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 | ₩39,166 | ₩39,917 | ₩39,046 | ₩39,609 | +1.13% | 56.9만 |
| 2026.10.08 | ₩39,475 | ₩39,475 | ₩38,764 | ₩39,287 | -0.48% | 94.6만 |
| 2026.10.07 | ₩39,381 | ₩39,555 | ₩38,804 | ₩39,475 | +0.24% | 121.7만 |
| 2026.10.06 | ₩38,147 | ₩39,488 | ₩38,013 | ₩39,461 | +3.45% | 174.2만 |
| 2026.10.05 | ₩38,147 | ₩38,214 | ₩37,570 | ₩37,852 | -0.77% | 94.8만 |
| 2026.10.02 | ₩38,563 | ₩38,965 | ₩37,905 | ₩38,026 | -1.39% | 98.2만 |
| 2026.10.01 | ₩37,637 | ₩38,509 | ₩37,543 | ₩38,120 | +1.28% | 153만 |
| 2026.09.30 | ₩37,758 | ₩38,080 | ₩37,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,744 |
| -0.04% |
| 107.4만 |
| 2026.09.29 | ₩37,235 | ₩37,584 | ₩36,819 | ₩37,557 | +0.86% | 79.7만 |
|---|
| 2026.09.28 | ₩37,610 | ₩37,959 | ₩36,886 | ₩37,382 | -0.61% | 71.2만 |
|---|
| 2026.09.25 | ₩37,879 | ₩38,522 | ₩37,879 | ₩38,026 | +0.39% | 71.6만 |
|---|
| 2026.09.24 | ₩38,898 | ₩39,099 | ₩37,503 | ₩37,919 | -2.52% | 131.8만 |
|---|
| 2026.09.23 | ₩39,823 | ₩39,944 | ₩38,965 | ₩39,005 | -2.05% | 88.2만 |
|---|
| 2026.09.22 | ₩39,797 | ₩40,508 | ₩39,743 | ₩39,944 | +0.37% | 98.3만 |
|---|
| 2026.09.21 | ₩40,239 | ₩40,373 | ₩39,676 | ₩39,864 | -0.93% | 129.5만 |
|---|
| 2026.09.18 | ₩39,984 | ₩40,695 | ₩39,126 | ₩40,011 | +0.07% | 207.6만 |
|---|
| 2026.09.17 | ₩39,408 | ₩39,998 | ₩39,314 | ₩39,783 | +0.95% | 51.2만 |
|---|
| 2026.09.16 | ₩39,019 | ₩39,367 | ₩38,589 | ₩39,019 | 0.00% | 125.1만 |
|---|
| 2026.09.15 | ₩39,649 | ₩39,797 | ₩38,603 | ₩38,643 | -2.54% | 73.1만 |
|---|
| 2026.09.14 | ₩40,239 | ₩40,360 | ₩39,247 | ₩39,475 | -1.90% | 169.6만 |
|---|
| 2026.09.11 | ₩41,353 | ₩41,353 | ₩40,414 | ₩40,762 | -1.43% | 113.2만 |
|---|
| 2026.09.10 | ₩41,460 | ₩41,688 | ₩40,910 | ₩40,923 | -1.29% | 184.4만 |
|---|
| 2026.09.09 | ₩43,002 | ₩43,244 | ₩41,849 | ₩41,849 | -2.68% | 148.8만 |
|---|
| 2026.09.08 | ₩42,198 | ₩43,767 | ₩42,063 | ₩43,096 | +2.13% | 114.5만 |
|---|
| 2026.09.04 | ₩41,903 | ₩42,184 | ₩41,742 | ₩42,131 | +0.54% | 71.7만 |
|---|
| 2026.09.03 | ₩42,305 | ₩42,305 | ₩40,950 | ₩41,715 | -1.40% | 119.3만 |
|---|
| 2026.09.02 | ₩41,889 | ₩42,292 | ₩41,473 | ₩41,621 | -0.64% | 96.2만 |
|---|
| 2026.09.01 | ₩42,251 | ₩42,426 | ₩41,218 | ₩41,943 | -0.73% | 85.2만 |
|---|
| 2026.08.31 | ₩42,184 | ₩42,587 | ₩41,755 | ₩42,412 | +0.54% | 55.4만 |
|---|
| 2026.08.28 | ₩43,566 | ₩43,767 | ₩42,493 | ₩42,560 | -2.31% | 51.1만 |
|---|
| 2026.08.27 | ₩43,941 | ₩44,263 | ₩42,989 | ₩43,579 | -0.82% | 56.3만 |
