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 | ₩39,159 | ₩39,910 | ₩39,039 | ₩39,602 | +1.13% | 56.9만 |
| 2026.10.08 | ₩39,468 | ₩39,468 | ₩38,757 | ₩39,280 | -0.48% | 94.6만 |
| 2026.10.07 | ₩39,374 | ₩39,548 | ₩38,797 | ₩39,468 | +0.24% | 121.7만 |
| 2026.10.06 | ₩38,140 | ₩39,481 | ₩38,006 | ₩39,454 | +3.45% | 174.2만 |
| 2026.10.05 | ₩38,140 | ₩38,207 | ₩37,563 | ₩37,845 | -0.77% | 94.8만 |
| 2026.10.02 | ₩38,556 | ₩38,958 | ₩37,899 | ₩38,019 | -1.39% | 98.2만 |
| 2026.10.01 | ₩37,630 | ₩38,502 | ₩37,537 | ₩38,113 | +1.28% | 153만 |
| 2026.09.30 | ₩37,751 | ₩38,073 | ₩37,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,738 |
| -0.04% |
| 107.4만 |
| 2026.09.29 | ₩37,228 | ₩37,577 | ₩36,812 | ₩37,550 | +0.86% | 79.7만 |
|---|
| 2026.09.28 | ₩37,604 | ₩37,952 | ₩36,879 | ₩37,376 | -0.61% | 71.2만 |
|---|
| 2026.09.25 | ₩37,872 | ₩38,516 | ₩37,872 | ₩38,019 | +0.39% | 71.6만 |
|---|
| 2026.09.24 | ₩38,891 | ₩39,092 | ₩37,496 | ₩37,912 | -2.52% | 131.8만 |
|---|
| 2026.09.23 | ₩39,816 | ₩39,937 | ₩38,958 | ₩38,998 | -2.05% | 88.2만 |
|---|
| 2026.09.22 | ₩39,790 | ₩40,500 | ₩39,736 | ₩39,937 | +0.37% | 98.3만 |
|---|
| 2026.09.21 | ₩40,232 | ₩40,366 | ₩39,669 | ₩39,857 | -0.93% | 129.5만 |
|---|
| 2026.09.18 | ₩39,977 | ₩40,688 | ₩39,119 | ₩40,004 | +0.07% | 207.6만 |
|---|
| 2026.09.17 | ₩39,401 | ₩39,991 | ₩39,307 | ₩39,776 | +0.95% | 51.2만 |
|---|
| 2026.09.16 | ₩39,012 | ₩39,360 | ₩38,583 | ₩39,012 | 0.00% | 125.1만 |
|---|
| 2026.09.15 | ₩39,642 | ₩39,790 | ₩38,596 | ₩38,636 | -2.54% | 73.1만 |
|---|
| 2026.09.14 | ₩40,232 | ₩40,353 | ₩39,240 | ₩39,468 | -1.90% | 169.6만 |
|---|
| 2026.09.11 | ₩41,345 | ₩41,345 | ₩40,406 | ₩40,755 | -1.43% | 113.2만 |
|---|
| 2026.09.10 | ₩41,452 | ₩41,680 | ₩40,903 | ₩40,916 | -1.29% | 184.4만 |
|---|
| 2026.09.09 | ₩42,995 | ₩43,236 | ₩41,841 | ₩41,841 | -2.68% | 148.8만 |
|---|
| 2026.09.08 | ₩42,190 | ₩43,759 | ₩42,056 | ₩43,089 | +2.13% | 114.5만 |
|---|
| 2026.09.04 | ₩41,895 | ₩42,177 | ₩41,734 | ₩42,123 | +0.54% | 71.7만 |
|---|
| 2026.09.03 | ₩42,297 | ₩42,297 | ₩40,943 | ₩41,707 | -1.40% | 119.3만 |
|---|
| 2026.09.02 | ₩41,882 | ₩42,284 | ₩41,466 | ₩41,613 | -0.64% | 96.2만 |
|---|
| 2026.09.01 | ₩42,244 | ₩42,418 | ₩41,211 | ₩41,935 | -0.73% | 85.2만 |
|---|
| 2026.08.31 | ₩42,177 | ₩42,579 | ₩41,748 | ₩42,405 | +0.54% | 55.4만 |
|---|
| 2026.08.28 | ₩43,558 | ₩43,759 | ₩42,485 | ₩42,552 | -2.31% | 51.1만 |
|---|
| 2026.08.27 | ₩43,933 | ₩44,255 | ₩42,981 | ₩43,571 | -0.82% | 56.3만 |
