시장 데이터를 불러오는 중
전체 종목
브룩필드 리뉴어블 과거 주가
Brookfield Renewable Partners L.P. Limited Partnership Units · BEP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Renewable Partners L.P. Limited Partnership Units · BEP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,129 | ₩39,879 | ₩39,008 | ₩39,571 | +1.13% | 56.9만 |
| 2026.10.08 | ₩39,437 | ₩39,437 | ₩38,727 | ₩39,249 | -0.48% | 94.6만 |
| 2026.10.07 | ₩39,343 | ₩39,517 | ₩38,767 | ₩39,437 | +0.24% | 121.7만 |
| 2026.10.06 | ₩38,110 | ₩39,450 | ₩37,976 | ₩39,423 | +3.45% | 174.2만 |
| 2026.10.05 | ₩38,110 | ₩38,177 | ₩37,534 | ₩37,815 | -0.77% | 94.8만 |
| 2026.10.02 | ₩38,526 | ₩38,928 | ₩37,869 | ₩37,990 | -1.39% | 98.2만 |
| 2026.10.01 | ₩37,601 | ₩38,472 | ₩37,507 | ₩38,083 | +1.28% | 153만 |
| 2026.09.30 | ₩37,722 | ₩38,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,708 |
| -0.04% |
| 107.4만 |
| 2026.09.29 | ₩37,199 | ₩37,547 | ₩36,784 | ₩37,521 | +0.86% | 79.7만 |
|---|
| 2026.09.28 | ₩37,574 | ₩37,923 | ₩36,851 | ₩37,346 | -0.61% | 71.2만 |
|---|
| 2026.09.25 | ₩37,842 | ₩38,485 | ₩37,842 | ₩37,990 | +0.39% | 71.6만 |
|---|
| 2026.09.24 | ₩38,861 | ₩39,062 | ₩37,467 | ₩37,882 | -2.52% | 131.8만 |
|---|
| 2026.09.23 | ₩39,785 | ₩39,906 | ₩38,928 | ₩38,968 | -2.05% | 88.2만 |
|---|
| 2026.09.22 | ₩39,758 | ₩40,469 | ₩39,705 | ₩39,906 | +0.37% | 98.3만 |
|---|
| 2026.09.21 | ₩40,201 | ₩40,335 | ₩39,638 | ₩39,825 | -0.93% | 129.5만 |
|---|
| 2026.09.18 | ₩39,946 | ₩40,656 | ₩39,088 | ₩39,973 | +0.07% | 207.6만 |
|---|
| 2026.09.17 | ₩39,370 | ₩39,959 | ₩39,276 | ₩39,745 | +0.95% | 51.2만 |
|---|
| 2026.09.16 | ₩38,981 | ₩39,330 | ₩38,552 | ₩38,981 | 0.00% | 125.1만 |
|---|
| 2026.09.15 | ₩39,611 | ₩39,758 | ₩38,566 | ₩38,606 | -2.54% | 73.1만 |
|---|
| 2026.09.14 | ₩40,201 | ₩40,321 | ₩39,209 | ₩39,437 | -1.90% | 169.6만 |
|---|
| 2026.09.11 | ₩41,313 | ₩41,313 | ₩40,375 | ₩40,723 | -1.43% | 113.2만 |
|---|
| 2026.09.10 | ₩41,420 | ₩41,648 | ₩40,871 | ₩40,884 | -1.29% | 184.4만 |
|---|
| 2026.09.09 | ₩42,961 | ₩43,202 | ₩41,809 | ₩41,809 | -2.68% | 148.8만 |
|---|
| 2026.09.08 | ₩42,157 | ₩43,725 | ₩42,023 | ₩43,055 | +2.13% | 114.5만 |
|---|
| 2026.09.04 | ₩41,862 | ₩42,144 | ₩41,701 | ₩42,090 | +0.54% | 71.7만 |
|---|
| 2026.09.03 | ₩42,264 | ₩42,264 | ₩40,911 | ₩41,675 | -1.40% | 119.3만 |
|---|
| 2026.09.02 | ₩41,849 | ₩42,251 | ₩41,433 | ₩41,581 | -0.64% | 96.2만 |
|---|
| 2026.09.01 | ₩42,211 | ₩42,385 | ₩41,179 | ₩41,902 | -0.73% | 85.2만 |
|---|
| 2026.08.31 | ₩42,144 | ₩42,546 | ₩41,715 | ₩42,371 | +0.54% | 55.4만 |