|---|
| 2026.08.26 | ₩43,794 | ₩44,397 | ₩43,405 | ₩43,579 | -0.49% | 32.4만 |
|---|
| 2026.08.25 | ₩43,391 | ₩44,371 | ₩43,391 | ₩44,008 | +1.42% | 43.4만 |
|---|
| 2026.08.24 | ₩43,995 | ₩43,995 | ₩42,895 | ₩43,391 | -1.37% | 44.3만 |
|---|
| 2026.08.21 | ₩44,545 | ₩44,867 | ₩43,888 | ₩43,955 | -1.32% | 49만 |
|---|
| 2026.08.20 | ₩44,853 | ₩45,336 | ₩44,022 | ₩44,156 | -1.56% | 86.9만 |
|---|
| 2026.08.19 | ₩44,612 | ₩45,202 | ₩44,317 | ₩44,961 | +0.78% | 77.6만 |
|---|
| 2026.08.18 | ₩45,900 | ₩46,275 | ₩43,982 | ₩43,995 | -4.15% | 153.1만 |
|---|
| 2026.08.17 | ₩46,611 | ₩46,932 | ₩46,034 | ₩46,195 | -0.89% | 57.2만 |
|---|
| 2026.08.14 | ₩47,308 | ₩47,697 | ₩46,530 | ₩46,611 | -1.47% | 73.7만 |
|---|
| 2026.08.13 | ₩46,128 | ₩47,281 | ₩45,886 | ₩47,254 | +2.44% | 85.1만 |
|---|
| 2026.08.12 | ₩46,275 | ₩46,409 | ₩45,591 | ₩46,154 | -0.26% | 122.7만 |
|---|
| 2026.08.11 | ₩44,008 | ₩46,047 | ₩44,008 | ₩45,913 | +4.33% | 114만 |
|---|
| 2026.08.10 | ₩43,874 | ₩44,250 | ₩43,512 | ₩43,807 | -0.15% | 92.3만 |
|---|
| 2026.08.07 | ₩43,955 | ₩44,545 | ₩43,821 | ₩44,531 | +1.31% | 66.5만 |
|---|
| 2026.08.06 | ₩43,016 | ₩44,760 | ₩43,016 | ₩43,901 | +2.06% | 141.8만 |
|---|
| 2026.08.05 | ₩44,880 | ₩44,880 | ₩43,418 | ₩43,861 | -2.27% | 111.4만 |
|---|
| 2026.08.04 | ₩44,786 | ₩45,551 | ₩43,821 | ₩44,317 | -1.05% | 103.5만 |
|---|
| 2026.08.03 | ₩44,263 | ₩46,315 | ₩43,727 | ₩45,175 | +2.06% | 47.7만 |
|---|
| 2026.07.31 | ₩44,840 | ₩44,880 | ₩43,351 | ₩44,075 | -1.71% | 103.6만 |
|---|
| 2026.07.30 | ₩42,989 | ₩44,223 | ₩42,976 | ₩43,807 | +1.90% | 111.8만 |
|---|
| 2026.07.29 | ₩43,016 | ₩43,016 | ₩42,023 | ₩42,452 | -1.31% | 71.9만 |
|---|
| 2026.07.28 | ₩43,150 | ₩43,163 | ₩42,104 | ₩42,909 | -0.56% | 75.2만 |
|---|
| 2026.07.27 | ₩44,478 | ₩44,666 | ₩42,627 | ₩43,096 | -3.11% | 117.8만 |
|---|
| 2026.07.24 | ₩44,639 | ₩45,202 | ₩43,995 | ₩44,424 | -0.48% | 70.1만 |
|---|
| 2026.07.23 | ₩43,901 | ₩44,464 | ₩42,533 | ₩44,357 | +1.04% | 292.5만 |
|---|
| 2026.07.22 | ₩43,941 | ₩45,631 | ₩42,613 | ₩43,190 | -1.71% | 407.3만 |
|---|
| 2026.07.21 | ₩42,801 | ₩43,190 | ₩42,452 | ₩43,163 | +0.85% | 54.1만 |
|---|
| 2026.07.20 | ₩42,801 | ₩43,780 | ₩42,573 | ₩42,989 | +0.44% | 38만 |
|---|
| 2026.07.17 | ₩42,412 | ₩43,029 | ₩42,157 | ₩42,600 | +0.44% | 74.1만 |
|---|
| 2026.07.16 | ₩43,365 | ₩43,606 | ₩42,385 | ₩42,654 | -1.64% | 64.7만 |
|---|
| 2026.07.15 | ₩43,204 | ₩44,075 | ₩43,137 | ₩43,619 | +0.96% | 68.9만 |
|---|