|---|
| 2026.08.26 | ₩43,786 | ₩44,389 | ₩43,397 | ₩43,571 | -0.49% | 32.4만 |
|---|
| 2026.08.25 | ₩43,384 | ₩44,363 | ₩43,384 | ₩44,001 | +1.42% | 43.4만 |
|---|
| 2026.08.24 | ₩43,987 | ₩43,987 | ₩42,887 | ₩43,384 | -1.37% | 44.3만 |
|---|
| 2026.08.21 | ₩44,537 | ₩44,859 | ₩43,880 | ₩43,947 | -1.32% | 49만 |
|---|
| 2026.08.20 | ₩44,845 | ₩45,328 | ₩44,014 | ₩44,148 | -1.56% | 86.9만 |
|---|
| 2026.08.19 | ₩44,604 | ₩45,194 | ₩44,309 | ₩44,953 | +0.78% | 77.6만 |
|---|
| 2026.08.18 | ₩45,891 | ₩46,267 | ₩43,974 | ₩43,987 | -4.15% | 153.1만 |
|---|
| 2026.08.17 | ₩46,602 | ₩46,924 | ₩46,026 | ₩46,186 | -0.89% | 57.2만 |
|---|
| 2026.08.14 | ₩47,300 | ₩47,688 | ₩46,522 | ₩46,602 | -1.47% | 73.7만 |
|---|
| 2026.08.13 | ₩46,119 | ₩47,273 | ₩45,878 | ₩47,246 | +2.44% | 85.1만 |
|---|
| 2026.08.12 | ₩46,267 | ₩46,401 | ₩45,583 | ₩46,146 | -0.26% | 122.7만 |
|---|
| 2026.08.11 | ₩44,001 | ₩46,039 | ₩44,001 | ₩45,905 | +4.33% | 114만 |
|---|
| 2026.08.10 | ₩43,866 | ₩44,242 | ₩43,504 | ₩43,799 | -0.15% | 92.3만 |
|---|
| 2026.08.07 | ₩43,947 | ₩44,537 | ₩43,813 | ₩44,524 | +1.31% | 66.5만 |
|---|
| 2026.08.06 | ₩43,008 | ₩44,752 | ₩43,008 | ₩43,893 | +2.06% | 141.8만 |
|---|
| 2026.08.05 | ₩44,872 | ₩44,872 | ₩43,410 | ₩43,853 | -2.27% | 111.4만 |
|---|
| 2026.08.04 | ₩44,778 | ₩45,543 | ₩43,813 | ₩44,309 | -1.05% | 103.5만 |
|---|
| 2026.08.03 | ₩44,255 | ₩46,307 | ₩43,719 | ₩45,167 | +2.06% | 47.7만 |
|---|
| 2026.07.31 | ₩44,832 | ₩44,872 | ₩43,343 | ₩44,068 | -1.71% | 103.6만 |
|---|
| 2026.07.30 | ₩42,981 | ₩44,215 | ₩42,968 | ₩43,799 | +1.90% | 111.8만 |
|---|
| 2026.07.29 | ₩43,008 | ₩43,008 | ₩42,016 | ₩42,445 | -1.31% | 71.9만 |
|---|
| 2026.07.28 | ₩43,142 | ₩43,156 | ₩42,096 | ₩42,901 | -0.56% | 75.2만 |
|---|
| 2026.07.27 | ₩44,470 | ₩44,658 | ₩42,619 | ₩43,089 | -3.11% | 117.8만 |
|---|
| 2026.07.24 | ₩44,631 | ₩45,194 | ₩43,987 | ₩44,416 | -0.48% | 70.1만 |
|---|
| 2026.07.23 | ₩43,893 | ₩44,456 | ₩42,525 | ₩44,349 | +1.04% | 292.5만 |
|---|
| 2026.07.22 | ₩43,933 | ₩45,623 | ₩42,606 | ₩43,182 | -1.71% | 407.3만 |
|---|
| 2026.07.21 | ₩42,794 | ₩43,182 | ₩42,445 | ₩43,156 | +0.85% | 54.1만 |
|---|
| 2026.07.20 | ₩42,794 | ₩43,773 | ₩42,566 | ₩42,981 | +0.44% | 38만 |
|---|
| 2026.07.17 | ₩42,405 | ₩43,022 | ₩42,150 | ₩42,592 | +0.44% | 74.1만 |
|---|
| 2026.07.16 | ₩43,357 | ₩43,598 | ₩42,378 | ₩42,646 | -1.64% | 64.7만 |
|---|
| 2026.07.15 | ₩43,196 | ₩44,068 | ₩43,129 | ₩43,612 | +0.96% | 68.9만 |
|---|