|---|
| 2026.08.28 | ₩43,524 | ₩43,725 | ₩42,452 | ₩42,519 | -2.31% | 51.1만 |
|---|
| 2026.08.27 | ₩43,899 | ₩44,221 | ₩42,948 | ₩43,537 | -0.82% | 56.3만 |
|---|
| 2026.08.26 | ₩43,752 | ₩44,355 | ₩43,363 | ₩43,537 | -0.49% | 32.4만 |
|---|
| 2026.08.25 | ₩43,350 | ₩44,328 | ₩43,350 | ₩43,966 | +1.42% | 43.4만 |
|---|
| 2026.08.24 | ₩43,953 | ₩43,953 | ₩42,854 | ₩43,350 | -1.37% | 44.3만 |
|---|
| 2026.08.21 | ₩44,502 | ₩44,824 | ₩43,845 | ₩43,912 | -1.32% | 49만 |
|---|
| 2026.08.20 | ₩44,810 | ₩45,293 | ₩43,979 | ₩44,113 | -1.56% | 86.9만 |
|---|
| 2026.08.19 | ₩44,569 | ₩45,159 | ₩44,274 | ₩44,917 | +0.78% | 77.6만 |
|---|
| 2026.08.18 | ₩45,855 | ₩46,231 | ₩43,939 | ₩43,953 | -4.15% | 153.1만 |
|---|
| 2026.08.17 | ₩46,566 | ₩46,887 | ₩45,989 | ₩46,150 | -0.89% | 57.2만 |
|---|
| 2026.08.14 | ₩47,263 | ₩47,651 | ₩46,485 | ₩46,566 | -1.47% | 73.7만 |
|---|
| 2026.08.13 | ₩46,083 | ₩47,236 | ₩45,842 | ₩47,209 | +2.44% | 85.1만 |
|---|
| 2026.08.12 | ₩46,231 | ₩46,365 | ₩45,547 | ₩46,110 | -0.26% | 122.7만 |
|---|
| 2026.08.11 | ₩43,966 | ₩46,003 | ₩43,966 | ₩45,869 | +4.33% | 114만 |
|---|
| 2026.08.10 | ₩43,832 | ₩44,207 | ₩43,470 | ₩43,765 | -0.15% | 92.3만 |
|---|
| 2026.08.07 | ₩43,912 | ₩44,502 | ₩43,778 | ₩44,489 | +1.31% | 66.5만 |
|---|
| 2026.08.06 | ₩42,974 | ₩44,716 | ₩42,974 | ₩43,859 | +2.06% | 141.8만 |
|---|
| 2026.08.05 | ₩44,837 | ₩44,837 | ₩43,376 | ₩43,819 | -2.27% | 111.4만 |
|---|
| 2026.08.04 | ₩44,743 | ₩45,507 | ₩43,778 | ₩44,274 | -1.05% | 103.5만 |
|---|
| 2026.08.03 | ₩44,221 | ₩46,271 | ₩43,685 | ₩45,132 | +2.06% | 47.7만 |
|---|
| 2026.07.31 | ₩44,797 | ₩44,837 | ₩43,309 | ₩44,033 | -1.71% | 103.6만 |
|---|
| 2026.07.30 | ₩42,948 | ₩44,180 | ₩42,934 | ₩43,765 | +1.90% | 111.8만 |
|---|
| 2026.07.29 | ₩42,974 | ₩42,974 | ₩41,983 | ₩42,412 | -1.31% | 71.9만 |
|---|
| 2026.07.28 | ₩43,108 | ₩43,122 | ₩42,063 | ₩42,867 | -0.56% | 75.2만 |
|---|
| 2026.07.27 | ₩44,435 | ₩44,623 | ₩42,586 | ₩43,055 | -3.11% | 117.8만 |
|---|
| 2026.07.24 | ₩44,596 | ₩45,159 | ₩43,953 | ₩44,381 | -0.48% | 70.1만 |
|---|
| 2026.07.23 | ₩43,859 | ₩44,422 | ₩42,492 | ₩44,314 | +1.04% | 292.5만 |
|---|
| 2026.07.22 | ₩43,899 | ₩45,587 | ₩42,572 | ₩43,149 | -1.71% | 407.3만 |
|---|
| 2026.07.21 | ₩42,760 | ₩43,149 | ₩42,412 | ₩43,122 | +0.85% | 54.1만 |
|---|
| 2026.07.20 | ₩42,760 | ₩43,738 | ₩42,532 | ₩42,948 | +0.44% | 38만 |
|---|
| 2026.07.17 | ₩42,371 | ₩42,988 | ₩42,117 | ₩42,559 | +0.44% | 74.1만 |
|---|