| 2026.07.14 | ₩42,788 | ₩43,539 | ₩42,788 | ₩43,069 | +0.66% | 72.5만 |
|---|
| 2026.07.13 | ₩43,365 | ₩43,365 | ₩42,493 | ₩42,734 | -1.45% | 106.2만 |
|---|
| 2026.07.10 | ₩44,303 | ₩44,545 | ₩43,083 | ₩43,365 | -2.12% | 73.1만 |
|---|
| 2026.07.09 | ₩45,122 | ₩45,390 | ₩44,196 | ₩44,236 | -1.96% | 66.5만 |
|---|
| 2026.07.08 | ₩43,995 | ₩44,894 | ₩43,807 | ₩44,773 | +1.77% | 86.3만 |
|---|
| 2026.07.07 | ₩45,055 | ₩45,403 | ₩44,102 | ₩44,169 | -1.96% | 68만 |
|---|
| 2026.07.06 | ₩45,779 | ₩45,873 | ₩45,108 | ₩45,323 | -1.00% | 116.3만 |
|---|
| 2026.07.02 | ₩45,900 | ₩47,295 | ₩44,706 | ₩45,444 | -0.99% | 56.4만 |
|---|
| 2026.07.01 | ₩46,798 | ₩46,946 | ₩45,967 | ₩46,101 | -1.49% | 22.1만 |
|---|
| 2026.06.30 | ₩46,637 | ₩46,973 | ₩45,940 | ₩46,584 | -0.12% | 41.3만 |
|---|
| 2026.06.29 | ₩47,067 | ₩47,617 | ₩46,154 | ₩46,812 | -0.54% | 37.8만 |
|---|
| 2026.06.26 | ₩47,174 | ₩48,059 | ₩46,986 | ₩47,308 | +0.28% | 60.2만 |
|---|
| 2026.06.25 | ₩47,643 | ₩48,502 | ₩46,932 | ₩47,254 | -0.82% | 79.3만 |
|---|
| 2026.06.24 | ₩47,536 | ₩47,831 | ₩46,731 | ₩47,375 | -0.34% | 91.1만 |
|---|
| 2026.06.23 | ₩47,201 | ₩47,697 | ₩46,745 | ₩47,536 | +0.71% | 83.9만 |
|---|
| 2026.06.22 | ₩47,549 | ₩48,341 | ₩46,745 | ₩47,938 | +0.82% | 97.6만 |
|---|
| 2026.06.18 | ₩46,208 | ₩47,764 | ₩46,208 | ₩47,268 | +2.29% | 117.2만 |
|---|
| 2026.06.17 | ₩46,007 | ₩47,000 | ₩45,806 | ₩45,926 | -0.17% | 100.4만 |
|---|
| 2026.06.16 | ₩46,329 | ₩46,892 | ₩45,953 | ₩45,980 | -0.75% | 37.3만 |
|---|
| 2026.06.15 | ₩46,074 | ₩46,758 | ₩45,712 | ₩46,450 | +0.82% | 58.6만 |
|---|
| 2026.06.12 | ₩47,362 | ₩47,912 | ₩45,953 | ₩46,034 | -2.80% | 77.7만 |
|---|
| 2026.06.11 | ₩47,174 | ₩48,126 | ₩47,174 | ₩47,456 | +0.60% | 48.1만 |
|---|
| 2026.06.10 | ₩48,488 | ₩49,172 | ₩47,160 | ₩47,308 | -2.43% | 88만 |
|---|
| 2026.06.09 | ₩49,239 | ₩49,776 | ₩48,368 | ₩48,904 | -0.68% | 36.2만 |
|---|
| 2026.06.08 | ₩49,320 | ₩50,138 | ₩48,891 | ₩49,011 | -0.63% | 178.6만 |
|---|
| 2026.06.05 | ₩49,266 | ₩49,669 | ₩48,301 | ₩48,985 | -0.57% | 138.6만 |
|---|
| 2026.06.04 | ₩49,079 | ₩49,991 | ₩47,751 | ₩49,119 | +0.08% | 98.2만 |
|---|
| 2026.06.03 | ₩49,400 | ₩51,131 | ₩48,877 | ₩48,985 | -0.84% | 65만 |
|---|
| 2026.06.02 | ₩49,159 | ₩50,648 | ₩49,052 | ₩49,535 | +0.76% | 56.3만 |
|---|
| 2026.06.01 | ₩49,119 | ₩50,272 | ₩48,542 | ₩49,441 | +0.66% | 80.6만 |
|---|
| 2026.05.29 | ₩49,387 | ₩50,085 | ₩49,186 | ₩49,749 | +0.73% | 75.4만 |
|---|
| 2026.05.28 | ₩49,105 | ₩50,514 | ₩48,649 | ₩50,044 | +1.91% | 77.2만 |