| 2026.07.14 | ₩42,780 | ₩43,531 | ₩42,780 | ₩43,062 | +0.66% | 72.5만 |
|---|
| 2026.07.13 | ₩43,357 | ₩43,357 | ₩42,485 | ₩42,726 | -1.45% | 106.2만 |
|---|
| 2026.07.10 | ₩44,296 | ₩44,537 | ₩43,075 | ₩43,357 | -2.12% | 73.1만 |
|---|
| 2026.07.09 | ₩45,114 | ₩45,382 | ₩44,188 | ₩44,228 | -1.96% | 66.5만 |
|---|
| 2026.07.08 | ₩43,987 | ₩44,886 | ₩43,799 | ₩44,765 | +1.77% | 86.3만 |
|---|
| 2026.07.07 | ₩45,047 | ₩45,395 | ₩44,094 | ₩44,161 | -1.96% | 68만 |
|---|
| 2026.07.06 | ₩45,771 | ₩45,865 | ₩45,100 | ₩45,315 | -1.00% | 116.3만 |
|---|
| 2026.07.02 | ₩45,891 | ₩47,286 | ₩44,698 | ₩45,435 | -0.99% | 56.4만 |
|---|
| 2026.07.01 | ₩46,790 | ₩46,937 | ₩45,958 | ₩46,093 | -1.49% | 22.1만 |
|---|
| 2026.06.30 | ₩46,629 | ₩46,964 | ₩45,932 | ₩46,575 | -0.12% | 41.3만 |
|---|
| 2026.06.29 | ₩47,058 | ₩47,608 | ₩46,146 | ₩46,803 | -0.54% | 37.8만 |
|---|
| 2026.06.26 | ₩47,165 | ₩48,051 | ₩46,978 | ₩47,300 | +0.28% | 60.2만 |
|---|
| 2026.06.25 | ₩47,635 | ₩48,493 | ₩46,924 | ₩47,246 | -0.82% | 79.3만 |
|---|
| 2026.06.24 | ₩47,528 | ₩47,823 | ₩46,723 | ₩47,367 | -0.34% | 91.1만 |
|---|
| 2026.06.23 | ₩47,192 | ₩47,688 | ₩46,736 | ₩47,528 | +0.71% | 83.9만 |
|---|
| 2026.06.22 | ₩47,541 | ₩48,332 | ₩46,736 | ₩47,930 | +0.82% | 97.6만 |
|---|
| 2026.06.18 | ₩46,200 | ₩47,756 | ₩46,200 | ₩47,259 | +2.29% | 117.2만 |
|---|
| 2026.06.17 | ₩45,999 | ₩46,991 | ₩45,798 | ₩45,918 | -0.17% | 100.4만 |
|---|
| 2026.06.16 | ₩46,321 | ₩46,884 | ₩45,945 | ₩45,972 | -0.75% | 37.3만 |
|---|
| 2026.06.15 | ₩46,066 | ₩46,750 | ₩45,704 | ₩46,441 | +0.82% | 58.6만 |
|---|
| 2026.06.12 | ₩47,353 | ₩47,903 | ₩45,945 | ₩46,026 | -2.80% | 77.7만 |
|---|
| 2026.06.11 | ₩47,165 | ₩48,118 | ₩47,165 | ₩47,447 | +0.60% | 48.1만 |
|---|
| 2026.06.10 | ₩48,480 | ₩49,164 | ₩47,152 | ₩47,300 | -2.43% | 88만 |
|---|
| 2026.06.09 | ₩49,231 | ₩49,767 | ₩48,359 | ₩48,895 | -0.68% | 36.2만 |
|---|
| 2026.06.08 | ₩49,311 | ₩50,129 | ₩48,882 | ₩49,003 | -0.63% | 178.6만 |
|---|
| 2026.06.05 | ₩49,258 | ₩49,660 | ₩48,292 | ₩48,976 | -0.57% | 138.6만 |
|---|
| 2026.06.04 | ₩49,070 | ₩49,982 | ₩47,742 | ₩49,110 | +0.08% | 98.2만 |
|---|
| 2026.06.03 | ₩49,392 | ₩51,122 | ₩48,869 | ₩48,976 | -0.84% | 65만 |
|---|
| 2026.06.02 | ₩49,150 | ₩50,639 | ₩49,043 | ₩49,526 | +0.76% | 56.3만 |
|---|
| 2026.06.01 | ₩49,110 | ₩50,263 | ₩48,533 | ₩49,432 | +0.66% | 80.6만 |
|---|
| 2026.05.29 | ₩49,378 | ₩50,076 | ₩49,177 | ₩49,740 | +0.73% | 75.4만 |
|---|
| 2026.05.28 | ₩49,097 | ₩50,505 | ₩48,641 | ₩50,035 | +1.91% | 77.2만 |
