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 | ₩39,160 | ₩39,911 | ₩39,039 | ₩39,603 | +1.13% | 56.9만 |
| 2026.10.08 | ₩39,469 | ₩39,469 | ₩38,758 | ₩39,281 | -0.48% | 94.6만 |
| 2026.10.07 | ₩39,375 | ₩39,549 | ₩38,798 | ₩39,469 | +0.24% | 121.7만 |
| 2026.10.06 | ₩38,141 | ₩39,482 | ₩38,007 | ₩39,455 | +3.45% | 174.2만 |
| 2026.10.05 | ₩38,141 | ₩38,208 | ₩37,564 | ₩37,846 | -0.77% | 94.8만 |
| 2026.10.02 | ₩38,557 | ₩38,959 | ₩37,899 | ₩38,020 | -1.39% | 98.2만 |
| 2026.10.01 | ₩37,631 | ₩38,503 | ₩37,537 | ₩38,114 | +1.28% | 153만 |
| 2026.09.30 | ₩37,752 | ₩38,074 | ₩37,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,739 |
| -0.04% |
| 107.4만 |
| 2026.09.29 | ₩37,229 | ₩37,578 | ₩36,813 | ₩37,551 | +0.86% | 79.7만 |
|---|
| 2026.09.28 | ₩37,604 | ₩37,953 | ₩36,880 | ₩37,376 | -0.61% | 71.2만 |
|---|
| 2026.09.25 | ₩37,873 | ₩38,516 | ₩37,873 | ₩38,020 | +0.39% | 71.6만 |
|---|
| 2026.09.24 | ₩38,892 | ₩39,093 | ₩37,497 | ₩37,913 | -2.52% | 131.8만 |
|---|
| 2026.09.23 | ₩39,817 | ₩39,938 | ₩38,959 | ₩38,999 | -2.05% | 88.2만 |
|---|
| 2026.09.22 | ₩39,790 | ₩40,501 | ₩39,737 | ₩39,938 | +0.37% | 98.3만 |
|---|
| 2026.09.21 | ₩40,233 | ₩40,367 | ₩39,670 | ₩39,857 | -0.93% | 129.5만 |
|---|
| 2026.09.18 | ₩39,978 | ₩40,689 | ₩39,120 | ₩40,005 | +0.07% | 207.6만 |
|---|
| 2026.09.17 | ₩39,402 | ₩39,992 | ₩39,308 | ₩39,777 | +0.95% | 51.2만 |
|---|
| 2026.09.16 | ₩39,013 | ₩39,361 | ₩38,583 | ₩39,013 | 0.00% | 125.1만 |
|---|
| 2026.09.15 | ₩39,643 | ₩39,790 | ₩38,597 | ₩38,637 | -2.54% | 73.1만 |
|---|
| 2026.09.14 | ₩40,233 | ₩40,354 | ₩39,241 | ₩39,469 | -1.90% | 169.6만 |
|---|
| 2026.09.11 | ₩41,346 | ₩41,346 | ₩40,407 | ₩40,756 | -1.43% | 113.2만 |
|---|
| 2026.09.10 | ₩41,453 | ₩41,681 | ₩40,904 | ₩40,917 | -1.29% | 184.4만 |
|---|
| 2026.09.09 | ₩42,996 | ₩43,237 | ₩41,842 | ₩41,842 | -2.68% | 148.8만 |
|---|
| 2026.09.08 | ₩42,191 | ₩43,760 | ₩42,057 | ₩43,090 | +2.13% | 114.5만 |
|---|
| 2026.09.04 | ₩41,896 | ₩42,178 | ₩41,735 | ₩42,124 | +0.54% | 71.7만 |
|---|
| 2026.09.03 | ₩42,298 | ₩42,298 | ₩40,944 | ₩41,708 | -1.40% | 119.3만 |
|---|
| 2026.09.02 | ₩41,883 | ₩42,285 | ₩41,467 | ₩41,614 | -0.64% | 96.2만 |
|---|
| 2026.09.01 | ₩42,245 | ₩42,419 | ₩41,212 | ₩41,936 | -0.73% | 85.2만 |
|---|
| 2026.08.31 | ₩42,178 | ₩42,580 | ₩41,748 | ₩42,406 | +0.54% | 55.4만 |
|---|
| 2026.08.28 | ₩43,559 | ₩43,760 | ₩42,486 | ₩42,553 | -2.31% | 51.1만 |
|---|
| 2026.08.27 | ₩43,934 | ₩44,256 | ₩42,982 | ₩43,572 | -0.82% | 56.3만 |