|---|
| 2026.05.27 | ₩49,387 | ₩49,897 | ₩48,810 | ₩48,985 | -0.81% | 50.5만 |
|---|
| 2026.05.26 | ₩47,831 | ₩49,749 | ₩47,751 | ₩49,548 | +3.59% | 142.3만 |
|---|
| 2026.05.22 | ₩47,563 | ₩48,247 | ₩47,201 | ₩47,643 | +0.17% | 115.1만 |
|---|
| 2026.05.21 | ₩45,873 | ₩47,737 | ₩45,873 | ₩47,415 | +3.36% | 106.4만 |
|---|
| 2026.05.20 | ₩45,886 | ₩46,691 | ₩45,672 | ₩46,611 | +1.58% | 96.6만 |
|---|
| 2026.05.19 | ₩45,967 | ₩46,101 | ₩45,135 | ₩45,658 | -0.67% | 145.5만 |
|---|
| 2026.05.18 | ₩46,409 | ₩46,543 | ₩45,551 | ₩46,101 | -0.66% | 96.9만 |
|---|
| 2026.05.15 | ₩45,028 | ₩46,154 | ₩44,344 | ₩46,101 | +2.38% | 81.8만 |
|---|
| 2026.05.14 | ₩46,597 | ₩46,597 | ₩45,551 | ₩45,739 | -1.84% | 55.1만 |
|---|
| 2026.05.13 | ₩45,658 | ₩46,490 | ₩45,095 | ₩46,235 | +1.26% | 59.3만 |
|---|
| 2026.05.12 | ₩46,168 | ₩46,168 | ₩45,417 | ₩46,007 | -0.35% | 25.8만 |
|---|
| 2026.05.11 | ₩45,725 | ₩46,235 | ₩45,725 | ₩46,181 | +1.00% | 34.4만 |
|---|
| 2026.05.08 | ₩46,597 | ₩46,745 | ₩45,350 | ₩45,645 | -2.04% | 51.8만 |
|---|
| 2026.05.07 | ₩46,275 | ₩46,383 | ₩45,390 | ₩46,329 | +0.12% | 102.3만 |
|---|
| 2026.05.06 | ₩45,336 | ₩46,825 | ₩45,309 | ₩46,262 | +2.04% | 153만 |
|---|
| 2026.05.05 | ₩43,968 | ₩45,511 | ₩43,968 | ₩45,175 | +2.75% | 192.5만 |
|---|
| 2026.05.04 | ₩44,612 | ₩44,760 | ₩43,673 | ₩43,914 | -1.56% | 106.6만 |
|---|
| 2026.05.01 | ₩46,490 | ₩46,490 | ₩44,089 | ₩44,733 | -3.78% | 161만 |
|---|
| 2026.04.30 | ₩43,257 | ₩44,746 | ₩43,257 | ₩44,411 | +2.67% | 124만 |
|---|
| 2026.04.29 | ₩44,706 | ₩46,785 | ₩42,680 | ₩43,029 | -3.75% | 416.2만 |
|---|
| 2026.04.28 | ₩45,350 | ₩45,403 | ₩44,558 | ₩44,572 | -1.72% | 37.9만 |
|---|
| 2026.04.27 | ₩46,087 | ₩46,315 | ₩45,229 | ₩45,363 | -1.57% | 40.5만 |
|---|
| 2026.04.24 | ₩45,444 | ₩45,940 | ₩45,068 | ₩45,859 | +0.91% | 41.5만 |
|---|
| 2026.04.23 | ₩44,760 | ₩45,779 | ₩44,599 | ₩45,470 | +1.59% | 56.8만 |
|---|
| 2026.04.22 | ₩43,780 | ₩44,800 | ₩43,780 | ₩44,599 | +1.87% | 90.7만 |
|---|
| 2026.04.21 | ₩46,315 | ₩46,517 | ₩43,284 | ₩43,418 | -6.26% | 83.5만 |
|---|
| 2026.04.20 | ₩46,302 | ₩47,093 | ₩46,275 | ₩46,476 | +0.38% | 55.4만 |
|---|
| 2026.04.17 | ₩46,946 | ₩46,946 | ₩46,195 | ₩46,396 | -1.17% | 48.4만 |
|---|
| 2026.04.16 | ₩48,099 | ₩48,247 | ₩46,181 | ₩46,517 | -3.29% | 77.2만 |
|---|
| 2026.04.15 | ₩46,839 | ₩47,576 | ₩46,289 | ₩47,456 | +1.32% | 28만 |
|---|
| 2026.04.14 | ₩46,476 | ₩47,093 | ₩46,195 | ₩46,731 | +0.55% | 67.6만 |
|---|