|---|
| 2026.05.27 | ₩49,378 | ₩49,888 | ₩48,802 | ₩48,976 | -0.81% | 50.5만 |
|---|
| 2026.05.26 | ₩47,823 | ₩49,740 | ₩47,742 | ₩49,539 | +3.59% | 142.3만 |
|---|
| 2026.05.22 | ₩47,554 | ₩48,238 | ₩47,192 | ₩47,635 | +0.17% | 115.1만 |
|---|
| 2026.05.21 | ₩45,865 | ₩47,729 | ₩45,865 | ₩47,407 | +3.36% | 106.4만 |
|---|
| 2026.05.20 | ₩45,878 | ₩46,683 | ₩45,663 | ₩46,602 | +1.58% | 96.6만 |
|---|
| 2026.05.19 | ₩45,958 | ₩46,093 | ₩45,127 | ₩45,650 | -0.67% | 145.5만 |
|---|
| 2026.05.18 | ₩46,401 | ₩46,535 | ₩45,543 | ₩46,093 | -0.66% | 96.9만 |
|---|
| 2026.05.15 | ₩45,020 | ₩46,146 | ₩44,336 | ₩46,093 | +2.38% | 81.8만 |
|---|
| 2026.05.14 | ₩46,589 | ₩46,589 | ₩45,543 | ₩45,730 | -1.84% | 55.1만 |
|---|
| 2026.05.13 | ₩45,650 | ₩46,481 | ₩45,087 | ₩46,227 | +1.26% | 59.3만 |
|---|
| 2026.05.12 | ₩46,160 | ₩46,160 | ₩45,409 | ₩45,999 | -0.35% | 25.8만 |
|---|
| 2026.05.11 | ₩45,717 | ₩46,227 | ₩45,717 | ₩46,173 | +1.00% | 34.4만 |
|---|
| 2026.05.08 | ₩46,589 | ₩46,736 | ₩45,342 | ₩45,637 | -2.04% | 51.8만 |
|---|
| 2026.05.07 | ₩46,267 | ₩46,374 | ₩45,382 | ₩46,321 | +0.12% | 102.3만 |
|---|
| 2026.05.06 | ₩45,328 | ₩46,817 | ₩45,301 | ₩46,254 | +2.04% | 153만 |
|---|
| 2026.05.05 | ₩43,960 | ₩45,503 | ₩43,960 | ₩45,167 | +2.75% | 192.5만 |
|---|
| 2026.05.04 | ₩44,604 | ₩44,752 | ₩43,665 | ₩43,907 | -1.56% | 106.6만 |
|---|
| 2026.05.01 | ₩46,481 | ₩46,481 | ₩44,081 | ₩44,725 | -3.78% | 161만 |
|---|
| 2026.04.30 | ₩43,250 | ₩44,738 | ₩43,250 | ₩44,403 | +2.67% | 124만 |
|---|
| 2026.04.29 | ₩44,698 | ₩46,777 | ₩42,673 | ₩43,022 | -3.75% | 416.2만 |
|---|
| 2026.04.28 | ₩45,342 | ₩45,395 | ₩44,550 | ₩44,564 | -1.72% | 37.9만 |
|---|
| 2026.04.27 | ₩46,079 | ₩46,307 | ₩45,221 | ₩45,355 | -1.57% | 40.5만 |
|---|
| 2026.04.24 | ₩45,435 | ₩45,932 | ₩45,060 | ₩45,851 | +0.91% | 41.5만 |
|---|
| 2026.04.23 | ₩44,752 | ₩45,771 | ₩44,591 | ₩45,462 | +1.59% | 56.8만 |
|---|
| 2026.04.22 | ₩43,773 | ₩44,792 | ₩43,773 | ₩44,591 | +1.87% | 90.7만 |
|---|
| 2026.04.21 | ₩46,307 | ₩46,508 | ₩43,276 | ₩43,410 | -6.26% | 83.5만 |
|---|
| 2026.04.20 | ₩46,294 | ₩47,085 | ₩46,267 | ₩46,468 | +0.38% | 55.4만 |
|---|
| 2026.04.17 | ₩46,937 | ₩46,937 | ₩46,186 | ₩46,388 | -1.17% | 48.4만 |
|---|
| 2026.04.16 | ₩48,091 | ₩48,238 | ₩46,173 | ₩46,508 | -3.29% | 77.2만 |
|---|
| 2026.04.15 | ₩46,830 | ₩47,568 | ₩46,280 | ₩47,447 | +1.32% | 28만 |
|---|
| 2026.04.14 | ₩46,468 | ₩47,085 | ₩46,186 | ₩46,723 | +0.55% | 67.6만 |
|---|