|---|
| 2026.08.26 | ₩43,787 | ₩44,390 | ₩43,398 | ₩43,572 | -0.49% | 32.4만 |
|---|
| 2026.08.25 | ₩43,385 | ₩44,364 | ₩43,385 | ₩44,001 | +1.42% | 43.4만 |
|---|
| 2026.08.24 | ₩43,988 | ₩43,988 | ₩42,888 | ₩43,385 | -1.37% | 44.3만 |
|---|
| 2026.08.21 | ₩44,538 | ₩44,860 | ₩43,881 | ₩43,948 | -1.32% | 49만 |
|---|
| 2026.08.20 | ₩44,846 | ₩45,329 | ₩44,015 | ₩44,149 | -1.56% | 86.9만 |
|---|
| 2026.08.19 | ₩44,605 | ₩45,195 | ₩44,310 | ₩44,954 | +0.78% | 77.6만 |
|---|
| 2026.08.18 | ₩45,892 | ₩46,268 | ₩43,975 | ₩43,988 | -4.15% | 153.1만 |
|---|
| 2026.08.17 | ₩46,603 | ₩46,925 | ₩46,027 | ₩46,187 | -0.89% | 57.2만 |
|---|
| 2026.08.14 | ₩47,301 | ₩47,690 | ₩46,523 | ₩46,603 | -1.47% | 73.7만 |
|---|
| 2026.08.13 | ₩46,120 | ₩47,274 | ₩45,879 | ₩47,247 | +2.44% | 85.1만 |
|---|
| 2026.08.12 | ₩46,268 | ₩46,402 | ₩45,584 | ₩46,147 | -0.26% | 122.7만 |
|---|
| 2026.08.11 | ₩44,001 | ₩46,040 | ₩44,001 | ₩45,906 | +4.33% | 114만 |
|---|
| 2026.08.10 | ₩43,867 | ₩44,243 | ₩43,505 | ₩43,800 | -0.15% | 92.3만 |
|---|
| 2026.08.07 | ₩43,948 | ₩44,538 | ₩43,814 | ₩44,525 | +1.31% | 66.5만 |
|---|
| 2026.08.06 | ₩43,009 | ₩44,753 | ₩43,009 | ₩43,894 | +2.06% | 141.8만 |
|---|
| 2026.08.05 | ₩44,873 | ₩44,873 | ₩43,411 | ₩43,854 | -2.27% | 111.4만 |
|---|
| 2026.08.04 | ₩44,779 | ₩45,544 | ₩43,814 | ₩44,310 | -1.05% | 103.5만 |
|---|
| 2026.08.03 | ₩44,256 | ₩46,308 | ₩43,720 | ₩45,168 | +2.06% | 47.7만 |
|---|
| 2026.07.31 | ₩44,833 | ₩44,873 | ₩43,344 | ₩44,069 | -1.71% | 103.6만 |
|---|
| 2026.07.30 | ₩42,982 | ₩44,216 | ₩42,969 | ₩43,800 | +1.90% | 111.8만 |
|---|
| 2026.07.29 | ₩43,009 | ₩43,009 | ₩42,017 | ₩42,446 | -1.31% | 71.9만 |
|---|
| 2026.07.28 | ₩43,143 | ₩43,157 | ₩42,097 | ₩42,902 | -0.56% | 75.2만 |
|---|
| 2026.07.27 | ₩44,471 | ₩44,659 | ₩42,620 | ₩43,090 | -3.11% | 117.8만 |
|---|
| 2026.07.24 | ₩44,632 | ₩45,195 | ₩43,988 | ₩44,417 | -0.48% | 70.1만 |
|---|
| 2026.07.23 | ₩43,894 | ₩44,457 | ₩42,526 | ₩44,350 | +1.04% | 292.5만 |
|---|
| 2026.07.22 | ₩43,934 | ₩45,624 | ₩42,607 | ₩43,183 | -1.71% | 407.3만 |
|---|
| 2026.07.21 | ₩42,795 | ₩43,183 | ₩42,446 | ₩43,157 | +0.85% | 54.1만 |
|---|
| 2026.07.20 | ₩42,795 | ₩43,774 | ₩42,567 | ₩42,982 | +0.44% | 38만 |
|---|
| 2026.07.17 | ₩42,406 | ₩43,022 | ₩42,151 | ₩42,593 | +0.44% | 74.1만 |
|---|
| 2026.07.16 | ₩43,358 | ₩43,599 | ₩42,379 | ₩42,647 | -1.64% | 64.7만 |
|---|
| 2026.07.15 | ₩43,197 | ₩44,069 | ₩43,130 | ₩43,613 | +0.96% | 68.9만 |
|---|