| 2026.04.13 | ₩46,409 | ₩47,107 | ₩45,900 | ₩46,101 | -0.66% | 71.3만 |
|---|
| 2026.04.10 | ₩45,645 | ₩46,664 | ₩45,645 | ₩46,490 | +1.85% | 87.9만 |
|---|
| 2026.04.09 | ₩45,712 | ₩46,396 | ₩45,377 | ₩45,578 | -0.29% | 74만 |
|---|
| 2026.04.08 | ₩44,639 | ₩46,034 | ₩44,639 | ₩45,953 | +2.94% | 94.2만 |
|---|
| 2026.04.07 | ₩44,827 | ₩45,014 | ₩44,022 | ₩44,022 | -1.80% | 37.8만 |
|---|
| 2026.04.06 | ₩45,135 | ₩45,591 | ₩44,666 | ₩44,827 | -0.68% | 35.3만 |
|---|
| 2026.04.02 | ₩43,995 | ₩45,672 | ₩43,593 | ₩45,041 | +2.38% | 73만 |
|---|
| 2026.04.01 | ₩43,311 | ₩44,518 | ₩42,962 | ₩44,371 | +2.45% | 102.5만 |
|---|
| 2026.03.31 | ₩42,546 | ₩44,129 | ₩42,533 | ₩43,780 | +2.90% | 134만 |
|---|
| 2026.03.30 | ₩42,976 | ₩43,606 | ₩42,506 | ₩42,587 | -0.91% | 100.4만 |
|---|
| 2026.03.27 | ₩42,077 | ₩42,841 | ₩41,715 | ₩42,573 | +1.18% | 85만 |
|---|
| 2026.03.26 | ₩42,801 | ₩42,935 | ₩41,835 | ₩42,144 | -1.54% | 91.6만 |
|---|
| 2026.03.25 | ₩42,587 | ₩43,257 | ₩42,305 | ₩42,627 | +0.09% | 89.3만 |
|---|
| 2026.03.24 | ₩41,232 | ₩42,748 | ₩41,071 | ₩41,983 | +1.82% | 65.8만 |
|---|
| 2026.03.23 | ₩41,446 | ₩41,876 | ₩40,293 | ₩41,084 | -0.87% | 207만 |
|---|
| 2026.03.20 | ₩42,439 | ₩42,922 | ₩41,071 | ₩41,353 | -2.56% | 190.5만 |
|---|
| 2026.03.19 | ₩41,956 | ₩43,002 | ₩41,782 | ₩42,748 | +1.89% | 163.8만 |
|---|
| 2026.03.18 | ₩41,567 | ₩42,841 | ₩41,420 | ₩42,479 | +2.19% | 109.8만 |
|---|
| 2026.03.17 | ₩41,111 | ₩42,359 | ₩41,111 | ₩41,835 | +1.76% | 64.8만 |
|---|
| 2026.03.16 | ₩40,736 | ₩41,473 | ₩40,736 | ₩41,111 | +0.92% | 45.7만 |
|---|
| 2026.03.13 | ₩41,540 | ₩42,506 | ₩40,038 | ₩40,467 | -2.58% | 95.4만 |
|---|
| 2026.03.12 | ₩41,353 | ₩41,809 | ₩41,004 | ₩41,339 | -0.03% | 38.8만 |
|---|
| 2026.03.11 | ₩41,218 | ₩41,742 | ₩40,816 | ₩41,715 | +1.20% | 59.8만 |
|---|
| 2026.03.10 | ₩40,521 | ₩41,245 | ₩40,078 | ₩41,205 | +1.69% | 76만 |
|---|
| 2026.03.09 | ₩39,877 | ₩40,534 | ₩39,314 | ₩40,347 | +1.18% | 41만 |
|---|
| 2026.03.06 | ₩40,078 | ₩40,749 | ₩39,233 | ₩40,561 | +1.20% | 69.1만 |
|---|
| 2026.03.05 | ₩40,749 | ₩40,923 | ₩40,078 | ₩40,615 | -0.33% | 108.9만 |
|---|
| 2026.03.04 | ₩41,607 | ₩41,607 | ₩40,414 | ₩40,776 | -2.00% | 63.7만 |
|---|
| 2026.03.03 | ₩41,889 | ₩41,903 | ₩40,548 | ₩41,379 | -1.22% | 82.3만 |
|---|
| 2026.03.02 | ₩41,728 | ₩42,774 | ₩41,621 | ₩42,466 | +1.77% | 51.1만 |
|---|
| 2026.02.27 | ₩42,493 | ₩43,365 | ₩41,943 | ₩42,627 | +0.32% | 62.1만 |
|---|
| 2026.02.26 | ₩43,177 | ₩43,566 | ₩42,439 | ₩43,458 | +0.65% | 50.1만 |
|---|
| 2026.02.25 | ₩43,217 | ₩43,593 | ₩42,841 | ₩43,150 | -0.16% | 41.8만 |
|---|
| 2026.02.24 | ₩42,868 | ₩43,338 | ₩42,372 | ₩43,056 | +0.44% | 82만 |
|---|
| 2026.02.23 | ₩42,707 | ₩43,700 | ₩42,600 | ₩42,734 | +0.06% | 83.1만 |
|---|
| 2026.02.20 | ₩42,063 | ₩42,976 | ₩41,889 | ₩42,707 | +1.53% | 67.4만 |
|---|
| 2026.02.19 | ₩42,198 | ₩42,278 | ₩41,567 | ₩42,211 | +0.03% | 46.9만 |
|---|
| 2026.02.18 | ₩42,962 | ₩43,043 | ₩41,554 | ₩41,970 | -2.31% | 60.5만 |
|---|
| 2026.02.17 | ₩42,922 | ₩43,968 | ₩42,761 | ₩42,962 | +0.09% | 65.8만 |
|---|
| 2026.02.13 | ₩41,594 | ₩42,895 | ₩41,594 | ₩42,613 | +2.45% | 31.9만 |
|---|
| 2026.02.12 | ₩42,184 | ₩43,069 | ₩41,514 | ₩41,715 | -1.11% | 88.9만 |
|---|
| 2026.02.11 | ₩41,581 | ₩42,265 | ₩40,427 | ₩41,983 | +0.97% | 68.6만 |
|---|
| 2026.02.10 | ₩41,916 | ₩41,916 | ₩41,138 | ₩41,433 | -1.15% | 62만 |
|---|
| 2026.02.09 | ₩40,910 | ₩41,970 | ₩40,722 | ₩41,473 | +1.38% | 41.7만 |
|---|
| 2026.02.06 | ₩40,172 | ₩40,870 | ₩39,864 | ₩40,870 | +1.74% | 34.6만 |
|---|
| 2026.02.05 | ₩40,172 | ₩40,521 | ₩39,341 | ₩39,595 | -1.44% | 55.2만 |
|---|
| 2026.02.04 | ₩40,682 | ₩41,125 | ₩40,105 | ₩40,172 | -1.25% | 63.1만 |
|---|
| 2026.02.03 | ₩39,971 | ₩41,205 | ₩39,931 | ₩40,628 | +1.64% | 70.5만 |
|---|
| 2026.02.02 | ₩39,998 | ₩40,910 | ₩39,676 | ₩40,065 | +0.17% | 57.7만 |
|---|
| 2026.01.30 | ₩38,294 | ₩40,923 | ₩38,160 | ₩40,011 | +4.48% | 126.1만 |
|---|
| 2026.01.29 | ₩38,818 | ₩39,354 | ₩38,160 | ₩38,160 | -1.69% | 78.8만 |
|---|
| 2026.01.28 | ₩38,777 | ₩39,099 | ₩38,147 | ₩38,898 | +0.31% | 68.3만 |
|---|
| 2026.01.27 | ₩37,959 | ₩39,099 | ₩37,919 | ₩38,643 | +1.80% | 67.3만 |
|---|
| 2026.01.26 | ₩38,227 | ₩38,429 | ₩37,838 | ₩37,919 | -0.81% | 41.5만 |
|---|
| 2026.01.23 | ₩37,798 | ₩38,375 | ₩37,584 | ₩38,026 | +0.60% | 58.3만 |
|---|
| 2026.01.22 | ₩37,812 | ₩38,858 | ₩37,637 | ₩37,744 | -0.18% | 45.2만 |
|---|
| 2026.01.21 | ₩37,248 | ₩37,771 | ₩37,181 | ₩37,637 | +1.04% | 37만 |
|---|
| 2026.01.20 | ₩37,503 | ₩37,597 | ₩36,859 | ₩37,114 | -1.04% | 37.4만 |
|---|
| 2026.01.16 | ₩37,262 | ₩38,254 | ₩37,262 | ₩37,825 | +1.51% | 56.6만 |
|---|
| 2026.01.15 | ₩37,785 | ₩38,160 | ₩37,490 | ₩37,557 | -0.60% | 44.4만 |
|---|
| 2026.01.14 | ₩38,227 | ₩38,576 | ₩37,557 | ₩37,664 | -1.47% | 53.1만 |
|---|
| 2026.01.13 | ₩37,047 | ₩38,442 | ₩36,886 | ₩38,308 | +3.40% | 92.7만 |
|---|
| 2026.01.12 | ₩36,068 | ₩36,967 | ₩36,068 | ₩36,806 | +2.05% | 38.7만 |
|---|