| 2026.04.13 | ₩46,401 | ₩47,098 | ₩45,891 | ₩46,093 | -0.66% | 71.3만 |
|---|
| 2026.04.10 | ₩45,637 | ₩46,656 | ₩45,637 | ₩46,481 | +1.85% | 87.9만 |
|---|
| 2026.04.09 | ₩45,704 | ₩46,388 | ₩45,368 | ₩45,570 | -0.29% | 74만 |
|---|
| 2026.04.08 | ₩44,631 | ₩46,026 | ₩44,631 | ₩45,945 | +2.94% | 94.2만 |
|---|
| 2026.04.07 | ₩44,819 | ₩45,006 | ₩44,014 | ₩44,014 | -1.80% | 37.8만 |
|---|
| 2026.04.06 | ₩45,127 | ₩45,583 | ₩44,658 | ₩44,819 | -0.68% | 35.3만 |
|---|
| 2026.04.02 | ₩43,987 | ₩45,663 | ₩43,585 | ₩45,033 | +2.38% | 73만 |
|---|
| 2026.04.01 | ₩43,303 | ₩44,510 | ₩42,954 | ₩44,363 | +2.45% | 102.5만 |
|---|
| 2026.03.31 | ₩42,539 | ₩44,121 | ₩42,525 | ₩43,773 | +2.90% | 134만 |
|---|
| 2026.03.30 | ₩42,968 | ₩43,598 | ₩42,499 | ₩42,579 | -0.91% | 100.4만 |
|---|
| 2026.03.27 | ₩42,069 | ₩42,834 | ₩41,707 | ₩42,566 | +1.18% | 85만 |
|---|
| 2026.03.26 | ₩42,794 | ₩42,928 | ₩41,828 | ₩42,136 | -1.54% | 91.6만 |
|---|
| 2026.03.25 | ₩42,579 | ₩43,250 | ₩42,297 | ₩42,619 | +0.09% | 89.3만 |
|---|
| 2026.03.24 | ₩41,224 | ₩42,740 | ₩41,064 | ₩41,975 | +1.82% | 65.8만 |
|---|
| 2026.03.23 | ₩41,439 | ₩41,868 | ₩40,286 | ₩41,077 | -0.87% | 207만 |
|---|
| 2026.03.20 | ₩42,431 | ₩42,914 | ₩41,064 | ₩41,345 | -2.56% | 190.5만 |
|---|
| 2026.03.19 | ₩41,949 | ₩42,995 | ₩41,774 | ₩42,740 | +1.89% | 163.8만 |
|---|
| 2026.03.18 | ₩41,560 | ₩42,834 | ₩41,412 | ₩42,472 | +2.19% | 109.8만 |
|---|
| 2026.03.17 | ₩41,104 | ₩42,351 | ₩41,104 | ₩41,828 | +1.76% | 64.8만 |
|---|
| 2026.03.16 | ₩40,728 | ₩41,466 | ₩40,728 | ₩41,104 | +0.92% | 45.7만 |
|---|
| 2026.03.13 | ₩41,533 | ₩42,499 | ₩40,031 | ₩40,460 | -2.58% | 95.4만 |
|---|
| 2026.03.12 | ₩41,345 | ₩41,801 | ₩40,997 | ₩41,332 | -0.03% | 38.8만 |
|---|
| 2026.03.11 | ₩41,211 | ₩41,734 | ₩40,809 | ₩41,707 | +1.20% | 59.8만 |
|---|
| 2026.03.10 | ₩40,514 | ₩41,238 | ₩40,071 | ₩41,198 | +1.69% | 76만 |
|---|
| 2026.03.09 | ₩39,870 | ₩40,527 | ₩39,307 | ₩40,339 | +1.18% | 41만 |
|---|
| 2026.03.06 | ₩40,071 | ₩40,742 | ₩39,226 | ₩40,554 | +1.20% | 69.1만 |
|---|
| 2026.03.05 | ₩40,742 | ₩40,916 | ₩40,071 | ₩40,608 | -0.33% | 108.9만 |
|---|
| 2026.03.04 | ₩41,600 | ₩41,600 | ₩40,406 | ₩40,769 | -2.00% | 63.7만 |
|---|
| 2026.03.03 | ₩41,882 | ₩41,895 | ₩40,541 | ₩41,372 | -1.22% | 82.3만 |
|---|
| 2026.03.02 | ₩41,721 | ₩42,767 | ₩41,613 | ₩42,458 | +1.77% | 51.1만 |
|---|
| 2026.02.27 | ₩42,485 | ₩43,357 | ₩41,935 | ₩42,619 | +0.32% | 62.1만 |
|---|
| 2026.02.26 | ₩43,169 | ₩43,558 | ₩42,431 | ₩43,451 | +0.65% | 50.1만 |
|---|
| 2026.02.25 | ₩43,209 | ₩43,585 | ₩42,834 | ₩43,142 | -0.16% | 41.8만 |
|---|
| 2026.02.24 | ₩42,861 | ₩43,330 | ₩42,364 | ₩43,048 | +0.44% | 82만 |
|---|
| 2026.02.23 | ₩42,700 | ₩43,692 | ₩42,592 | ₩42,726 | +0.06% | 83.1만 |
|---|
| 2026.02.20 | ₩42,056 | ₩42,968 | ₩41,882 | ₩42,700 | +1.53% | 67.4만 |
|---|
| 2026.02.19 | ₩42,190 | ₩42,271 | ₩41,560 | ₩42,203 | +0.03% | 46.9만 |
|---|
| 2026.02.18 | ₩42,954 | ₩43,035 | ₩41,546 | ₩41,962 | -2.31% | 60.5만 |
|---|
| 2026.02.17 | ₩42,914 | ₩43,960 | ₩42,753 | ₩42,954 | +0.09% | 65.8만 |
|---|
| 2026.02.13 | ₩41,587 | ₩42,887 | ₩41,587 | ₩42,606 | +2.45% | 31.9만 |
|---|
| 2026.02.12 | ₩42,177 | ₩43,062 | ₩41,506 | ₩41,707 | -1.11% | 88.9만 |
|---|
| 2026.02.11 | ₩41,573 | ₩42,257 | ₩40,420 | ₩41,975 | +0.97% | 68.6만 |
|---|
| 2026.02.10 | ₩41,908 | ₩41,908 | ₩41,131 | ₩41,426 | -1.15% | 62만 |
|---|
| 2026.02.09 | ₩40,903 | ₩41,962 | ₩40,715 | ₩41,466 | +1.38% | 41.7만 |
|---|
| 2026.02.06 | ₩40,165 | ₩40,862 | ₩39,857 | ₩40,862 | +1.74% | 34.6만 |
|---|
| 2026.02.05 | ₩40,165 | ₩40,514 | ₩39,334 | ₩39,588 | -1.44% | 55.2만 |
|---|
| 2026.02.04 | ₩40,675 | ₩41,117 | ₩40,098 | ₩40,165 | -1.25% | 63.1만 |
|---|
| 2026.02.03 | ₩39,964 | ₩41,198 | ₩39,924 | ₩40,621 | +1.64% | 70.5만 |
|---|
| 2026.02.02 | ₩39,991 | ₩40,903 | ₩39,669 | ₩40,058 | +0.17% | 57.7만 |
|---|
| 2026.01.30 | ₩38,288 | ₩40,916 | ₩38,153 | ₩40,004 | +4.48% | 126.1만 |
|---|
| 2026.01.29 | ₩38,811 | ₩39,347 | ₩38,153 | ₩38,153 | -1.69% | 78.8만 |
|---|
| 2026.01.28 | ₩38,770 | ₩39,092 | ₩38,140 | ₩38,891 | +0.31% | 68.3만 |
|---|
| 2026.01.27 | ₩37,952 | ₩39,092 | ₩37,912 | ₩38,636 | +1.80% | 67.3만 |
|---|
| 2026.01.26 | ₩38,220 | ₩38,422 | ₩37,832 | ₩37,912 | -0.81% | 41.5만 |
|---|
| 2026.01.23 | ₩37,791 | ₩38,368 | ₩37,577 | ₩38,019 | +0.60% | 58.3만 |
|---|
| 2026.01.22 | ₩37,805 | ₩38,851 | ₩37,630 | ₩37,738 | -0.18% | 45.2만 |
|---|
| 2026.01.21 | ₩37,242 | ₩37,765 | ₩37,174 | ₩37,630 | +1.04% | 37만 |
|---|
| 2026.01.20 | ₩37,496 | ₩37,590 | ₩36,853 | ₩37,107 | -1.04% | 37.4만 |
|---|
| 2026.01.16 | ₩37,255 | ₩38,247 | ₩37,255 | ₩37,818 | +1.51% | 56.6만 |
|---|
| 2026.01.15 | ₩37,778 | ₩38,153 | ₩37,483 | ₩37,550 | -0.60% | 44.4만 |
|---|
| 2026.01.14 | ₩38,220 | ₩38,569 | ₩37,550 | ₩37,657 | -1.47% | 53.1만 |
|---|
| 2026.01.13 | ₩37,040 | ₩38,435 | ₩36,879 | ₩38,301 | +3.40% | 92.7만 |
|---|
| 2026.01.12 | ₩36,061 | ₩36,960 | ₩36,061 | ₩36,799 | +2.05% | 38.7만 |
|---|