| 2026.07.14 | ₩42,781 | ₩43,532 | ₩42,781 | ₩43,063 | +0.66% | 72.5만 |
|---|
| 2026.07.13 | ₩43,358 | ₩43,358 | ₩42,486 | ₩42,727 | -1.45% | 106.2만 |
|---|
| 2026.07.10 | ₩44,297 | ₩44,538 | ₩43,076 | ₩43,358 | -2.12% | 73.1만 |
|---|
| 2026.07.09 | ₩45,115 | ₩45,383 | ₩44,189 | ₩44,229 | -1.96% | 66.5만 |
|---|
| 2026.07.08 | ₩43,988 | ₩44,887 | ₩43,800 | ₩44,766 | +1.77% | 86.3만 |
|---|
| 2026.07.07 | ₩45,048 | ₩45,396 | ₩44,095 | ₩44,162 | -1.96% | 68만 |
|---|
| 2026.07.06 | ₩45,772 | ₩45,866 | ₩45,101 | ₩45,316 | -1.00% | 116.3만 |
|---|
| 2026.07.02 | ₩45,892 | ₩47,287 | ₩44,699 | ₩45,436 | -0.99% | 56.4만 |
|---|
| 2026.07.01 | ₩46,791 | ₩46,939 | ₩45,959 | ₩46,094 | -1.49% | 22.1만 |
|---|
| 2026.06.30 | ₩46,630 | ₩46,965 | ₩45,933 | ₩46,576 | -0.12% | 41.3만 |
|---|
| 2026.06.29 | ₩47,059 | ₩47,609 | ₩46,147 | ₩46,804 | -0.54% | 37.8만 |
|---|
| 2026.06.26 | ₩47,166 | ₩48,052 | ₩46,979 | ₩47,301 | +0.28% | 60.2만 |
|---|
| 2026.06.25 | ₩47,636 | ₩48,494 | ₩46,925 | ₩47,247 | -0.82% | 79.3만 |
|---|
| 2026.06.24 | ₩47,529 | ₩47,824 | ₩46,724 | ₩47,368 | -0.34% | 91.1만 |
|---|
| 2026.06.23 | ₩47,193 | ₩47,690 | ₩46,737 | ₩47,529 | +0.71% | 83.9만 |
|---|
| 2026.06.22 | ₩47,542 | ₩48,333 | ₩46,737 | ₩47,931 | +0.82% | 97.6만 |
|---|
| 2026.06.18 | ₩46,201 | ₩47,757 | ₩46,201 | ₩47,260 | +2.29% | 117.2만 |
|---|
| 2026.06.17 | ₩46,000 | ₩46,992 | ₩45,799 | ₩45,919 | -0.17% | 100.4만 |
|---|
| 2026.06.16 | ₩46,322 | ₩46,885 | ₩45,946 | ₩45,973 | -0.75% | 37.3만 |
|---|
| 2026.06.15 | ₩46,067 | ₩46,751 | ₩45,705 | ₩46,442 | +0.82% | 58.6만 |
|---|
| 2026.06.12 | ₩47,354 | ₩47,904 | ₩45,946 | ₩46,027 | -2.80% | 77.7만 |
|---|
| 2026.06.11 | ₩47,166 | ₩48,119 | ₩47,166 | ₩47,448 | +0.60% | 48.1만 |
|---|
| 2026.06.10 | ₩48,481 | ₩49,165 | ₩47,153 | ₩47,301 | -2.43% | 88만 |
|---|
| 2026.06.09 | ₩49,232 | ₩49,768 | ₩48,360 | ₩48,897 | -0.68% | 36.2만 |
|---|
| 2026.06.08 | ₩49,312 | ₩50,130 | ₩48,883 | ₩49,004 | -0.63% | 178.6만 |
|---|
| 2026.06.05 | ₩49,259 | ₩49,661 | ₩48,293 | ₩48,977 | -0.57% | 138.6만 |
|---|
| 2026.06.04 | ₩49,071 | ₩49,983 | ₩47,743 | ₩49,111 | +0.08% | 98.2만 |
|---|
| 2026.06.03 | ₩49,393 | ₩51,123 | ₩48,870 | ₩48,977 | -0.84% | 65만 |
|---|
| 2026.06.02 | ₩49,151 | ₩50,640 | ₩49,044 | ₩49,527 | +0.76% | 56.3만 |
|---|
| 2026.06.01 | ₩49,111 | ₩50,264 | ₩48,534 | ₩49,433 | +0.66% | 80.6만 |
|---|
| 2026.05.29 | ₩49,379 | ₩50,077 | ₩49,178 | ₩49,741 | +0.73% | 75.4만 |
|---|
| 2026.05.28 | ₩49,098 | ₩50,506 | ₩48,642 | ₩50,036 | +1.91% | 77.2만 |