| 2026.01.09 | ₩36,671 | ₩36,792 | ₩35,826 | ₩36,121 | -1.50% | 49만 |
|---|
| 2026.01.08 | ₩36,859 | ₩37,181 | ₩35,987 | ₩36,028 | -2.26% | 45.2만 |
|---|
| 2026.01.07 | ₩37,825 | ₩38,563 | ₩36,685 | ₩36,873 | -2.52% | 55만 |
|---|
| 2026.01.06 | ₩37,463 | ₩37,919 | ₩37,047 | ₩37,584 | +0.32% | 44만 |
|---|
| 2026.01.05 | ₩37,812 | ₩37,892 | ₩37,114 | ₩37,476 | -0.89% | 68.1만 |
|---|
| 2026.01.02 | ₩36,564 | ₩37,610 | ₩36,457 | ₩37,463 | +2.46% | 31만 |
|---|
| 2025.12.31 | ₩36,081 | ₩36,403 | ₩36,001 | ₩36,175 | +0.26% | 30만 |
|---|
| 2025.12.30 | ₩36,752 | ₩36,980 | ₩36,041 | ₩36,095 | -1.79% | 33만 |
|---|
| 2025.12.29 | ₩36,752 | ₩37,034 | ₩36,551 | ₩36,604 | -0.40% | 35.9만 |
|---|
| 2025.12.26 | ₩36,497 | ₩36,953 | ₩36,484 | ₩36,698 | +0.55% | 18.9만 |
|---|
| 2025.12.24 | ₩36,698 | ₩36,886 | ₩36,537 | ₩36,792 | +0.26% | 14.2만 |
|---|
| 2025.12.23 | ₩35,947 | ₩36,792 | ₩35,947 | ₩36,524 | +1.60% | 50.3만 |
|---|
| 2025.12.22 | ₩36,108 | ₩36,913 | ₩36,081 | ₩36,618 | +1.41% | 39.4만 |
|---|
| 2025.12.19 | ₩35,276 | ₩36,269 | ₩35,276 | ₩36,054 | +2.21% | 91.2만 |
|---|
| 2025.12.18 | ₩36,121 | ₩36,537 | ₩35,773 | ₩35,773 | -0.97% | 64.5만 |
|---|
| 2025.12.17 | ₩37,101 | ₩37,490 | ₩35,652 | ₩35,813 | -3.47% | 104.8만 |
|---|
| 2025.12.16 | ₩36,953 | ₩37,557 | ₩36,953 | ₩37,262 | +0.83% | 52.7만 |
|---|
| 2025.12.15 | ₩37,543 | ₩37,637 | ₩37,101 | ₩37,101 | -1.18% | 50.8만 |
|---|
| 2025.12.12 | ₩38,040 | ₩38,053 | ₩37,007 | ₩37,409 | -1.66% | 67.6만 |
|---|
| 2025.12.11 | ₩38,281 | ₩38,348 | ₩37,503 | ₩37,624 | -1.72% | 62.1만 |
|---|
| 2025.12.10 | ₩37,691 | ₩38,496 | ₩37,624 | ₩38,080 | +1.03% | 64만 |
|---|
| 2025.12.09 | ₩37,946 | ₩38,335 | ₩37,718 | ₩37,812 | -0.35% | 32.6만 |
|---|
| 2025.12.08 | ₩38,335 | ₩38,522 | ₩37,476 | ₩37,972 | -0.94% | 70.6만 |
|---|
| 2025.12.05 | ₩38,254 | ₩38,375 | ₩38,013 | ₩38,053 | -0.53% | 34.6만 |
|---|
| 2025.12.04 | ₩37,127 | ₩38,254 | ₩37,127 | ₩38,053 | +2.49% | 51.2만 |
|---|
| 2025.12.03 | ₩37,329 | ₩37,503 | ₩36,980 | ₩37,396 | +0.18% | 77.5만 |
|---|
| 2025.12.02 | ₩37,731 | ₩38,053 | ₩37,409 | ₩37,449 | -0.75% | 39.5만 |
|---|
| 2025.12.01 | ₩38,013 | ₩38,080 | ₩37,221 | ₩37,651 | -0.95% | 57.6만 |
|---|
| 2025.11.28 | ₩38,361 | ₩38,603 | ₩37,905 | ₩38,496 | +0.35% | 47.7만 |
|---|
| 2025.11.26 | ₩37,838 | ₩38,281 | ₩37,718 | ₩37,879 | +0.11% | 187.8만 |
|---|
| 2025.11.25 | ₩37,677 | ₩38,361 | ₩37,610 | ₩37,879 | +0.53% | 217.8만 |
|---|
| 2025.11.24 | ₩38,227 | ₩38,670 | ₩37,798 | ₩37,892 | -0.88% | 198.6만 |