| 2026.01.09 | ₩36,665 | ₩36,786 | ₩35,820 | ₩36,115 | -1.50% | 49만 |
|---|
| 2026.01.08 | ₩36,853 | ₩37,174 | ₩35,981 | ₩36,021 | -2.26% | 45.2만 |
|---|
| 2026.01.07 | ₩37,818 | ₩38,556 | ₩36,678 | ₩36,866 | -2.52% | 55만 |
|---|
| 2026.01.06 | ₩37,456 | ₩37,912 | ₩37,040 | ₩37,577 | +0.32% | 44만 |
|---|
| 2026.01.05 | ₩37,805 | ₩37,885 | ₩37,107 | ₩37,469 | -0.89% | 68.1만 |
|---|
| 2026.01.02 | ₩36,558 | ₩37,604 | ₩36,450 | ₩37,456 | +2.46% | 31만 |
|---|
| 2025.12.31 | ₩36,075 | ₩36,397 | ₩35,994 | ₩36,169 | +0.26% | 30만 |
|---|
| 2025.12.30 | ₩36,745 | ₩36,973 | ₩36,035 | ₩36,088 | -1.79% | 33만 |
|---|
| 2025.12.29 | ₩36,745 | ₩37,027 | ₩36,544 | ₩36,598 | -0.40% | 35.9만 |
|---|
| 2025.12.26 | ₩36,491 | ₩36,946 | ₩36,477 | ₩36,692 | +0.55% | 18.9만 |
|---|
| 2025.12.24 | ₩36,692 | ₩36,879 | ₩36,531 | ₩36,786 | +0.26% | 14.2만 |
|---|
| 2025.12.23 | ₩35,941 | ₩36,786 | ₩35,941 | ₩36,517 | +1.60% | 50.3만 |
|---|
| 2025.12.22 | ₩36,102 | ₩36,906 | ₩36,075 | ₩36,611 | +1.41% | 39.4만 |
|---|
| 2025.12.19 | ₩35,270 | ₩36,263 | ₩35,270 | ₩36,048 | +2.21% | 91.2만 |
|---|
| 2025.12.18 | ₩36,115 | ₩36,531 | ₩35,766 | ₩35,766 | -0.97% | 64.5만 |
|---|
| 2025.12.17 | ₩37,094 | ₩37,483 | ₩35,646 | ₩35,807 | -3.47% | 104.8만 |
|---|
| 2025.12.16 | ₩36,946 | ₩37,550 | ₩36,946 | ₩37,255 | +0.83% | 52.7만 |
|---|
| 2025.12.15 | ₩37,537 | ₩37,630 | ₩37,094 | ₩37,094 | -1.18% | 50.8만 |
|---|
| 2025.12.12 | ₩38,033 | ₩38,046 | ₩37,000 | ₩37,402 | -1.66% | 67.6만 |
|---|
| 2025.12.11 | ₩38,274 | ₩38,341 | ₩37,496 | ₩37,617 | -1.72% | 62.1만 |
|---|
| 2025.12.10 | ₩37,684 | ₩38,489 | ₩37,617 | ₩38,073 | +1.03% | 64만 |
|---|
| 2025.12.09 | ₩37,939 | ₩38,328 | ₩37,711 | ₩37,805 | -0.35% | 32.6만 |
|---|
| 2025.12.08 | ₩38,328 | ₩38,516 | ₩37,469 | ₩37,966 | -0.94% | 70.6만 |
|---|
| 2025.12.05 | ₩38,247 | ₩38,368 | ₩38,006 | ₩38,046 | -0.53% | 34.6만 |
|---|
| 2025.12.04 | ₩37,121 | ₩38,247 | ₩37,121 | ₩38,046 | +2.49% | 51.2만 |
|---|
| 2025.12.03 | ₩37,322 | ₩37,496 | ₩36,973 | ₩37,389 | +0.18% | 77.5만 |
|---|
| 2025.12.02 | ₩37,724 | ₩38,046 | ₩37,402 | ₩37,443 | -0.75% | 39.5만 |
|---|
| 2025.12.01 | ₩38,006 | ₩38,073 | ₩37,215 | ₩37,644 | -0.95% | 57.6만 |
|---|
| 2025.11.28 | ₩38,355 | ₩38,596 | ₩37,899 | ₩38,489 | +0.35% | 47.7만 |
|---|
| 2025.11.26 | ₩37,832 | ₩38,274 | ₩37,711 | ₩37,872 | +0.11% | 187.8만 |
|---|
| 2025.11.25 | ₩37,671 | ₩38,355 | ₩37,604 | ₩37,872 | +0.53% | 217.8만 |
|---|
| 2025.11.24 | ₩38,220 | ₩38,663 | ₩37,791 | ₩37,885 | -0.88% | 198.6만 |