| 2026.07.16 | ₩43,323 | ₩43,564 | ₩42,345 | ₩42,613 | -1.64% | 64.7만 |
|---|
| 2026.07.15 | ₩43,162 | ₩44,033 | ₩43,095 | ₩43,577 | +0.96% | 68.9만 |
|---|
| 2026.07.14 | ₩42,747 | ₩43,497 | ₩42,747 | ₩43,028 | +0.66% | 72.5만 |
|---|
| 2026.07.13 | ₩43,323 | ₩43,323 | ₩42,452 | ₩42,693 | -1.45% | 106.2만 |
|---|
| 2026.07.10 | ₩44,261 | ₩44,502 | ₩43,041 | ₩43,323 | -2.12% | 73.1만 |
|---|
| 2026.07.09 | ₩45,078 | ₩45,346 | ₩44,154 | ₩44,194 | -1.96% | 66.5만 |
|---|
| 2026.07.08 | ₩43,953 | ₩44,850 | ₩43,765 | ₩44,730 | +1.77% | 86.3만 |
|---|
| 2026.07.07 | ₩45,011 | ₩45,360 | ₩44,060 | ₩44,127 | -1.96% | 68만 |
|---|
| 2026.07.06 | ₩45,735 | ₩45,829 | ₩45,065 | ₩45,279 | -1.00% | 116.3만 |
|---|
| 2026.07.02 | ₩45,855 | ₩47,249 | ₩44,663 | ₩45,400 | -0.99% | 56.4만 |
|---|
| 2026.07.01 | ₩46,753 | ₩46,901 | ₩45,922 | ₩46,056 | -1.49% | 22.1만 |
|---|
| 2026.06.30 | ₩46,592 | ₩46,928 | ₩45,896 | ₩46,539 | -0.12% | 41.3만 |
|---|
| 2026.06.29 | ₩47,021 | ₩47,571 | ₩46,110 | ₩46,767 | -0.54% | 37.8만 |
|---|
| 2026.06.26 | ₩47,129 | ₩48,013 | ₩46,941 | ₩47,263 | +0.28% | 60.2만 |
|---|
| 2026.06.25 | ₩47,598 | ₩48,455 | ₩46,887 | ₩47,209 | -0.82% | 79.3만 |
|---|
| 2026.06.24 | ₩47,490 | ₩47,785 | ₩46,686 | ₩47,330 | -0.34% | 91.1만 |
|---|
| 2026.06.23 | ₩47,155 | ₩47,651 | ₩46,700 | ₩47,490 | +0.71% | 83.9만 |
|---|
| 2026.06.22 | ₩47,504 | ₩48,294 | ₩46,700 | ₩47,892 | +0.82% | 97.6만 |
|---|
| 2026.06.18 | ₩46,164 | ₩47,718 | ₩46,164 | ₩47,222 | +2.29% | 117.2만 |
|---|
| 2026.06.17 | ₩45,963 | ₩46,954 | ₩45,762 | ₩45,882 | -0.17% | 100.4만 |
|---|
| 2026.06.16 | ₩46,284 | ₩46,847 | ₩45,909 | ₩45,936 | -0.75% | 37.3만 |
|---|
| 2026.06.15 | ₩46,030 | ₩46,713 | ₩45,668 | ₩46,405 | +0.82% | 58.6만 |
|---|
| 2026.06.12 | ₩47,316 | ₩47,866 | ₩45,909 | ₩45,989 | -2.80% | 77.7만 |
|---|
| 2026.06.11 | ₩47,129 | ₩48,080 | ₩47,129 | ₩47,410 | +0.60% | 48.1만 |
|---|
| 2026.06.10 | ₩48,442 | ₩49,125 | ₩47,115 | ₩47,263 | -2.43% | 88만 |
|---|
| 2026.06.09 | ₩49,192 | ₩49,728 | ₩48,321 | ₩48,857 | -0.68% | 36.2만 |
|---|
| 2026.06.08 | ₩49,273 | ₩50,090 | ₩48,844 | ₩48,964 | -0.63% | 178.6만 |
|---|
| 2026.06.05 | ₩49,219 | ₩49,621 | ₩48,254 | ₩48,938 | -0.57% | 138.6만 |
|---|
| 2026.06.04 | ₩49,031 | ₩49,943 | ₩47,705 | ₩49,072 | +0.08% | 98.2만 |
|---|
| 2026.06.03 | ₩49,353 | ₩51,082 | ₩48,830 | ₩48,938 | -0.84% | 65만 |
|---|
| 2026.06.02 | ₩49,112 | ₩50,599 | ₩49,005 | ₩49,487 | +0.76% | 56.3만 |
|---|
| 2026.06.01 | ₩49,072 | ₩50,224 | ₩48,495 | ₩49,393 | +0.66% | 80.6만 |
|---|
| 2026.05.29 | ₩49,340 | ₩50,036 | ₩49,139 | ₩49,701 | +0.73% | 75.4만 |
|---|
| 2026.05.28 | ₩49,058 | ₩50,465 | ₩48,603 | ₩49,996 | +1.91% | 77.2만 |
|---|
| 2026.05.27 | ₩49,340 | ₩49,849 | ₩48,763 | ₩48,938 | -0.81% | 50.5만 |
|---|
| 2026.05.26 | ₩47,785 | ₩49,701 | ₩47,705 | ₩49,500 | +3.59% | 142.3만 |
|---|
| 2026.05.22 | ₩47,517 | ₩48,201 | ₩47,155 | ₩47,598 | +0.17% | 115.1만 |
|---|
| 2026.05.21 | ₩45,829 | ₩47,691 | ₩45,829 | ₩47,370 | +3.36% | 106.4만 |
|---|
| 2026.05.20 | ₩45,842 | ₩46,646 | ₩45,628 | ₩46,566 | +1.58% | 96.6만 |
|---|
| 2026.05.19 | ₩45,922 | ₩46,056 | ₩45,092 | ₩45,614 | -0.67% | 145.5만 |
|---|
| 2026.05.18 | ₩46,365 | ₩46,499 | ₩45,507 | ₩46,056 | -0.66% | 96.9만 |
|---|
| 2026.05.15 | ₩44,984 | ₩46,110 | ₩44,301 | ₩46,056 | +2.38% | 81.8만 |
|---|
| 2026.05.14 | ₩46,552 | ₩46,552 | ₩45,507 | ₩45,695 | -1.84% | 55.1만 |
|---|
| 2026.05.13 | ₩45,614 | ₩46,445 | ₩45,051 | ₩46,190 | +1.26% | 59.3만 |
|---|
| 2026.05.12 | ₩46,123 | ₩46,123 | ₩45,373 | ₩45,963 | -0.35% | 25.8만 |
|---|
| 2026.05.11 | ₩45,681 | ₩46,190 | ₩45,681 | ₩46,137 | +1.00% | 34.4만 |
|---|
| 2026.05.08 | ₩46,552 | ₩46,700 | ₩45,306 | ₩45,601 | -2.04% | 51.8만 |
|---|
| 2026.05.07 | ₩46,231 | ₩46,338 | ₩45,346 | ₩46,284 | +0.12% | 102.3만 |
|---|
| 2026.05.06 | ₩45,293 | ₩46,780 | ₩45,266 | ₩46,217 | +2.04% | 153만 |
|---|
| 2026.05.05 | ₩43,926 | ₩45,467 | ₩43,926 | ₩45,132 | +2.75% | 192.5만 |
|---|
| 2026.05.04 | ₩44,569 | ₩44,716 | ₩43,631 | ₩43,872 | -1.56% | 106.6만 |
|---|
| 2026.05.01 | ₩46,445 | ₩46,445 | ₩44,046 | ₩44,690 | -3.78% | 161만 |
|---|
| 2026.04.30 | ₩43,216 | ₩44,703 | ₩43,216 | ₩44,368 | +2.67% | 124만 |
|---|
| 2026.04.29 | ₩44,663 | ₩46,740 | ₩42,639 | ₩42,988 | -3.75% | 416.2만 |
|---|
| 2026.04.28 | ₩45,306 | ₩45,360 | ₩44,515 | ₩44,529 | -1.72% | 37.9만 |
|---|
| 2026.04.27 | ₩46,043 | ₩46,271 | ₩45,185 | ₩45,319 | -1.57% | 40.5만 |
|---|
| 2026.04.24 | ₩45,400 | ₩45,896 | ₩45,025 | ₩45,815 | +0.91% | 41.5만 |
|---|
| 2026.04.23 | ₩44,716 | ₩45,735 | ₩44,556 | ₩45,427 | +1.59% | 56.8만 |
|---|
| 2026.04.22 | ₩43,738 | ₩44,757 | ₩43,738 | ₩44,556 | +1.87% | 90.7만 |
|---|
| 2026.04.21 | ₩46,271 | ₩46,472 | ₩43,242 | ₩43,376 | -6.26% | 83.5만 |
|---|
| 2026.04.20 | ₩46,257 | ₩47,048 | ₩46,231 | ₩46,432 | +0.38% | 55.4만 |
|---|
| 2026.04.17 | ₩46,901 | ₩46,901 | ₩46,150 | ₩46,351 | -1.17% | 48.4만 |
|---|
| 2026.04.16 | ₩48,053 | ₩48,201 | ₩46,137 | ₩46,472 | -3.29% | 77.2만 |
|---|
| 2026.04.15 | ₩46,793 | ₩47,531 | ₩46,244 | ₩47,410 | +1.32% | 28만 |
|---|
| 2026.04.14 | ₩46,432 | ₩47,048 | ₩46,150 | ₩46,686 | +0.55% | 67.6만 |
|---|
| 2026.04.13 | ₩46,365 | ₩47,062 | ₩45,855 | ₩46,056 | -0.66% | 71.3만 |
|---|
| 2026.04.10 | ₩45,601 | ₩46,619 | ₩45,601 | ₩46,445 | +1.85% | 87.9만 |
|---|
| 2026.04.09 | ₩45,668 | ₩46,351 | ₩45,333 | ₩45,534 | -0.29% | 74만 |
|---|
| 2026.04.08 | ₩44,596 | ₩45,989 | ₩44,596 | ₩45,909 | +2.94% | 94.2만 |
|---|
| 2026.04.07 | ₩44,783 | ₩44,971 | ₩43,979 | ₩43,979 | -1.80% | 37.8만 |
|---|
| 2026.04.06 | ₩45,092 | ₩45,547 | ₩44,623 | ₩44,783 | -0.68% | 35.3만 |
|---|
| 2026.04.02 | ₩43,953 | ₩45,628 | ₩43,551 | ₩44,998 | +2.38% | 73만 |
|---|
| 2026.04.01 | ₩43,269 | ₩44,475 | ₩42,921 | ₩44,328 | +2.45% | 102.5만 |
|---|
| 2026.03.31 | ₩42,505 | ₩44,087 | ₩42,492 | ₩43,738 | +2.90% | 134만 |
|---|
| 2026.03.30 | ₩42,934 | ₩43,564 | ₩42,465 | ₩42,546 | -0.91% | 100.4만 |
|---|
| 2026.03.27 | ₩42,036 | ₩42,800 | ₩41,675 | ₩42,532 | +1.18% | 85만 |
|---|
| 2026.03.26 | ₩42,760 | ₩42,894 | ₩41,795 | ₩42,103 | -1.54% | 91.6만 |
|---|
| 2026.03.25 | ₩42,546 | ₩43,216 | ₩42,264 | ₩42,586 | +0.09% | 89.3만 |
|---|
| 2026.03.24 | ₩41,192 | ₩42,706 | ₩41,031 | ₩41,943 | +1.82% | 65.8만 |
|---|
| 2026.03.23 | ₩41,407 | ₩41,835 | ₩40,254 | ₩41,045 | -0.87% | 207만 |
|---|
| 2026.03.20 | ₩42,398 | ₩42,881 | ₩41,031 | ₩41,313 | -2.56% | 190.5만 |
|---|
| 2026.03.19 | ₩41,916 | ₩42,961 | ₩41,742 | ₩42,706 | +1.89% | 163.8만 |
|---|
| 2026.03.18 | ₩41,527 | ₩42,800 | ₩41,380 | ₩42,438 | +2.19% | 109.8만 |
|---|
| 2026.03.17 | ₩41,072 | ₩42,318 | ₩41,072 | ₩41,795 | +1.76% | 64.8만 |
|---|
| 2026.03.16 | ₩40,696 | ₩41,433 | ₩40,696 | ₩41,072 | +0.92% | 45.7만 |
|---|
| 2026.03.13 | ₩41,500 | ₩42,465 | ₩40,000 | ₩40,428 | -2.58% | 95.4만 |
|---|
| 2026.03.12 | ₩41,313 | ₩41,768 | ₩40,964 | ₩41,299 | -0.03% | 38.8만 |
|---|
| 2026.03.11 | ₩41,179 | ₩41,701 | ₩40,777 | ₩41,675 | +1.20% | 59.8만 |
|---|
| 2026.03.10 | ₩40,482 | ₩41,206 | ₩40,040 | ₩41,165 | +1.69% | 76만 |
|---|
| 2026.03.09 | ₩39,839 | ₩40,495 | ₩39,276 | ₩40,308 | +1.18% | 41만 |
|---|
| 2026.03.06 | ₩40,040 | ₩40,710 | ₩39,196 | ₩40,522 | +1.20% | 69.1만 |
|---|
| 2026.03.05 | ₩40,710 | ₩40,884 | ₩40,040 | ₩40,576 | -0.33% | 108.9만 |
|---|
| 2026.03.04 | ₩41,567 | ₩41,567 | ₩40,375 | ₩40,737 | -2.00% | 63.7만 |
|---|
| 2026.03.03 | ₩41,849 | ₩41,862 | ₩40,509 | ₩41,340 | -1.22% | 82.3만 |
|---|
| 2026.03.02 | ₩41,688 | ₩42,733 | ₩41,581 | ₩42,425 | +1.77% | 51.1만 |
|---|
| 2026.02.27 | ₩42,452 | ₩43,323 | ₩41,902 | ₩42,586 | +0.32% | 62.1만 |
