시장 데이터를 불러오는 중
전체 종목
Brhc 홀딩스 과거 주가
Brookfield Renewable Corporation Brookfield Renewable Corporation Class A Subordinate Voting Shares · BEPC · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Renewable Corporation Brookfield Renewable Corporation Class A Subordinate Voting Shares · BEPC · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,555 | ₩40,138 | ₩39,300 | ₩39,715 | +0.41% | 144.6만 |
| 2026.10.08 | ₩39,488 | ₩39,581 | ₩38,898 | ₩39,380 | -0.27% | 188.7만 |
| 2026.10.07 | ₩39,327 | ₩39,669 | ₩38,911 | ₩39,555 | +0.58% | 209.5만 |
| 2026.10.06 | ₩38,496 | ₩39,762 | ₩38,409 | ₩39,742 | +3.24% | 246.6만 |
| 2026.10.05 | ₩38,268 | ₩38,388 | ₩37,785 | ₩37,960 | -0.81% | 164.1만 |
| 2026.10.02 | ₩38,804 | ₩39,112 | ₩38,073 | ₩38,228 | -1.49% | 232만 |
| 2026.10.01 | ₩37,691 | ₩38,630 | ₩37,651 | ₩38,187 | +1.32% | 268.4만 |
| 2026.09.30 | ₩38,000 | ₩38,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,826 |
| -0.46% |
| 174.9만 |
| 2026.09.29 | ₩37,504 | ₩37,725 | ₩36,954 | ₩37,665 | +0.43% | 167.4만 |
|---|
| 2026.09.28 | ₩37,839 | ₩38,201 | ₩37,035 | ₩37,490 | -0.92% | 202.2만 |
|---|
| 2026.09.25 | ₩38,201 | ₩38,697 | ₩38,080 | ₩38,161 | -0.11% | 159.8만 |
|---|
| 2026.09.24 | ₩38,898 | ₩39,012 | ₩37,651 | ₩38,040 | -2.21% | 206.5만 |
|---|
| 2026.09.23 | ₩40,158 | ₩40,533 | ₩39,132 | ₩39,166 | -2.47% | 127.4만 |
|---|
| 2026.09.22 | ₩40,131 | ₩40,768 | ₩40,024 | ₩40,211 | +0.20% | 139.8만 |
|---|
| 2026.09.21 | ₩40,640 | ₩40,640 | ₩39,843 | ₩40,144 | -1.22% | 165.6만 |
|---|
| 2026.09.18 | ₩40,131 | ₩40,774 | ₩39,367 | ₩40,118 | -0.03% | 257.3만 |
|---|
| 2026.09.17 | ₩39,849 | ₩40,258 | ₩39,568 | ₩40,024 | +0.44% | 130.1만 |
|---|
| 2026.09.16 | ₩39,300 | ₩39,555 | ₩38,911 | ₩39,206 | -0.24% | 149.9만 |
|---|
| 2026.09.15 | ₩39,876 | ₩40,171 | ₩38,905 | ₩38,938 | -2.35% | 178.4만 |
|---|
| 2026.09.14 | ₩40,882 | ₩40,955 | ₩39,695 | ₩39,823 | -2.59% | 213.2만 |
|---|
| 2026.09.11 | ₩41,646 | ₩41,780 | ₩40,935 | ₩41,243 | -0.97% | 184.1만 |
|---|
| 2026.09.10 | ₩41,793 | ₩42,262 | ₩41,351 | ₩41,351 | -1.06% | 273.3만 |
|---|
| 2026.09.09 | ₩43,241 | ₩43,817 | ₩42,316 | ₩42,343 | -2.08% | 212.4만 |
|---|
| 2026.09.08 | ₩42,637 | ₩44,340 | ₩42,557 | ₩43,643 | +2.36% | 166.1만 |
|---|
| 2026.09.04 | ₩42,222 | ₩42,664 | ₩42,182 | ₩42,557 | +0.79% | 120.7만 |
|---|
| 2026.09.03 | ₩42,249 | ₩42,443 | ₩41,431 | ₩42,222 | -0.06% | 183.8만 |
|---|
| 2026.09.02 | ₩42,276 | ₩42,852 | ₩41,961 | ₩42,061 | -0.51% | 229.8만 |
|---|
| 2026.09.01 | ₩42,785 | ₩42,852 | ₩41,833 | ₩42,410 | -0.88% | 184.5만 |
|---|
| 2026.08.31 | ₩42,892 | ₩43,281 | ₩42,510 | ₩43,093 | +0.47% | 133.9만 |
|---|
| 2026.08.28 | ₩44,286 | ₩44,688 | ₩43,133 | ₩43,281 | -2.27% | 116.9만 |
|---|
| 2026.08.27 | ₩44,326 | ₩44,494 | ₩43,737 | ₩44,233 | -0.21% | 93.4만 |
|---|
| 2026.08.26 | ₩44,554 | ