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 | ₩39,161 | ₩39,912 | ₩39,041 | ₩39,604 | +1.13% | 56.9만 |
| 2026.10.08 | ₩39,470 | ₩39,470 | ₩38,759 | ₩39,282 | -0.48% | 94.6만 |
| 2026.10.07 | ₩39,376 | ₩39,550 | ₩38,799 | ₩39,470 | +0.24% | 121.7만 |
| 2026.10.06 | ₩38,142 | ₩39,483 | ₩38,008 | ₩39,456 | +3.45% | 174.2만 |
| 2026.10.05 | ₩38,142 | ₩38,209 | ₩37,565 | ₩37,847 | -0.77% | 94.8만 |
| 2026.10.02 | ₩38,558 | ₩38,960 | ₩37,901 | ₩38,021 | -1.39% | 98.2만 |
| 2026.10.01 | ₩37,632 | ₩38,504 | ₩37,539 | ₩38,115 | +1.28% | 153만 |
| 2026.09.30 | ₩37,753 | ₩38,075 | ₩37,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,740 |
| -0.04% |
| 107.4만 |
| 2026.09.29 | ₩37,230 | ₩37,579 | ₩36,814 | ₩37,552 | +0.86% | 79.7만 |
|---|
| 2026.09.28 | ₩37,606 | ₩37,954 | ₩36,881 | ₩37,378 | -0.61% | 71.2만 |
|---|
| 2026.09.25 | ₩37,874 | ₩38,518 | ₩37,874 | ₩38,021 | +0.39% | 71.6만 |
|---|
| 2026.09.24 | ₩38,893 | ₩39,094 | ₩37,498 | ₩37,914 | -2.52% | 131.8만 |
|---|
| 2026.09.23 | ₩39,818 | ₩39,939 | ₩38,960 | ₩39,000 | -2.05% | 88.2만 |
|---|
| 2026.09.22 | ₩39,792 | ₩40,502 | ₩39,738 | ₩39,939 | +0.37% | 98.3만 |
|---|
| 2026.09.21 | ₩40,234 | ₩40,368 | ₩39,671 | ₩39,859 | -0.93% | 129.5만 |
|---|
| 2026.09.18 | ₩39,979 | ₩40,690 | ₩39,121 | ₩40,006 | +0.07% | 207.6만 |
|---|
| 2026.09.17 | ₩39,403 | ₩39,993 | ₩39,309 | ₩39,778 | +0.95% | 51.2만 |
|---|
| 2026.09.16 | ₩39,014 | ₩39,362 | ₩38,585 | ₩39,014 | 0.00% | 125.1만 |
|---|
| 2026.09.15 | ₩39,644 | ₩39,792 | ₩38,598 | ₩38,638 | -2.54% | 73.1만 |
|---|
| 2026.09.14 | ₩40,234 | ₩40,355 | ₩39,242 | ₩39,470 | -1.90% | 169.6만 |
|---|
| 2026.09.11 | ₩41,347 | ₩41,347 | ₩40,409 | ₩40,757 | -1.43% | 113.2만 |
|---|
| 2026.09.10 | ₩41,455 | ₩41,683 | ₩40,905 | ₩40,918 | -1.29% | 184.4만 |
|---|
| 2026.09.09 | ₩42,997 | ₩43,238 | ₩41,844 | ₩41,844 | -2.68% | 148.8만 |
|---|
| 2026.09.08 | ₩42,192 | ₩43,761 | ₩42,058 | ₩43,091 | +2.13% | 114.5만 |
|---|
| 2026.09.04 | ₩41,897 | ₩42,179 | ₩41,736 | ₩42,125 | +0.54% | 71.7만 |
|---|
| 2026.09.03 | ₩42,300 | ₩42,300 | ₩40,945 | ₩41,709 | -1.40% | 119.3만 |
|---|
| 2026.09.02 | ₩41,884 | ₩42,286 | ₩41,468 | ₩41,616 | -0.64% | 96.2만 |
|---|
| 2026.09.01 | ₩42,246 | ₩42,420 | ₩41,213 | ₩41,937 | -0.73% | 85.2만 |
|---|
| 2026.08.31 | ₩42,179 | ₩42,581 | ₩41,750 | ₩42,407 | +0.54% | 55.4만 |
|---|
| 2026.08.28 | ₩43,560 | ₩43,761 | ₩42,487 | ₩42,554 | -2.31% | 51.1만 |
|---|
| 2026.08.27 | ₩43,936 | ₩44,258 | ₩42,984 | ₩43,574 | -0.82% | 56.3만 |
|---|
| 2026.08.26 | ₩43,788 | ₩44,392 | ₩43,399 | ₩43,574 | -0.49% | 32.4만 |
|---|
| 2026.08.25 | ₩43,386 | ₩44,365 | ₩43,386 | ₩44,003 | +1.42% | 43.4만 |
|---|
| 2026.08.24 | ₩43,989 | ₩43,989 | ₩42,890 | ₩43,386 | -1.37% | 44.3만 |
|---|
| 2026.08.21 | ₩44,539 | ₩44,861 | ₩43,882 | ₩43,949 | -1.32% | 49만 |
|---|
| 2026.08.20 | ₩44,848 | ₩45,331 | ₩44,016 | ₩44,150 | -1.56% | 86.9만 |
|---|
| 2026.08.19 | ₩44,606 | ₩45,196 | ₩44,311 | ₩44,955 | +0.78% | 77.6만 |
|---|
| 2026.08.18 | ₩45,894 | ₩46,269 | ₩43,976 | ₩43,989 | -4.15% | 153.1만 |
|---|
| 2026.08.17 | ₩46,605 | ₩46,926 | ₩46,028 | ₩46,189 | -0.89% | 57.2만 |
|---|
| 2026.08.14 | ₩47,302 | ₩47,691 | ₩46,524 | ₩46,605 | -1.47% | 73.7만 |
|---|
| 2026.08.13 | ₩46,122 | ₩47,275 | ₩45,880 | ₩47,248 | +2.44% | 85.1만 |
|---|
| 2026.08.12 | ₩46,269 | ₩46,403 | ₩45,585 | ₩46,149 | -0.26% | 122.7만 |
|---|
| 2026.08.11 | ₩44,003 | ₩46,041 | ₩44,003 | ₩45,907 | +4.33% | 114만 |
|---|
| 2026.08.10 | ₩43,869 | ₩44,244 | ₩43,507 | ₩43,802 | -0.15% | 92.3만 |
|---|
| 2026.08.07 | ₩43,949 | ₩44,539 | ₩43,815 | ₩44,526 | +1.31% | 66.5만 |
|---|
| 2026.08.06 | ₩43,010 | ₩44,754 | ₩43,010 | ₩43,896 | +2.06% | 141.8만 |
|---|
| 2026.08.05 | ₩44,875 | ₩44,875 | ₩43,413 | ₩43,855 | -2.27% | 111.4만 |
|---|
| 2026.08.04 | ₩44,781 | ₩45,545 | ₩43,815 | ₩44,311 | -1.05% | 103.5만 |
|---|
| 2026.08.03 | ₩44,258 | ₩46,310 | ₩43,721 | ₩45,170 | +2.06% | 47.7만 |
|---|
| 2026.07.31 | ₩44,834 | ₩44,875 | ₩43,346 | ₩44,070 | -1.71% | 103.6만 |
|---|
| 2026.07.30 | ₩42,984 | ₩44,217 | ₩42,970 | ₩43,802 | +1.90% | 111.8만 |
|---|
| 2026.07.29 | ₩43,010 | ₩43,010 | ₩42,018 | ₩42,447 | -1.31% | 71.9만 |
|---|
| 2026.07.28 | ₩43,144 | ₩43,158 | ₩42,098 | ₩42,903 | -0.56% | 75.2만 |
|---|
| 2026.07.27 | ₩44,472 | ₩44,660 | ₩42,621 | ₩43,091 | -3.11% | 117.8만 |
|---|
| 2026.07.24 | ₩44,633 | ₩45,196 | ₩43,989 | ₩44,419 | -0.48% | 70.1만 |
|---|
| 2026.07.23 | ₩43,896 | ₩44,459 | ₩42,528 | ₩44,351 | +1.04% | 292.5만 |
|---|
| 2026.07.22 | ₩43,936 | ₩45,626 | ₩42,608 | ₩43,185 | -1.71% | 407.3만 |
|---|
| 2026.07.21 | ₩42,796 | ₩43,185 | ₩42,447 | ₩43,158 | +0.85% | 54.1만 |
|---|
| 2026.07.20 | ₩42,796 | ₩43,775 | ₩42,568 | ₩42,984 | +0.44% | 38만 |
|---|
| 2026.07.17 | ₩42,407 | ₩43,024 | ₩42,152 | ₩42,595 | +0.44% | 74.1만 |
|---|
| 2026.07.16 | ₩43,359 | ₩43,600 | ₩42,380 | ₩42,648 | -1.64% | 64.7만 |
|---|
| 2026.07.15 | ₩43,198 | ₩44,070 | ₩43,131 | ₩43,614 | +0.96% | 68.9만 |
|---|
| 2026.07.14 | ₩42,782 | ₩43,533 | ₩42,782 | ₩43,064 | +0.66% | 72.5만 |
|---|
| 2026.07.13 | ₩43,359 | ₩43,359 | ₩42,487 | ₩42,729 | -1.45% | 106.2만 |
|---|
| 2026.07.10 | ₩44,298 | ₩44,539 | ₩43,077 | ₩43,359 | -2.12% | 73.1만 |
|---|
| 2026.07.09 | ₩45,116 | ₩45,384 | ₩44,191 | ₩44,231 | -1.96% | 66.5만 |
|---|
| 2026.07.08 | ₩43,989 | ₩44,888 | ₩43,802 | ₩44,767 | +1.77% | 86.3만 |
|---|
| 2026.07.07 | ₩45,049 | ₩45,398 | ₩44,097 | ₩44,164 | -1.96% | 68만 |
|---|
| 2026.07.06 | ₩45,773 | ₩45,867 | ₩45,103 | ₩45,317 | -1.00% | 116.3만 |
|---|
| 2026.07.02 | ₩45,894 | ₩47,289 | ₩44,700 | ₩45,438 | -0.99% | 56.4만 |
|---|
| 2026.07.01 | ₩46,792 | ₩46,940 | ₩45,961 | ₩46,095 | -1.49% | 22.1만 |
|---|
| 2026.06.30 | ₩46,631 | ₩46,967 | ₩45,934 | ₩46,578 | -0.12% | 41.3만 |
|---|
| 2026.06.29 | ₩47,061 | ₩47,610 | ₩46,149 | ₩46,806 | -0.54% | 37.8만 |
|---|
| 2026.06.26 | ₩47,168 | ₩48,053 | ₩46,980 | ₩47,302 | +0.28% | 60.2만 |
|---|
| 2026.06.25 | ₩47,637 | ₩48,496 | ₩46,926 | ₩47,248 | -0.82% | 79.3만 |
|---|
| 2026.06.24 | ₩47,530 | ₩47,825 | ₩46,725 | ₩47,369 | -0.34% | 91.1만 |
|---|
| 2026.06.23 | ₩47,195 | ₩47,691 | ₩46,739 | ₩47,530 | +0.71% | 83.9만 |
|---|
| 2026.06.22 | ₩47,543 | ₩48,335 | ₩46,739 | ₩47,932 | +0.82% | 97.6만 |
|---|
| 2026.06.18 | ₩46,202 | ₩47,758 | ₩46,202 | ₩47,262 | +2.29% | 117.2만 |
|---|
| 2026.06.17 | ₩46,001 | ₩46,994 | ₩45,800 | ₩45,921 | -0.17% | 100.4만 |
|---|
| 2026.06.16 | ₩46,323 | ₩46,886 | ₩45,947 | ₩45,974 | -0.75% | 37.3만 |
|---|
| 2026.06.15 | ₩46,068 | ₩46,752 | ₩45,706 | ₩46,444 | +0.82% | 58.6만 |
|---|
| 2026.06.12 | ₩47,356 | ₩47,906 | ₩45,947 | ₩46,028 | -2.80% | 77.7만 |
|---|
| 2026.06.11 | ₩47,168 | ₩48,120 | ₩47,168 | ₩47,450 | +0.60% | 48.1만 |
|---|
| 2026.06.10 | ₩48,482 | ₩49,166 | ₩47,154 | ₩47,302 | -2.43% | 88만 |
|---|
| 2026.06.09 | ₩49,233 | ₩49,770 | ₩48,362 | ₩48,898 | -0.68% | 36.2만 |
|---|
| 2026.06.08 | ₩49,314 | ₩50,132 | ₩48,885 | ₩49,005 | -0.63% | 178.6만 |
|---|
| 2026.06.05 | ₩49,260 | ₩49,662 | ₩48,294 | ₩48,978 | -0.57% | 138.6만 |
|---|
| 2026.06.04 | ₩49,072 | ₩49,984 | ₩47,745 | ₩49,113 | +0.08% | 98.2만 |
|---|
| 2026.06.03 | ₩49,394 | ₩51,124 | ₩48,871 | ₩48,978 | -0.84% | 65만 |
|---|
| 2026.06.02 | ₩49,153 | ₩50,641 | ₩49,045 | ₩49,528 | +0.76% | 56.3만 |
|---|
| 2026.06.01 | ₩49,113 | ₩50,266 | ₩48,536 | ₩49,434 | +0.66% | 80.6만 |
|---|
| 2026.05.29 | ₩49,381 | ₩50,078 | ₩49,180 | ₩49,743 | +0.73% | 75.4만 |
|---|
| 2026.05.28 | ₩49,099 | ₩50,507 | ₩48,643 | ₩50,038 | +1.91% | 77.2만 |