|---|
| 2026.02.26 | ₩43,135 | ₩43,524 | ₩42,398 | ₩43,417 | +0.65% | 50.1만 |
|---|
| 2026.02.25 | ₩43,175 | ₩43,551 | ₩42,800 | ₩43,108 | -0.16% | 41.8만 |
|---|
| 2026.02.24 | ₩42,827 | ₩43,296 | ₩42,331 | ₩43,015 | +0.44% | 82만 |
|---|
| 2026.02.23 | ₩42,666 | ₩43,658 | ₩42,559 | ₩42,693 | +0.06% | 83.1만 |
|---|
| 2026.02.20 | ₩42,023 | ₩42,934 | ₩41,849 | ₩42,666 | +1.53% | 67.4만 |
|---|
| 2026.02.19 | ₩42,157 | ₩42,237 | ₩41,527 | ₩42,170 | +0.03% | 46.9만 |
|---|
| 2026.02.18 | ₩42,921 | ₩43,001 | ₩41,514 | ₩41,929 | -2.31% | 60.5만 |
|---|
| 2026.02.17 | ₩42,881 | ₩43,926 | ₩42,720 | ₩42,921 | +0.09% | 65.8만 |
|---|
| 2026.02.13 | ₩41,554 | ₩42,854 | ₩41,554 | ₩42,572 | +2.45% | 31.9만 |
|---|
| 2026.02.12 | ₩42,144 | ₩43,028 | ₩41,474 | ₩41,675 | -1.11% | 88.9만 |
|---|
| 2026.02.11 | ₩41,541 | ₩42,224 | ₩40,388 | ₩41,943 | +0.97% | 68.6만 |
|---|
| 2026.02.10 | ₩41,876 | ₩41,876 | ₩41,098 | ₩41,393 | -1.15% | 62만 |
|---|
| 2026.02.09 | ₩40,871 | ₩41,929 | ₩40,683 | ₩41,433 | +1.38% | 41.7만 |
|---|
| 2026.02.06 | ₩40,134 | ₩40,830 | ₩39,825 | ₩40,830 | +1.74% | 34.6만 |
|---|
| 2026.02.05 | ₩40,134 | ₩40,482 | ₩39,303 | ₩39,557 | -1.44% | 55.2만 |
|---|
| 2026.02.04 | ₩40,643 | ₩41,085 | ₩40,067 | ₩40,134 | -1.25% | 63.1만 |
|---|
| 2026.02.03 | ₩39,933 | ₩41,165 | ₩39,892 | ₩40,589 | +1.64% | 70.5만 |
|---|
| 2026.02.02 | ₩39,959 | ₩40,871 | ₩39,638 | ₩40,026 | +0.17% | 57.7만 |
|---|
| 2026.01.30 | ₩38,258 | ₩40,884 | ₩38,124 | ₩39,973 | +4.48% | 126.1만 |
|---|
| 2026.01.29 | ₩38,780 | ₩39,316 | ₩38,124 | ₩38,124 | -1.69% | 78.8만 |
|---|
| 2026.01.28 | ₩38,740 | ₩39,062 | ₩38,110 | ₩38,861 | +0.31% | 68.3만 |
|---|
| 2026.01.27 | ₩37,923 | ₩39,062 | ₩37,882 | ₩38,606 | +1.80% | 67.3만 |
|---|
| 2026.01.26 | ₩38,191 | ₩38,392 | ₩37,802 | ₩37,882 | -0.81% | 41.5만 |
|---|
| 2026.01.23 | ₩37,762 | ₩38,338 | ₩37,547 | ₩37,990 | +0.60% | 58.3만 |
|---|
| 2026.01.22 | ₩37,775 | ₩38,820 | ₩37,601 | ₩37,708 | -0.18% | 45.2만 |
|---|
| 2026.01.21 | ₩37,212 | ₩37,735 | ₩37,145 | ₩37,601 | +1.04% | 37만 |
|---|
| 2026.01.20 | ₩37,467 | ₩37,561 | ₩36,824 | ₩37,078 | -1.04% | 37.4만 |
|---|
| 2026.01.16 | ₩37,226 | ₩38,217 | ₩37,226 | ₩37,789 | +1.51% | 56.6만 |
|---|
| 2026.01.15 | ₩37,748 | ₩38,124 | ₩37,454 | ₩37,521 | -0.60% | 44.4만 |
|---|
| 2026.01.14 | ₩38,191 | ₩38,539 | ₩37,521 | ₩37,628 | -1.47% | 53.1만 |
|---|
| 2026.01.13 | ₩37,011 | ₩38,405 | ₩36,851 | ₩38,271 | +3.40% | 92.7만 |
|---|
