,447 | ₩47,783 | -2.30% | 7만 |
|---|
| 2025.12.12 | ₩49,755 | ₩49,755 | ₩48,119 | ₩48,172 | -3.18% | 8만 |
|---|
| 2025.12.11 | ₩48,843 | ₩49,694 | ₩48,776 | ₩49,406 | +1.15% | 9.4만 |
|---|
| 2025.12.10 | ₩48,481 | ₩49,004 | ₩47,690 | ₩48,521 | +0.08% | 6.7만 |
|---|
| 2025.12.09 | ₩47,944 | ₩49,238 | ₩47,944 | ₩48,508 | +1.17% | 5.2만 |
|---|
| 2025.12.08 | ₩48,494 | ₩48,615 | ₩47,421 | ₩47,985 | -1.05% | 6.5만 |
|---|
| 2025.12.05 | ₩48,964 | ₩50,036 | ₩47,475 | ₩48,441 | -1.07% | 12.8만 |
|---|
| 2025.12.04 | ₩47,341 | ₩49,956 | ₩47,341 | ₩49,245 | +4.02% | 13.1만 |
|---|
| 2025.12.03 | ₩48,508 | ₩48,534 | ₩47,166 | ₩47,877 | -1.30% | 13.6만 |
|---|
| 2025.12.02 | ₩47,247 | ₩49,145 | ₩47,247 | ₩48,078 | +1.76% | 11.7만 |
|---|
| 2025.12.01 | ₩46,630 | ₩48,065 | ₩46,630 | ₩47,073 | +0.95% | 11.2만 |
|---|
| 2025.11.28 | ₩45,235 | ₩47,690 | ₩45,235 | ₩46,751 | +3.35% | 12.8만 |
|---|
| 2025.11.26 | ₩45,302 | ₩46,174 | ₩45,215 | ₩45,732 | +0.95% | 16.4만 |
|---|
| 2025.11.25 | ₩45,141 | ₩46,322 | ₩43,197 | ₩45,477 | +0.74% | 14.4만 |
|---|
| 2025.11.24 | ₩42,660 | ₩44,739 | ₩42,660 | ₩44,659 | +4.68% | 13.8만 |
|---|
| 2025.11.21 | ₩43,183 | ₩43,492 | ₩42,379 | ₩42,929 | -0.59% | 17.9만 |
|---|
| 2025.11.20 | ₩44,685 | ₩45,986 | ₩42,687 | ₩42,741 | -4.35% | 15.5만 |
|---|
| 2025.11.19 | ₩43,063 | ₩44,618 | ₩43,063 | ₩43,894 | +1.93% | 12.1만 |
|---|
| 2025.11.18 | ₩42,043 | ₩43,968 | ₩42,043 | ₩43,291 | +2.97% | 14.7만 |
|---|
| 2025.11.17 | ₩44,471 | ₩44,773 | ₩42,191 | ₩42,365 | -4.73% | 15.1만 |
|---|
| 2025.11.14 | ₩42,580 | ₩45,115 | ₩42,580 | ₩44,605 | +4.76% | 15.3만 |
|---|
| 2025.11.13 | ₩43,599 | ₩44,283 | ₩42,329 | ₩42,942 | -1.51% | 13.9만 |
|---|
| 2025.11.12 | ₩42,808 | ₩44,216 | ₩42,634 | ₩43,653 | +1.97% | 12.9만 |
|---|
| 2025.11.11 | ₩43,546 | ₩44,122 | ₩42,647 | ₩42,929 | -1.42% | 14.8만 |
|---|
| 2025.11.10 | ₩42,258 | ₩44,337 | ₩41,722 | ₩43,478 | +2.89% | 17.2만 |
|---|
| 2025.11.07 | ₩46,241 | ₩46,241 | ₩41,815 | ₩41,869 | -9.45% | 11.4만 |
|---|
| 2025.11.06 | ₩47,368 | ₩49,795 | ₩45,436 | ₩46,483 | -1.87% | 19.6만 |
|---|
| 2025.11.05 | ₩47,341 | ₩48,038 | ₩47,126 | ₩47,958 | +1.30% | 12만 |
|---|
| 2025.11.04 | ₩47,126 | ₩47,918 | ₩46,858 | ₩47,301 | +0.37% | 10.5만 |
|---|
| 2025.11.03 | ₩48,910 | ₩49,091 | ₩47,649 | ₩47,770 | -2.33% | 9만 |
|---|
| 2025.10.31 | ₩47,555 | ₩48,990 | ₩47,482 | ₩48,897 | +2.82% | 12.8만 |
|---|
| 2025.10.30 | ₩47,837 | ₩48,829 | ₩47,180 | ₩47,864 | +0.06% | 10.1만 |
|---|
| 2025.10.29 | ₩48,548 | ₩49,057 | ₩47,877 | ₩48,199 | -0.72% | 14.5만 |
|---|
| 2025.10.28 | ₩48,883 | ₩49,111 | ₩48,213 | ₩48,682 | -0.41% | 13.8만 |
|---|
| 2025.10.27 | ₩49,715 | ₩49,715 | ₩47,757 | ₩48,897 | -1.65% | 11.1만 |
|---|
| 2025.10.24 | ₩48,655 | ₩49,473 | ₩47,488 | ₩49,218 | +1.16% | 14만 |
|---|
| 2025.10.23 | ₩47,408 | ₩48,145 | ₩46,871 | ₩47,998 | +1.24% | 11.8만 |
|---|
| 2025.10.22 | ₩47,582 | ₩47,694 | ₩46,281 | ₩47,193 | -0.82% | 13.8만 |
|---|
| 2025.10.21 | ₩49,031 | ₩49,057 | ₩47,475 | ₩47,730 | -2.65% | 15.1만 |
|---|
| 2025.10.20 | ₩48,548 | ₩49,540 | ₩48,186 | ₩49,017 | +0.97% | 22.1만 |
|---|
| 2025.10.17 | ₩48,816 | ₩49,527 | ₩46,898 | ₩48,011 | -1.65% | 21.9만 |
|---|
| 2025.10.16 | ₩50,305 | ₩50,305 | ₩48,481 | ₩49,017 | -2.56% | 20.6만 |
|---|
| 2025.10.15 | ₩50,036 | ₩50,808 | ₩49,540 | ₩50,171 | +0.27% | 43만 |
|---|
| 2025.10.14 | ₩47,730 | ₩49,554 | ₩46,147 | ₩49,473 | +3.65% | 32.1만 |
|---|
| 2025.10.13 | ₩46,939 | ₩48,521 | ₩46,067 | ₩48,481 | +3.29% | 16만 |
|---|
| 2025.10.10 | ₩47,113 | ₩47,462 | ₩44,672 | ₩45,276 | -3.90% | 15.9만 |
|---|