|---|
| 2025.11.21 | ₩38,415 | ₩38,683 | ₩37,852 | ₩38,201 | -0.56% | 144.4만 |
|---|
| 2025.11.20 | ₩38,710 | ₩39,180 | ₩38,241 | ₩38,254 | -1.18% | 134.3만 |
|---|
| 2025.11.19 | ₩38,603 | ₩38,777 | ₩38,080 | ₩38,335 | -0.69% | 151만 |
|---|
| 2025.11.18 | ₩38,455 | ₩38,710 | ₩38,133 | ₩38,348 | -0.28% | 132만 |
|---|
| 2025.11.17 | ₩38,630 | ₩39,206 | ₩38,429 | ₩38,750 | +0.31% | 125.5만 |
|---|
| 2025.11.14 | ₩38,321 | ₩39,153 | ₩38,241 | ₩38,724 | +1.05% | 160.7만 |
|---|
| 2025.11.13 | ₩39,099 | ₩39,220 | ₩38,576 | ₩38,898 | -0.51% | 93.3만 |
|---|
| 2025.11.12 | ₩39,367 | ₩39,435 | ₩39,193 | ₩39,220 | -0.37% | 99.9만 |
|---|
| 2025.11.11 | ₩39,435 | ₩39,569 | ₩39,072 | ₩39,408 | -0.07% | 228.1만 |
|---|
| 2025.11.10 | ₩41,916 | ₩42,587 | ₩41,742 | ₩41,782 | -0.32% | 53.9만 |
|---|
| 2025.11.07 | ₩40,950 | ₩41,849 | ₩40,870 | ₩41,742 | +1.93% | 55.2만 |
|---|
| 2025.11.06 | ₩40,950 | ₩41,822 | ₩40,266 | ₩41,581 | +1.54% | 50.9만 |
|---|
| 2025.11.05 | ₩42,224 | ₩42,452 | ₩40,347 | ₩40,722 | -3.56% | 63.4만 |
|---|
| 2025.11.04 | ₩41,379 | ₩42,198 | ₩41,044 | ₩41,943 | +1.36% | 54.2만 |
|---|
| 2025.11.03 | ₩41,514 | ₩42,520 | ₩40,762 | ₩42,278 | +1.84% | 66.8만 |
|---|
| 2025.10.31 | ₩40,682 | ₩41,205 | ₩40,239 | ₩40,964 | +0.69% | 64.6만 |
|---|
| 2025.10.30 | ₩41,245 | ₩41,379 | ₩40,333 | ₩40,454 | -1.92% | 40.7만 |
|---|
| 2025.10.29 | ₩42,587 | ₩42,587 | ₩40,923 | ₩41,218 | -3.21% | 65.3만 |
|---|
| 2025.10.28 | ₩42,117 | ₩43,888 | ₩41,916 | ₩42,171 | +0.13% | 199만 |
|---|
| 2025.10.27 | ₩39,206 | ₩40,266 | ₩39,206 | ₩40,119 | +2.33% | 75.8만 |
|---|
| 2025.10.24 | ₩38,361 | ₩39,327 | ₩38,241 | ₩39,287 | +2.41% | 54.4만 |
|---|
| 2025.10.23 | ₩38,214 | ₩38,549 | ₩38,093 | ₩38,375 | +0.42% | 26.1만 |
|---|
| 2025.10.22 | ₩38,026 | ₩38,509 | ₩37,637 | ₩37,999 | -0.07% | 33.4만 |
|---|
| 2025.10.21 | ₩38,965 | ₩39,019 | ₩37,919 | ₩38,160 | -2.07% | 45.7만 |
|---|
| 2025.10.20 | ₩38,268 | ₩39,233 | ₩38,120 | ₩38,911 | +1.68% | 58.7만 |
|---|
| 2025.10.17 | ₩38,442 | ₩38,496 | ₩37,905 | ₩38,254 | -0.49% | 66.7만 |
|---|
| 2025.10.16 | ₩37,624 | ₩38,724 | ₩37,624 | ₩38,522 | +2.39% | 87.3만 |
|---|
| 2025.10.15 | ₩36,578 | ₩37,812 | ₩36,215 | ₩37,570 | +2.71% | 93.6만 |
|---|
| 2025.10.14 | ₩36,296 | ₩36,698 | ₩35,867 | ₩36,014 | -0.78% | 134.6만 |
|---|
| 2025.10.13 | ₩35,813 | ₩37,288 | ₩35,679 | ₩37,288 | +4.12% | 47.2만 |
|---|
| 2025.10.10 | ₩36,738 | ₩36,886 | ₩35,263 | ₩35,263 | -4.02% | 100.8만 |
|---|