|---|
| 2026.05.27 | ₩49,379 | ₩49,889 | ₩48,803 | ₩48,977 | -0.81% | 50.5만 |
|---|
| 2026.05.26 | ₩47,824 | ₩49,741 | ₩47,743 | ₩49,540 | +3.59% | 142.3만 |
|---|
| 2026.05.22 | ₩47,555 | ₩48,239 | ₩47,193 | ₩47,636 | +0.17% | 115.1만 |
|---|
| 2026.05.21 | ₩45,866 | ₩47,730 | ₩45,866 | ₩47,408 | +3.36% | 106.4만 |
|---|
| 2026.05.20 | ₩45,879 | ₩46,684 | ₩45,664 | ₩46,603 | +1.58% | 96.6만 |
|---|
| 2026.05.19 | ₩45,959 | ₩46,094 | ₩45,128 | ₩45,651 | -0.67% | 145.5만 |
|---|
| 2026.05.18 | ₩46,402 | ₩46,536 | ₩45,544 | ₩46,094 | -0.66% | 96.9만 |
|---|
| 2026.05.15 | ₩45,021 | ₩46,147 | ₩44,337 | ₩46,094 | +2.38% | 81.8만 |
|---|
| 2026.05.14 | ₩46,590 | ₩46,590 | ₩45,544 | ₩45,732 | -1.84% | 55.1만 |
|---|
| 2026.05.13 | ₩45,651 | ₩46,483 | ₩45,088 | ₩46,228 | +1.26% | 59.3만 |
|---|
| 2026.05.12 | ₩46,161 | ₩46,161 | ₩45,410 | ₩46,000 | -0.35% | 25.8만 |
|---|
| 2026.05.11 | ₩45,718 | ₩46,228 | ₩45,718 | ₩46,174 | +1.00% | 34.4만 |
|---|
| 2026.05.08 | ₩46,590 | ₩46,737 | ₩45,343 | ₩45,638 | -2.04% | 51.8만 |
|---|
| 2026.05.07 | ₩46,268 | ₩46,375 | ₩45,383 | ₩46,322 | +0.12% | 102.3만 |
|---|
| 2026.05.06 | ₩45,329 | ₩46,818 | ₩45,302 | ₩46,255 | +2.04% | 153만 |
|---|
| 2026.05.05 | ₩43,961 | ₩45,504 | ₩43,961 | ₩45,168 | +2.75% | 192.5만 |
|---|
| 2026.05.04 | ₩44,605 | ₩44,753 | ₩43,666 | ₩43,908 | -1.56% | 106.6만 |
|---|
| 2026.05.01 | ₩46,483 | ₩46,483 | ₩44,082 | ₩44,726 | -3.78% | 161만 |
|---|
| 2026.04.30 | ₩43,250 | ₩44,739 | ₩43,250 | ₩44,404 | +2.67% | 124만 |
|---|
| 2026.04.29 | ₩44,699 | ₩46,778 | ₩42,674 | ₩43,022 | -3.75% | 416.2만 |
|---|
| 2026.04.28 | ₩45,343 | ₩45,396 | ₩44,551 | ₩44,565 | -1.72% | 37.9만 |
|---|
| 2026.04.27 | ₩46,080 | ₩46,308 | ₩45,222 | ₩45,356 | -1.57% | 40.5만 |
|---|
| 2026.04.24 | ₩45,436 | ₩45,933 | ₩45,061 | ₩45,852 | +0.91% | 41.5만 |
|---|
| 2026.04.23 | ₩44,753 | ₩45,772 | ₩44,592 | ₩45,463 | +1.59% | 56.8만 |
|---|
| 2026.04.22 | ₩43,774 | ₩44,793 | ₩43,774 | ₩44,592 | +1.87% | 90.7만 |
|---|
| 2026.04.21 | ₩46,308 | ₩46,509 | ₩43,277 | ₩43,411 | -6.26% | 83.5만 |
|---|
| 2026.04.20 | ₩46,295 | ₩47,086 | ₩46,268 | ₩46,469 | +0.38% | 55.4만 |
|---|
| 2026.04.17 | ₩46,939 | ₩46,939 | ₩46,187 | ₩46,389 | -1.17% | 48.4만 |
|---|
| 2026.04.16 | ₩48,092 | ₩48,239 | ₩46,174 | ₩46,509 | -3.29% | 77.2만 |
|---|
| 2026.04.15 | ₩46,831 | ₩47,569 | ₩46,281 | ₩47,448 | +1.32% | 28만 |
|---|
| 2026.04.14 | ₩46,469 | ₩47,086 | ₩46,187 | ₩46,724 | +0.55% | 67.6만 |
|---|