| 2026.01.12 | ₩36,033 | ₩36,931 | ₩36,033 | ₩36,770 | +2.05% | 38.7만 |
|---|
| 2026.01.09 | ₩36,636 | ₩36,757 | ₩35,792 | ₩36,087 | -1.50% | 49만 |
|---|
| 2026.01.08 | ₩36,824 | ₩37,145 | ₩35,953 | ₩35,993 | -2.26% | 45.2만 |
|---|
| 2026.01.07 | ₩37,789 | ₩38,526 | ₩36,650 | ₩36,837 | -2.52% | 55만 |
|---|
| 2026.01.06 | ₩37,427 | ₩37,882 | ₩37,011 | ₩37,547 | +0.32% | 44만 |
|---|
| 2026.01.05 | ₩37,775 | ₩37,856 | ₩37,078 | ₩37,440 | -0.89% | 68.1만 |
|---|
| 2026.01.02 | ₩36,529 | ₩37,574 | ₩36,422 | ₩37,427 | +2.46% | 31만 |
|---|
| 2025.12.31 | ₩36,047 | ₩36,368 | ₩35,966 | ₩36,140 | +0.26% | 30만 |
|---|
| 2025.12.30 | ₩36,717 | ₩36,944 | ₩36,006 | ₩36,060 | -1.79% | 33만 |
|---|
| 2025.12.29 | ₩36,717 | ₩36,998 | ₩36,516 | ₩36,569 | -0.40% | 35.9만 |
|---|
| 2025.12.26 | ₩36,462 | ₩36,918 | ₩36,449 | ₩36,663 | +0.55% | 18.9만 |
|---|
| 2025.12.24 | ₩36,663 | ₩36,851 | ₩36,502 | ₩36,757 | +0.26% | 14.2만 |
|---|
| 2025.12.23 | ₩35,913 | ₩36,757 | ₩35,913 | ₩36,489 | +1.60% | 50.3만 |
|---|
| 2025.12.22 | ₩36,073 | ₩36,877 | ₩36,047 | ₩36,583 | +1.41% | 39.4만 |
|---|
| 2025.12.19 | ₩35,243 | ₩36,234 | ₩35,243 | ₩36,020 | +2.21% | 91.2만 |
|---|
| 2025.12.18 | ₩36,087 | ₩36,502 | ₩35,738 | ₩35,738 | -0.97% | 64.5만 |
|---|
| 2025.12.17 | ₩37,065 | ₩37,454 | ₩35,618 | ₩35,779 | -3.47% | 104.8만 |
|---|
| 2025.12.16 | ₩36,918 | ₩37,521 | ₩36,918 | ₩37,226 | +0.83% | 52.7만 |
|---|
| 2025.12.15 | ₩37,507 | ₩37,601 | ₩37,065 | ₩37,065 | -1.18% | 50.8만 |
|---|
| 2025.12.12 | ₩38,003 | ₩38,016 | ₩36,971 | ₩37,373 | -1.66% | 67.6만 |
|---|
| 2025.12.11 | ₩38,244 | ₩38,311 | ₩37,467 | ₩37,588 | -1.72% | 62.1만 |
|---|
| 2025.12.10 | ₩37,655 | ₩38,459 | ₩37,588 | ₩38,043 | +1.03% | 64만 |
|---|
| 2025.12.09 | ₩37,909 | ₩38,298 | ₩37,681 | ₩37,775 | -0.35% | 32.6만 |
|---|
| 2025.12.08 | ₩38,298 | ₩38,485 | ₩37,440 | ₩37,936 | -0.94% | 70.6만 |
|---|
| 2025.12.05 | ₩38,217 | ₩38,338 | ₩37,976 | ₩38,016 | -0.53% | 34.6만 |
|---|
| 2025.12.04 | ₩37,092 | ₩38,217 | ₩37,092 | ₩38,016 | +2.49% | 51.2만 |
|---|
| 2025.12.03 | ₩37,293 | ₩37,467 | ₩36,944 | ₩37,360 | +0.18% | 77.5만 |
|---|
| 2025.12.02 | ₩37,695 | ₩38,016 | ₩37,373 | ₩37,413 | -0.75% | 39.5만 |
|---|
| 2025.12.01 | ₩37,976 | ₩38,043 | ₩37,186 | ₩37,614 | -0.95% | 57.6만 |
|---|
| 2025.11.28 | ₩38,325 | ₩38,566 | ₩37,869 | ₩38,459 | +0.35% | 47.7만 |
|---|
| 2025.11.26 | ₩37,802 | ₩38,244 | ₩37,681 | ₩37,842 | +0.11% | 187.8만 |
|---|
| 2025.11.25 | ₩37,641 | ₩38,325 | ₩37,574 | ₩37,842 | +0.53% | 217.8만 |
|---|