|---|
| 2026.05.27 | ₩49,381 | ₩49,890 | ₩48,804 | ₩48,978 | -0.81% | 50.5만 |
|---|
| 2026.05.26 | ₩47,825 | ₩49,743 | ₩47,745 | ₩49,542 | +3.59% | 142.3만 |
|---|
| 2026.05.22 | ₩47,557 | ₩48,241 | ₩47,195 | ₩47,637 | +0.17% | 115.1만 |
|---|
| 2026.05.21 | ₩45,867 | ₩47,731 | ₩45,867 | ₩47,409 | +3.36% | 106.4만 |
|---|
| 2026.05.20 | ₩45,880 | ₩46,685 | ₩45,666 | ₩46,605 | +1.58% | 96.6만 |
|---|
| 2026.05.19 | ₩45,961 | ₩46,095 | ₩45,129 | ₩45,652 | -0.67% | 145.5만 |
|---|
| 2026.05.18 | ₩46,403 | ₩46,538 | ₩45,545 | ₩46,095 | -0.66% | 96.9만 |
|---|
| 2026.05.15 | ₩45,022 | ₩46,149 | ₩44,338 | ₩46,095 | +2.38% | 81.8만 |
|---|
| 2026.05.14 | ₩46,591 | ₩46,591 | ₩45,545 | ₩45,733 | -1.84% | 55.1만 |
|---|
| 2026.05.13 | ₩45,652 | ₩46,484 | ₩45,089 | ₩46,229 | +1.26% | 59.3만 |
|---|
| 2026.05.12 | ₩46,162 | ₩46,162 | ₩45,411 | ₩46,001 | -0.35% | 25.8만 |
|---|
| 2026.05.11 | ₩45,719 | ₩46,229 | ₩45,719 | ₩46,175 | +1.00% | 34.4만 |
|---|
| 2026.05.08 | ₩46,591 | ₩46,739 | ₩45,344 | ₩45,639 | -2.04% | 51.8만 |
|---|
| 2026.05.07 | ₩46,269 | ₩46,377 | ₩45,384 | ₩46,323 | +0.12% | 102.3만 |
|---|
| 2026.05.06 | ₩45,331 | ₩46,819 | ₩45,304 | ₩46,256 | +2.04% | 153만 |
|---|
| 2026.05.05 | ₩43,963 | ₩45,505 | ₩43,963 | ₩45,170 | +2.75% | 192.5만 |
|---|
| 2026.05.04 | ₩44,606 | ₩44,754 | ₩43,668 | ₩43,909 | -1.56% | 106.6만 |
|---|
| 2026.05.01 | ₩46,484 | ₩46,484 | ₩44,083 | ₩44,727 | -3.78% | 161만 |
|---|
| 2026.04.30 | ₩43,252 | ₩44,740 | ₩43,252 | ₩44,405 | +2.67% | 124만 |
|---|
| 2026.04.29 | ₩44,700 | ₩46,779 | ₩42,675 | ₩43,024 | -3.75% | 416.2만 |
|---|
| 2026.04.28 | ₩45,344 | ₩45,398 | ₩44,553 | ₩44,566 | -1.72% | 37.9만 |
|---|
| 2026.04.27 | ₩46,082 | ₩46,310 | ₩45,223 | ₩45,357 | -1.57% | 40.5만 |
|---|
| 2026.04.24 | ₩45,438 | ₩45,934 | ₩45,062 | ₩45,854 | +0.91% | 41.5만 |
|---|
| 2026.04.23 | ₩44,754 | ₩45,773 | ₩44,593 | ₩45,465 | +1.59% | 56.8만 |
|---|
| 2026.04.22 | ₩43,775 | ₩44,794 | ₩43,775 | ₩44,593 | +1.87% | 90.7만 |
|---|
| 2026.04.21 | ₩46,310 | ₩46,511 | ₩43,279 | ₩43,413 | -6.26% | 83.5만 |
|---|
| 2026.04.20 | ₩46,296 | ₩47,087 | ₩46,269 | ₩46,471 | +0.38% | 55.4만 |
|---|
| 2026.04.17 | ₩46,940 | ₩46,940 | ₩46,189 | ₩46,390 | -1.17% | 48.4만 |
|---|
| 2026.04.16 | ₩48,093 | ₩48,241 | ₩46,175 | ₩46,511 | -3.29% | 77.2만 |
|---|
| 2026.04.15 | ₩46,833 | ₩47,570 | ₩46,283 | ₩47,450 | +1.32% | 28만 |
|---|
| 2026.04.14 | ₩46,471 | ₩47,087 | ₩46,189 | ₩46,725 | +0.55% | 67.6만 |
|---|
| 2026.04.13 | ₩46,403 | ₩47,101 | ₩45,894 | ₩46,095 | -0.66% | 71.3만 |
|---|
| 2026.04.10 | ₩45,639 | ₩46,658 | ₩45,639 | ₩46,484 | +1.85% | 87.9만 |
|---|
| 2026.04.09 | ₩45,706 | ₩46,390 | ₩45,371 | ₩45,572 | -0.29% | 74만 |
|---|
| 2026.04.08 | ₩44,633 | ₩46,028 | ₩44,633 | ₩45,947 | +2.94% | 94.2만 |
|---|
| 2026.04.07 | ₩44,821 | ₩45,009 | ₩44,016 | ₩44,016 | -1.80% | 37.8만 |
|---|
| 2026.04.06 | ₩45,129 | ₩45,585 | ₩44,660 | ₩44,821 | -0.68% | 35.3만 |
|---|
| 2026.04.02 | ₩43,989 | ₩45,666 | ₩43,587 | ₩45,035 | +2.38% | 73만 |
|---|
| 2026.04.01 | ₩43,305 | ₩44,512 | ₩42,957 | ₩44,365 | +2.45% | 102.5만 |
|---|
| 2026.03.31 | ₩42,541 | ₩44,124 | ₩42,528 | ₩43,775 | +2.90% | 134만 |
|---|
| 2026.03.30 | ₩42,970 | ₩43,600 | ₩42,501 | ₩42,581 | -0.91% | 100.4만 |
|---|
| 2026.03.27 | ₩42,072 | ₩42,836 | ₩41,709 | ₩42,568 | +1.18% | 85만 |
|---|
| 2026.03.26 | ₩42,796 | ₩42,930 | ₩41,830 | ₩42,139 | -1.54% | 91.6만 |
|---|
| 2026.03.25 | ₩42,581 | ₩43,252 | ₩42,300 | ₩42,621 | +0.09% | 89.3만 |
|---|
| 2026.03.24 | ₩41,227 | ₩42,742 | ₩41,066 | ₩41,978 | +1.82% | 65.8만 |
|---|
| 2026.03.23 | ₩41,441 | ₩41,870 | ₩40,288 | ₩41,079 | -0.87% | 207만 |
|---|
| 2026.03.20 | ₩42,434 | ₩42,916 | ₩41,066 | ₩41,347 | -2.56% | 190.5만 |
|---|
| 2026.03.19 | ₩41,951 | ₩42,997 | ₩41,777 | ₩42,742 | +1.89% | 163.8만 |
|---|
| 2026.03.18 | ₩41,562 | ₩42,836 | ₩41,414 | ₩42,474 | +2.19% | 109.8만 |
|---|
| 2026.03.17 | ₩41,106 | ₩42,353 | ₩41,106 | ₩41,830 | +1.76% | 64.8만 |
|---|
| 2026.03.16 | ₩40,730 | ₩41,468 | ₩40,730 | ₩41,106 | +0.92% | 45.7만 |
|---|
| 2026.03.13 | ₩41,535 | ₩42,501 | ₩40,033 | ₩40,462 | -2.58% | 95.4만 |
|---|
| 2026.03.12 | ₩41,347 | ₩41,803 | ₩40,999 | ₩41,334 | -0.03% | 38.8만 |
|---|
| 2026.03.11 | ₩41,213 | ₩41,736 | ₩40,811 | ₩41,709 | +1.20% | 59.8만 |
|---|
| 2026.03.10 | ₩40,516 | ₩41,240 | ₩40,073 | ₩41,200 | +1.69% | 76만 |
|---|
| 2026.03.09 | ₩39,872 | ₩40,529 | ₩39,309 | ₩40,341 | +1.18% | 41만 |
|---|
| 2026.03.06 | ₩40,073 | ₩40,744 | ₩39,228 | ₩40,556 | +1.20% | 69.1만 |
|---|
| 2026.03.05 | ₩40,744 | ₩40,918 | ₩40,073 | ₩40,610 | -0.33% | 108.9만 |
|---|
| 2026.03.04 | ₩41,602 | ₩41,602 | ₩40,409 | ₩40,771 | -2.00% | 63.7만 |
|---|
| 2026.03.03 | ₩41,884 | ₩41,897 | ₩40,543 | ₩41,374 | -1.22% | 82.3만 |
|---|
| 2026.03.02 | ₩41,723 | ₩42,769 | ₩41,616 | ₩42,460 | +1.77% | 51.1만 |
|---|
| 2026.02.27 | ₩42,487 | ₩43,359 | ₩41,937 | ₩42,621 | +0.32% | 62.1만 |
|---|
| 2026.02.26 | ₩43,171 | ₩43,560 | ₩42,434 | ₩43,453 | +0.65% | 50.1만 |
|---|
| 2026.02.25 | ₩43,212 | ₩43,587 | ₩42,836 | ₩43,144 | -0.16% | 41.8만 |
|---|
| 2026.02.24 | ₩42,863 | ₩43,332 | ₩42,367 | ₩43,051 | +0.44% | 82만 |
|---|
| 2026.02.23 | ₩42,702 | ₩43,694 | ₩42,595 | ₩42,729 | +0.06% | 83.1만 |
|---|
| 2026.02.20 | ₩42,058 | ₩42,970 | ₩41,884 | ₩42,702 | +1.53% | 67.4만 |
|---|
| 2026.02.19 | ₩42,192 | ₩42,273 | ₩41,562 | ₩42,206 | +0.03% | 46.9만 |
|---|
| 2026.02.18 | ₩42,957 | ₩43,037 | ₩41,549 | ₩41,964 | -2.31% | 60.5만 |
|---|
| 2026.02.17 | ₩42,916 | ₩43,963 | ₩42,756 | ₩42,957 | +0.09% | 65.8만 |
|---|
| 2026.02.13 | ₩41,589 | ₩42,890 | ₩41,589 | ₩42,608 | +2.45% | 31.9만 |
|---|
| 2026.02.12 | ₩42,179 | ₩43,064 | ₩41,508 | ₩41,709 | -1.11% | 88.9만 |
|---|
| 2026.02.11 | ₩41,575 | ₩42,259 | ₩40,422 | ₩41,978 | +0.97% | 68.6만 |
|---|
| 2026.02.10 | ₩41,911 | ₩41,911 | ₩41,133 | ₩41,428 | -1.15% | 62만 |
|---|
| 2026.02.09 | ₩40,905 | ₩41,964 | ₩40,717 | ₩41,468 | +1.38% | 41.7만 |
|---|
| 2026.02.06 | ₩40,167 | ₩40,865 | ₩39,859 | ₩40,865 | +1.74% | 34.6만 |
|---|
| 2026.02.05 | ₩40,167 | ₩40,516 | ₩39,336 | ₩39,590 | -1.44% | 55.2만 |
|---|
| 2026.02.04 | ₩40,677 | ₩41,119 | ₩40,100 | ₩40,167 | -1.25% | 63.1만 |
|---|
| 2026.02.03 | ₩39,966 | ₩41,200 | ₩39,926 | ₩40,623 | +1.64% | 70.5만 |
|---|
| 2026.02.02 | ₩39,993 | ₩40,905 | ₩39,671 | ₩40,060 | +0.17% | 57.7만 |
|---|
| 2026.01.30 | ₩38,290 | ₩40,918 | ₩38,155 | ₩40,006 | +4.48% | 126.1만 |
|---|
| 2026.01.29 | ₩38,813 | ₩39,349 | ₩38,155 | ₩38,155 | -1.69% | 78.8만 |
|---|
| 2026.01.28 | ₩38,772 | ₩39,094 | ₩38,142 | ₩38,893 | +0.31% | 68.3만 |
|---|
| 2026.01.27 | ₩37,954 | ₩39,094 | ₩37,914 | ₩38,638 | +1.80% | 67.3만 |
|---|
| 2026.01.26 | ₩38,222 | ₩38,424 | ₩37,834 | ₩37,914 | -0.81% | 41.5만 |
|---|
| 2026.01.23 | ₩37,793 | ₩38,370 | ₩37,579 | ₩38,021 | +0.60% | 58.3만 |
|---|
| 2026.01.22 | ₩37,807 | ₩38,853 | ₩37,632 | ₩37,740 | -0.18% | 45.2만 |
|---|
| 2026.01.21 | ₩37,243 | ₩37,767 | ₩37,176 | ₩37,632 | +1.04% | 37만 |
|---|
| 2026.01.20 | ₩37,498 | ₩37,592 | ₩36,855 | ₩37,109 | -1.04% | 37.4만 |
|---|
| 2026.01.16 | ₩37,257 | ₩38,249 | ₩37,257 | ₩37,820 | +1.51% | 56.6만 |
|---|
| 2026.01.15 | ₩37,780 | ₩38,155 | ₩37,485 | ₩37,552 | -0.60% | 44.4만 |
|---|
| 2026.01.14 | ₩38,222 | ₩38,571 | ₩37,552 | ₩37,659 | -1.47% | 53.1만 |
|---|
| 2026.01.13 | ₩37,042 | ₩38,437 | ₩36,881 | ₩38,303 | +3.40% | 92.7만 |
|---|
| 2026.01.12 | ₩36,063 | ₩36,962 | ₩36,063 | ₩36,801 | +2.05% | 38.7만 |
|---|
| 2026.01.09 | ₩36,667 | ₩36,787 | ₩35,822 | ₩36,117 | -1.50% | 49만 |
|---|
| 2026.01.08 | ₩36,855 | ₩37,176 | ₩35,983 | ₩36,023 | -2.26% | 45.2만 |
|---|
| 2026.01.07 | ₩37,820 | ₩38,558 | ₩36,680 | ₩36,868 | -2.52% | 55만 |
|---|
| 2026.01.06 | ₩37,458 | ₩37,914 | ₩37,042 | ₩37,579 | +0.32% | 44만 |
|---|
| 2026.01.05 | ₩37,807 | ₩37,887 | ₩37,109 | ₩37,471 | -0.89% | 68.1만 |
|---|
| 2026.01.02 | ₩36,559 | ₩37,606 | ₩36,452 | ₩37,458 | +2.46% | 31만 |
|---|
| 2025.12.31 | ₩36,077 | ₩36,399 | ₩35,996 | ₩36,171 | +0.26% | 30만 |
|---|
| 2025.12.30 | ₩36,747 | ₩36,975 | ₩36,036 | ₩36,090 | -1.79% | 33만 |
|---|
| 2025.12.29 | ₩36,747 | ₩37,029 | ₩36,546 | ₩36,600 | -0.40% | 35.9만 |
|---|
| 2025.12.26 | ₩36,492 | ₩36,948 | ₩36,479 | ₩36,694 | +0.55% | 18.9만 |
|---|
| 2025.12.24 | ₩36,694 | ₩36,881 | ₩36,533 | ₩36,787 | +0.26% | 14.2만 |
|---|
| 2025.12.23 | ₩35,943 | ₩36,787 | ₩35,943 | ₩36,519 | +1.60% | 50.3만 |
|---|
| 2025.12.22 | ₩36,103 | ₩36,908 | ₩36,077 | ₩36,613 | +1.41% | 39.4만 |
|---|
| 2025.12.19 | ₩35,272 | ₩36,264 | ₩35,272 | ₩36,050 | +2.21% | 91.2만 |
|---|
| 2025.12.18 | ₩36,117 | ₩36,533 | ₩35,768 | ₩35,768 | -0.97% | 64.5만 |
|---|
| 2025.12.17 | ₩37,096 | ₩37,485 | ₩35,648 | ₩35,808 | -3.47% | 104.8만 |
|---|
| 2025.12.16 | ₩36,948 | ₩37,552 | ₩36,948 | ₩37,257 | +0.83% | 52.7만 |
|---|
| 2025.12.15 | ₩37,539 | ₩37,632 | ₩37,096 | ₩37,096 | -1.18% | 50.8만 |
|---|
| 2025.12.12 | ₩38,035 | ₩38,048 | ₩37,002 | ₩37,404 | -1.66% | 67.6만 |
|---|
| 2025.12.11 | ₩38,276 | ₩38,343 | ₩37,498 | ₩37,619 | -1.72% | 62.1만 |
|---|
| 2025.12.10 | ₩37,686 | ₩38,491 | ₩37,619 | ₩38,075 | +1.03% | 64만 |
|---|
| 2025.12.09 | ₩37,941 | ₩38,330 | ₩37,713 | ₩37,807 | -0.35% | 32.6만 |
|---|
| 2025.12.08 | ₩38,330 | ₩38,518 | ₩37,471 | ₩37,968 | -0.94% | 70.6만 |
|---|
| 2025.12.05 | ₩38,249 | ₩38,370 | ₩38,008 | ₩38,048 | -0.53% | 34.6만 |
|---|
| 2025.12.04 | ₩37,123 | ₩38,249 | ₩37,123 | ₩38,048 | +2.49% | 51.2만 |
|---|
| 2025.12.03 | ₩37,324 | ₩37,498 | ₩36,975 | ₩37,391 | +0.18% | 77.5만 |
|---|
| 2025.12.02 | ₩37,726 | ₩38,048 | ₩37,404 | ₩37,445 | -0.75% | 39.5만 |
|---|
| 2025.12.01 | ₩38,008 | ₩38,075 | ₩37,217 | ₩37,646 | -0.95% | 57.6만 |
|---|
| 2025.11.28 | ₩38,357 | ₩38,598 | ₩37,901 | ₩38,491 | +0.35% | 47.7만 |
|---|
| 2025.11.26 | ₩37,834 | ₩38,276 | ₩37,713 | ₩37,874 | +0.11% | 187.8만 |
|---|
| 2025.11.25 | ₩37,673 | ₩38,357 | ₩37,606 | ₩37,874 | +0.53% | 217.8만 |
|---|
| 2025.11.24 | ₩38,222 | ₩38,665 | ₩37,793 | ₩37,887 | -0.88% | 198.6만 |