| 2026.04.13 | ₩46,402 | ₩47,099 | ₩45,892 | ₩46,094 | -0.66% | 71.3만 |
|---|
| 2026.04.10 | ₩45,638 | ₩46,657 | ₩45,638 | ₩46,483 | +1.85% | 87.9만 |
|---|
| 2026.04.09 | ₩45,705 | ₩46,389 | ₩45,369 | ₩45,571 | -0.29% | 74만 |
|---|
| 2026.04.08 | ₩44,632 | ₩46,027 | ₩44,632 | ₩45,946 | +2.94% | 94.2만 |
|---|
| 2026.04.07 | ₩44,820 | ₩45,007 | ₩44,015 | ₩44,015 | -1.80% | 37.8만 |
|---|
| 2026.04.06 | ₩45,128 | ₩45,584 | ₩44,659 | ₩44,820 | -0.68% | 35.3만 |
|---|
| 2026.04.02 | ₩43,988 | ₩45,664 | ₩43,586 | ₩45,034 | +2.38% | 73만 |
|---|
| 2026.04.01 | ₩43,304 | ₩44,511 | ₩42,955 | ₩44,364 | +2.45% | 102.5만 |
|---|
| 2026.03.31 | ₩42,540 | ₩44,122 | ₩42,526 | ₩43,774 | +2.90% | 134만 |
|---|
| 2026.03.30 | ₩42,969 | ₩43,599 | ₩42,499 | ₩42,580 | -0.91% | 100.4만 |
|---|
| 2026.03.27 | ₩42,070 | ₩42,835 | ₩41,708 | ₩42,567 | +1.18% | 85만 |
|---|
| 2026.03.26 | ₩42,795 | ₩42,929 | ₩41,829 | ₩42,137 | -1.54% | 91.6만 |
|---|
| 2026.03.25 | ₩42,580 | ₩43,250 | ₩42,298 | ₩42,620 | +0.09% | 89.3만 |
|---|
| 2026.03.24 | ₩41,225 | ₩42,741 | ₩41,064 | ₩41,976 | +1.82% | 65.8만 |
|---|
| 2026.03.23 | ₩41,440 | ₩41,869 | ₩40,287 | ₩41,078 | -0.87% | 207만 |
|---|
| 2026.03.20 | ₩42,432 | ₩42,915 | ₩41,064 | ₩41,346 | -2.56% | 190.5만 |
|---|
| 2026.03.19 | ₩41,950 | ₩42,996 | ₩41,775 | ₩42,741 | +1.89% | 163.8만 |
|---|
| 2026.03.18 | ₩41,561 | ₩42,835 | ₩41,413 | ₩42,473 | +2.19% | 109.8만 |
|---|
| 2026.03.17 | ₩41,105 | ₩42,352 | ₩41,105 | ₩41,829 | +1.76% | 64.8만 |
|---|
| 2026.03.16 | ₩40,729 | ₩41,467 | ₩40,729 | ₩41,105 | +0.92% | 45.7만 |
|---|
| 2026.03.13 | ₩41,534 | ₩42,499 | ₩40,032 | ₩40,461 | -2.58% | 95.4만 |
|---|
| 2026.03.12 | ₩41,346 | ₩41,802 | ₩40,997 | ₩41,333 | -0.03% | 38.8만 |
|---|
| 2026.03.11 | ₩41,212 | ₩41,735 | ₩40,810 | ₩41,708 | +1.20% | 59.8만 |
|---|
| 2026.03.10 | ₩40,515 | ₩41,239 | ₩40,072 | ₩41,199 | +1.69% | 76만 |
|---|
| 2026.03.09 | ₩39,871 | ₩40,528 | ₩39,308 | ₩40,340 | +1.18% | 41만 |
|---|
| 2026.03.06 | ₩40,072 | ₩40,743 | ₩39,227 | ₩40,555 | +1.20% | 69.1만 |
|---|
| 2026.03.05 | ₩40,743 | ₩40,917 | ₩40,072 | ₩40,609 | -0.33% | 108.9만 |
|---|
| 2026.03.04 | ₩41,601 | ₩41,601 | ₩40,407 | ₩40,769 | -2.00% | 63.7만 |
|---|
| 2026.03.03 | ₩41,883 | ₩41,896 | ₩40,541 | ₩41,373 | -1.22% | 82.3만 |
|---|
| 2026.03.02 | ₩41,722 | ₩42,768 | ₩41,614 | ₩42,459 | +1.77% | 51.1만 |
|---|
| 2026.02.27 | ₩42,486 | ₩43,358 | ₩41,936 | ₩42,620 | +0.32% | 62.1만 |
|---|
| 2026.02.26 | ₩43,170 | ₩43,559 | ₩42,432 | ₩43,452 | +0.65% | 50.1만 |
|---|
| 2026.02.25 | ₩43,210 | ₩43,586 | ₩42,835 | ₩43,143 | -0.16% | 41.8만 |
|---|
| 2026.02.24 | ₩42,862 | ₩43,331 | ₩42,365 | ₩43,049 | +0.44% | 82만 |
|---|
| 2026.02.23 | ₩42,701 | ₩43,693 | ₩42,593 | ₩42,727 | +0.06% | 83.1만 |
|---|
| 2026.02.20 | ₩42,057 | ₩42,969 | ₩41,883 | ₩42,701 | +1.53% | 67.4만 |
|---|
| 2026.02.19 | ₩42,191 | ₩42,271 | ₩41,561 | ₩42,204 | +0.03% | 46.9만 |
|---|
| 2026.02.18 | ₩42,955 | ₩43,036 | ₩41,547 | ₩41,963 | -2.31% | 60.5만 |
|---|
| 2026.02.17 | ₩42,915 | ₩43,961 | ₩42,754 | ₩42,955 | +0.09% | 65.8만 |
|---|
| 2026.02.13 | ₩41,588 | ₩42,888 | ₩41,588 | ₩42,607 | +2.45% | 31.9만 |
|---|
| 2026.02.12 | ₩42,178 | ₩43,063 | ₩41,507 | ₩41,708 | -1.11% | 88.9만 |
|---|
| 2026.02.11 | ₩41,574 | ₩42,258 | ₩40,421 | ₩41,976 | +0.97% | 68.6만 |
|---|
| 2026.02.10 | ₩41,909 | ₩41,909 | ₩41,132 | ₩41,427 | -1.15% | 62만 |
|---|
| 2026.02.09 | ₩40,904 | ₩41,963 | ₩40,716 | ₩41,467 | +1.38% | 41.7만 |
|---|
| 2026.02.06 | ₩40,166 | ₩40,863 | ₩39,857 | ₩40,863 | +1.74% | 34.6만 |
|---|
| 2026.02.05 | ₩40,166 | ₩40,515 | ₩39,334 | ₩39,589 | -1.44% | 55.2만 |
|---|
| 2026.02.04 | ₩40,676 | ₩41,118 | ₩40,099 | ₩40,166 | -1.25% | 63.1만 |
|---|
| 2026.02.03 | ₩39,965 | ₩41,199 | ₩39,925 | ₩40,622 | +1.64% | 70.5만 |
|---|
| 2026.02.02 | ₩39,992 | ₩40,904 | ₩39,670 | ₩40,059 | +0.17% | 57.7만 |
|---|
| 2026.01.30 | ₩38,288 | ₩40,917 | ₩38,154 | ₩40,005 | +4.48% | 126.1만 |
|---|
| 2026.01.29 | ₩38,811 | ₩39,348 | ₩38,154 | ₩38,154 | -1.69% | 78.8만 |
|---|
| 2026.01.28 | ₩38,771 | ₩39,093 | ₩38,141 | ₩38,892 | +0.31% | 68.3만 |
|---|
| 2026.01.27 | ₩37,953 | ₩39,093 | ₩37,913 | ₩38,637 | +1.80% | 67.3만 |
|---|
| 2026.01.26 | ₩38,221 | ₩38,423 | ₩37,832 | ₩37,913 | -0.81% | 41.5만 |
|---|
| 2026.01.23 | ₩37,792 | ₩38,369 | ₩37,578 | ₩38,020 | +0.60% | 58.3만 |
|---|
| 2026.01.22 | ₩37,806 | ₩38,852 | ₩37,631 | ₩37,739 | -0.18% | 45.2만 |
|---|
| 2026.01.21 | ₩37,242 | ₩37,765 | ₩37,175 | ₩37,631 | +1.04% | 37만 |
|---|
| 2026.01.20 | ₩37,497 | ₩37,591 | ₩36,853 | ₩37,108 | -1.04% | 37.4만 |
|---|
| 2026.01.16 | ₩37,256 | ₩38,248 | ₩37,256 | ₩37,819 | +1.51% | 56.6만 |
|---|
| 2026.01.15 | ₩37,779 | ₩38,154 | ₩37,484 | ₩37,551 | -0.60% | 44.4만 |
|---|
| 2026.01.14 | ₩38,221 | ₩38,570 | ₩37,551 | ₩37,658 | -1.47% | 53.1만 |
|---|
| 2026.01.13 | ₩37,041 | ₩38,436 | ₩36,880 | ₩38,302 | +3.40% | 92.7만 |
|---|
| 2026.01.12 | ₩36,062 | ₩36,961 | ₩36,062 | ₩36,800 | +2.05% | 38.7만 |
|---|