| 2025.11.24 | ₩38,191 | ₩38,633 | ₩37,762 | ₩37,856 | -0.88% | 198.6만 |
|---|
| 2025.11.21 | ₩38,378 | ₩38,646 | ₩37,815 | ₩38,164 | -0.56% | 144.4만 |
|---|
| 2025.11.20 | ₩38,673 | ₩39,142 | ₩38,204 | ₩38,217 | -1.18% | 134.3만 |
|---|
| 2025.11.19 | ₩38,566 | ₩38,740 | ₩38,043 | ₩38,298 | -0.69% | 151만 |
|---|
| 2025.11.18 | ₩38,418 | ₩38,673 | ₩38,097 | ₩38,311 | -0.28% | 132만 |
|---|
| 2025.11.17 | ₩38,593 | ₩39,169 | ₩38,392 | ₩38,713 | +0.31% | 125.5만 |
|---|
| 2025.11.14 | ₩38,284 | ₩39,115 | ₩38,204 | ₩38,686 | +1.05% | 160.7만 |
|---|
| 2025.11.13 | ₩39,062 | ₩39,182 | ₩38,539 | ₩38,861 | -0.51% | 93.3만 |
|---|
| 2025.11.12 | ₩39,330 | ₩39,397 | ₩39,155 | ₩39,182 | -0.37% | 99.9만 |
|---|
| 2025.11.11 | ₩39,397 | ₩39,531 | ₩39,035 | ₩39,370 | -0.07% | 228.1만 |
|---|
| 2025.11.10 | ₩41,876 | ₩42,546 | ₩41,701 | ₩41,742 | -0.32% | 53.9만 |
|---|
| 2025.11.07 | ₩40,911 | ₩41,809 | ₩40,830 | ₩41,701 | +1.93% | 55.2만 |
|---|
| 2025.11.06 | ₩40,911 | ₩41,782 | ₩40,227 | ₩41,541 | +1.54% | 50.9만 |
|---|
| 2025.11.05 | ₩42,184 | ₩42,412 | ₩40,308 | ₩40,683 | -3.56% | 63.4만 |
|---|
| 2025.11.04 | ₩41,340 | ₩42,157 | ₩41,005 | ₩41,902 | +1.36% | 54.2만 |
|---|
| 2025.11.03 | ₩41,474 | ₩42,479 | ₩40,723 | ₩42,237 | +1.84% | 66.8만 |
|---|
| 2025.10.31 | ₩40,643 | ₩41,165 | ₩40,201 | ₩40,924 | +0.69% | 64.6만 |
|---|
| 2025.10.30 | ₩41,206 | ₩41,340 | ₩40,294 | ₩40,415 | -1.92% | 40.7만 |
|---|
| 2025.10.29 | ₩42,546 | ₩42,546 | ₩40,884 | ₩41,179 | -3.21% | 65.3만 |
|---|
| 2025.10.28 | ₩42,077 | ₩43,845 | ₩41,876 | ₩42,130 | +0.13% | 199만 |
|---|
| 2025.10.27 | ₩39,169 | ₩40,227 | ₩39,169 | ₩40,080 | +2.33% | 75.8만 |
|---|
| 2025.10.24 | ₩38,325 | ₩39,289 | ₩38,204 | ₩39,249 | +2.41% | 54.4만 |
|---|
| 2025.10.23 | ₩38,177 | ₩38,512 | ₩38,057 | ₩38,338 | +0.42% | 26.1만 |
|---|
| 2025.10.22 | ₩37,990 | ₩38,472 | ₩37,601 | ₩37,963 | -0.07% | 33.4만 |
|---|
| 2025.10.21 | ₩38,928 | ₩38,981 | ₩37,882 | ₩38,124 | -2.07% | 45.7만 |
|---|
| 2025.10.20 | ₩38,231 | ₩39,196 | ₩38,083 | ₩38,874 | +1.68% | 58.7만 |
|---|
| 2025.10.17 | ₩38,405 | ₩38,459 | ₩37,869 | ₩38,217 | -0.49% | 66.7만 |
|---|
| 2025.10.16 | ₩37,588 | ₩38,686 | ₩37,588 | ₩38,485 | +2.39% | 87.3만 |
|---|
| 2025.10.15 | ₩36,542 | ₩37,775 | ₩36,181 | ₩37,534 | +2.71% | 93.6만 |
|---|
| 2025.10.14 | ₩36,261 | ₩36,663 | ₩35,832 | ₩35,980 | -0.78% | 134.6만 |
|---|
| 2025.10.13 | ₩35,779 | ₩37,253 | ₩35,645 | ₩37,253 | +4.12% | 47.2만 |
|---|
| 2025.10.10 | ₩36,703 | ₩36,851 | ₩35,229 | ₩35,229 | -4.02% | 100.8만 |
|---|