|---|
| 2025.11.21 | ₩38,408 | ₩38,676 | ₩37,845 | ₩38,194 | -0.56% | 144.4만 |
|---|
| 2025.11.20 | ₩38,703 | ₩39,173 | ₩38,234 | ₩38,247 | -1.18% | 134.3만 |
|---|
| 2025.11.19 | ₩38,596 | ₩38,770 | ₩38,073 | ₩38,328 | -0.69% | 151만 |
|---|
| 2025.11.18 | ₩38,448 | ₩38,703 | ₩38,127 | ₩38,341 | -0.28% | 132만 |
|---|
| 2025.11.17 | ₩38,623 | ₩39,199 | ₩38,422 | ₩38,744 | +0.31% | 125.5만 |
|---|
| 2025.11.14 | ₩38,314 | ₩39,146 | ₩38,234 | ₩38,717 | +1.05% | 160.7만 |
|---|
| 2025.11.13 | ₩39,092 | ₩39,213 | ₩38,569 | ₩38,891 | -0.51% | 93.3만 |
|---|
| 2025.11.12 | ₩39,360 | ₩39,427 | ₩39,186 | ₩39,213 | -0.37% | 99.9만 |
|---|
| 2025.11.11 | ₩39,427 | ₩39,562 | ₩39,065 | ₩39,401 | -0.07% | 228.1만 |
|---|
| 2025.11.10 | ₩41,908 | ₩42,579 | ₩41,734 | ₩41,774 | -0.32% | 53.9만 |
|---|
| 2025.11.07 | ₩40,943 | ₩41,841 | ₩40,862 | ₩41,734 | +1.93% | 55.2만 |
|---|
| 2025.11.06 | ₩40,943 | ₩41,815 | ₩40,259 | ₩41,573 | +1.54% | 50.9만 |
|---|
| 2025.11.05 | ₩42,217 | ₩42,445 | ₩40,339 | ₩40,715 | -3.56% | 63.4만 |
|---|
| 2025.11.04 | ₩41,372 | ₩42,190 | ₩41,037 | ₩41,935 | +1.36% | 54.2만 |
|---|
| 2025.11.03 | ₩41,506 | ₩42,512 | ₩40,755 | ₩42,271 | +1.84% | 66.8만 |
|---|
| 2025.10.31 | ₩40,675 | ₩41,198 | ₩40,232 | ₩40,956 | +0.69% | 64.6만 |
|---|
| 2025.10.30 | ₩41,238 | ₩41,372 | ₩40,326 | ₩40,447 | -1.92% | 40.7만 |
|---|
| 2025.10.29 | ₩42,579 | ₩42,579 | ₩40,916 | ₩41,211 | -3.21% | 65.3만 |
|---|
| 2025.10.28 | ₩42,110 | ₩43,880 | ₩41,908 | ₩42,163 | +0.13% | 199만 |
|---|
| 2025.10.27 | ₩39,199 | ₩40,259 | ₩39,199 | ₩40,111 | +2.33% | 75.8만 |
|---|
| 2025.10.24 | ₩38,355 | ₩39,320 | ₩38,234 | ₩39,280 | +2.41% | 54.4만 |
|---|
| 2025.10.23 | ₩38,207 | ₩38,542 | ₩38,086 | ₩38,368 | +0.42% | 26.1만 |
|---|
| 2025.10.22 | ₩38,019 | ₩38,502 | ₩37,630 | ₩37,993 | -0.07% | 33.4만 |
|---|
| 2025.10.21 | ₩38,958 | ₩39,012 | ₩37,912 | ₩38,153 | -2.07% | 45.7만 |
|---|
| 2025.10.20 | ₩38,261 | ₩39,226 | ₩38,113 | ₩38,904 | +1.68% | 58.7만 |
|---|
| 2025.10.17 | ₩38,435 | ₩38,489 | ₩37,899 | ₩38,247 | -0.49% | 66.7만 |
|---|
| 2025.10.16 | ₩37,617 | ₩38,717 | ₩37,617 | ₩38,516 | +2.39% | 87.3만 |
|---|
| 2025.10.15 | ₩36,571 | ₩37,805 | ₩36,209 | ₩37,563 | +2.71% | 93.6만 |
|---|
| 2025.10.14 | ₩36,289 | ₩36,692 | ₩35,860 | ₩36,008 | -0.78% | 134.6만 |
|---|
| 2025.10.13 | ₩35,807 | ₩37,282 | ₩35,672 | ₩37,282 | +4.12% | 47.2만 |
|---|
| 2025.10.10 | ₩36,732 | ₩36,879 | ₩35,257 | ₩35,257 | -4.02% | 100.8만 |
|---|