| 2026.01.09 | ₩36,666 | ₩36,786 | ₩35,821 | ₩36,116 | -1.50% | 49만 |
|---|
| 2026.01.08 | ₩36,853 | ₩37,175 | ₩35,982 | ₩36,022 | -2.26% | 45.2만 |
|---|
| 2026.01.07 | ₩37,819 | ₩38,557 | ₩36,679 | ₩36,867 | -2.52% | 55만 |
|---|
| 2026.01.06 | ₩37,457 | ₩37,913 | ₩37,041 | ₩37,578 | +0.32% | 44만 |
|---|
| 2026.01.05 | ₩37,806 | ₩37,886 | ₩37,108 | ₩37,470 | -0.89% | 68.1만 |
|---|
| 2026.01.02 | ₩36,558 | ₩37,604 | ₩36,451 | ₩37,457 | +2.46% | 31만 |
|---|
| 2025.12.31 | ₩36,076 | ₩36,397 | ₩35,995 | ₩36,169 | +0.26% | 30만 |
|---|
| 2025.12.30 | ₩36,746 | ₩36,974 | ₩36,035 | ₩36,089 | -1.79% | 33만 |
|---|
| 2025.12.29 | ₩36,746 | ₩37,028 | ₩36,545 | ₩36,599 | -0.40% | 35.9만 |
|---|
| 2025.12.26 | ₩36,491 | ₩36,947 | ₩36,478 | ₩36,692 | +0.55% | 18.9만 |
|---|
| 2025.12.24 | ₩36,692 | ₩36,880 | ₩36,532 | ₩36,786 | +0.26% | 14.2만 |
|---|
| 2025.12.23 | ₩35,941 | ₩36,786 | ₩35,941 | ₩36,518 | +1.60% | 50.3만 |
|---|
| 2025.12.22 | ₩36,102 | ₩36,907 | ₩36,076 | ₩36,612 | +1.41% | 39.4만 |
|---|
| 2025.12.19 | ₩35,271 | ₩36,263 | ₩35,271 | ₩36,049 | +2.21% | 91.2만 |
|---|
| 2025.12.18 | ₩36,116 | ₩36,532 | ₩35,767 | ₩35,767 | -0.97% | 64.5만 |
|---|
| 2025.12.17 | ₩37,095 | ₩37,484 | ₩35,646 | ₩35,807 | -3.47% | 104.8만 |
|---|
| 2025.12.16 | ₩36,947 | ₩37,551 | ₩36,947 | ₩37,256 | +0.83% | 52.7만 |
|---|
| 2025.12.15 | ₩37,537 | ₩37,631 | ₩37,095 | ₩37,095 | -1.18% | 50.8만 |
|---|
| 2025.12.12 | ₩38,034 | ₩38,047 | ₩37,001 | ₩37,403 | -1.66% | 67.6만 |
|---|
| 2025.12.11 | ₩38,275 | ₩38,342 | ₩37,497 | ₩37,618 | -1.72% | 62.1만 |
|---|
| 2025.12.10 | ₩37,685 | ₩38,490 | ₩37,618 | ₩38,074 | +1.03% | 64만 |
|---|
| 2025.12.09 | ₩37,940 | ₩38,329 | ₩37,712 | ₩37,806 | -0.35% | 32.6만 |
|---|
| 2025.12.08 | ₩38,329 | ₩38,516 | ₩37,470 | ₩37,967 | -0.94% | 70.6만 |
|---|
| 2025.12.05 | ₩38,248 | ₩38,369 | ₩38,007 | ₩38,047 | -0.53% | 34.6만 |
|---|
| 2025.12.04 | ₩37,122 | ₩38,248 | ₩37,122 | ₩38,047 | +2.49% | 51.2만 |
|---|
| 2025.12.03 | ₩37,323 | ₩37,497 | ₩36,974 | ₩37,390 | +0.18% | 77.5만 |
|---|
| 2025.12.02 | ₩37,725 | ₩38,047 | ₩37,403 | ₩37,444 | -0.75% | 39.5만 |
|---|
| 2025.12.01 | ₩38,007 | ₩38,074 | ₩37,216 | ₩37,645 | -0.95% | 57.6만 |
|---|
| 2025.11.28 | ₩38,355 | ₩38,597 | ₩37,899 | ₩38,490 | +0.35% | 47.7만 |
|---|
| 2025.11.26 | ₩37,832 | ₩38,275 | ₩37,712 | ₩37,873 | +0.11% | 187.8만 |
|---|
| 2025.11.25 | ₩37,671 | ₩38,355 | ₩37,604 | ₩37,873 | +0.53% | 217.8만 |
|---|
| 2025.11.24 | ₩38,221 | ₩38,664 | ₩37,792 | ₩37,886 | -0.88% | 198.6만 |