|---|
| 2025.11.21 | ₩38,410 | ₩38,678 | ₩37,847 | ₩38,196 | -0.56% | 144.4만 |
|---|
| 2025.11.20 | ₩38,705 | ₩39,175 | ₩38,236 | ₩38,249 | -1.18% | 134.3만 |
|---|
| 2025.11.19 | ₩38,598 | ₩38,772 | ₩38,075 | ₩38,330 | -0.69% | 151만 |
|---|
| 2025.11.18 | ₩38,450 | ₩38,705 | ₩38,129 | ₩38,343 | -0.28% | 132만 |
|---|
| 2025.11.17 | ₩38,625 | ₩39,202 | ₩38,424 | ₩38,746 | +0.31% | 125.5만 |
|---|
| 2025.11.14 | ₩38,316 | ₩39,148 | ₩38,236 | ₩38,719 | +1.05% | 160.7만 |
|---|
| 2025.11.13 | ₩39,094 | ₩39,215 | ₩38,571 | ₩38,893 | -0.51% | 93.3만 |
|---|
| 2025.11.12 | ₩39,362 | ₩39,430 | ₩39,188 | ₩39,215 | -0.37% | 99.9만 |
|---|
| 2025.11.11 | ₩39,430 | ₩39,564 | ₩39,067 | ₩39,403 | -0.07% | 228.1만 |
|---|
| 2025.11.10 | ₩41,911 | ₩42,581 | ₩41,736 | ₩41,777 | -0.32% | 53.9만 |
|---|
| 2025.11.07 | ₩40,945 | ₩41,844 | ₩40,865 | ₩41,736 | +1.93% | 55.2만 |
|---|
| 2025.11.06 | ₩40,945 | ₩41,817 | ₩40,261 | ₩41,575 | +1.54% | 50.9만 |
|---|
| 2025.11.05 | ₩42,219 | ₩42,447 | ₩40,341 | ₩40,717 | -3.56% | 63.4만 |
|---|
| 2025.11.04 | ₩41,374 | ₩42,192 | ₩41,039 | ₩41,937 | +1.36% | 54.2만 |
|---|
| 2025.11.03 | ₩41,508 | ₩42,514 | ₩40,757 | ₩42,273 | +1.84% | 66.8만 |
|---|
| 2025.10.31 | ₩40,677 | ₩41,200 | ₩40,234 | ₩40,958 | +0.69% | 64.6만 |
|---|
| 2025.10.30 | ₩41,240 | ₩41,374 | ₩40,328 | ₩40,449 | -1.92% | 40.7만 |
|---|
| 2025.10.29 | ₩42,581 | ₩42,581 | ₩40,918 | ₩41,213 | -3.21% | 65.3만 |
|---|
| 2025.10.28 | ₩42,112 | ₩43,882 | ₩41,911 | ₩42,165 | +0.13% | 199만 |
|---|
| 2025.10.27 | ₩39,202 | ₩40,261 | ₩39,202 | ₩40,113 | +2.33% | 75.8만 |
|---|
| 2025.10.24 | ₩38,357 | ₩39,322 | ₩38,236 | ₩39,282 | +2.41% | 54.4만 |
|---|
| 2025.10.23 | ₩38,209 | ₩38,544 | ₩38,088 | ₩38,370 | +0.42% | 26.1만 |
|---|
| 2025.10.22 | ₩38,021 | ₩38,504 | ₩37,632 | ₩37,994 | -0.07% | 33.4만 |
|---|
| 2025.10.21 | ₩38,960 | ₩39,014 | ₩37,914 | ₩38,155 | -2.07% | 45.7만 |
|---|
| 2025.10.20 | ₩38,263 | ₩39,228 | ₩38,115 | ₩38,906 | +1.68% | 58.7만 |
|---|
| 2025.10.17 | ₩38,437 | ₩38,491 | ₩37,901 | ₩38,249 | -0.49% | 66.7만 |
|---|
| 2025.10.16 | ₩37,619 | ₩38,719 | ₩37,619 | ₩38,518 | +2.39% | 87.3만 |
|---|
| 2025.10.15 | ₩36,573 | ₩37,807 | ₩36,211 | ₩37,565 | +2.71% | 93.6만 |
|---|
| 2025.10.14 | ₩36,291 | ₩36,694 | ₩35,862 | ₩36,010 | -0.78% | 134.6만 |
|---|
| 2025.10.13 | ₩35,808 | ₩37,284 | ₩35,674 | ₩37,284 | +4.12% | 47.2만 |
|---|
| 2025.10.10 | ₩36,734 | ₩36,881 | ₩35,259 | ₩35,259 | -4.02% | 100.8만 |
|---|