|---|
| 2025.11.21 | ₩38,409 | ₩38,677 | ₩37,846 | ₩38,195 | -0.56% | 144.4만 |
|---|
| 2025.11.20 | ₩38,704 | ₩39,174 | ₩38,235 | ₩38,248 | -1.18% | 134.3만 |
|---|
| 2025.11.19 | ₩38,597 | ₩38,771 | ₩38,074 | ₩38,329 | -0.69% | 151만 |
|---|
| 2025.11.18 | ₩38,449 | ₩38,704 | ₩38,127 | ₩38,342 | -0.28% | 132만 |
|---|
| 2025.11.17 | ₩38,624 | ₩39,200 | ₩38,423 | ₩38,744 | +0.31% | 125.5만 |
|---|
| 2025.11.14 | ₩38,315 | ₩39,147 | ₩38,235 | ₩38,718 | +1.05% | 160.7만 |
|---|
| 2025.11.13 | ₩39,093 | ₩39,214 | ₩38,570 | ₩38,892 | -0.51% | 93.3만 |
|---|
| 2025.11.12 | ₩39,361 | ₩39,428 | ₩39,187 | ₩39,214 | -0.37% | 99.9만 |
|---|
| 2025.11.11 | ₩39,428 | ₩39,562 | ₩39,066 | ₩39,402 | -0.07% | 228.1만 |
|---|
| 2025.11.10 | ₩41,909 | ₩42,580 | ₩41,735 | ₩41,775 | -0.32% | 53.9만 |
|---|
| 2025.11.07 | ₩40,944 | ₩41,842 | ₩40,863 | ₩41,735 | +1.93% | 55.2만 |
|---|
| 2025.11.06 | ₩40,944 | ₩41,815 | ₩40,260 | ₩41,574 | +1.54% | 50.9만 |
|---|
| 2025.11.05 | ₩42,218 | ₩42,446 | ₩40,340 | ₩40,716 | -3.56% | 63.4만 |
|---|
| 2025.11.04 | ₩41,373 | ₩42,191 | ₩41,038 | ₩41,936 | +1.36% | 54.2만 |
|---|
| 2025.11.03 | ₩41,507 | ₩42,513 | ₩40,756 | ₩42,271 | +1.84% | 66.8만 |
|---|
| 2025.10.31 | ₩40,676 | ₩41,199 | ₩40,233 | ₩40,957 | +0.69% | 64.6만 |
|---|
| 2025.10.30 | ₩41,239 | ₩41,373 | ₩40,327 | ₩40,448 | -1.92% | 40.7만 |
|---|
| 2025.10.29 | ₩42,580 | ₩42,580 | ₩40,917 | ₩41,212 | -3.21% | 65.3만 |
|---|
| 2025.10.28 | ₩42,111 | ₩43,881 | ₩41,909 | ₩42,164 | +0.13% | 199만 |
|---|
| 2025.10.27 | ₩39,200 | ₩40,260 | ₩39,200 | ₩40,112 | +2.33% | 75.8만 |
|---|
| 2025.10.24 | ₩38,355 | ₩39,321 | ₩38,235 | ₩39,281 | +2.41% | 54.4만 |
|---|
| 2025.10.23 | ₩38,208 | ₩38,543 | ₩38,087 | ₩38,369 | +0.42% | 26.1만 |
|---|
| 2025.10.22 | ₩38,020 | ₩38,503 | ₩37,631 | ₩37,993 | -0.07% | 33.4만 |
|---|
| 2025.10.21 | ₩38,959 | ₩39,013 | ₩37,913 | ₩38,154 | -2.07% | 45.7만 |
|---|
| 2025.10.20 | ₩38,262 | ₩39,227 | ₩38,114 | ₩38,905 | +1.68% | 58.7만 |
|---|
| 2025.10.17 | ₩38,436 | ₩38,490 | ₩37,899 | ₩38,248 | -0.49% | 66.7만 |
|---|
| 2025.10.16 | ₩37,618 | ₩38,718 | ₩37,618 | ₩38,516 | +2.39% | 87.3만 |
|---|
| 2025.10.15 | ₩36,572 | ₩37,806 | ₩36,210 | ₩37,564 | +2.71% | 93.6만 |
|---|
| 2025.10.14 | ₩36,290 | ₩36,692 | ₩35,861 | ₩36,009 | -0.78% | 134.6만 |
|---|
| 2025.10.13 | ₩35,807 | ₩37,283 | ₩35,673 | ₩37,283 | +4.12% | 47.2만 |
|---|
| 2025.10.10 | ₩36,733 | ₩36,880 | ₩35,258 | ₩35,258 | -4.02% | 100.8만 |
|---|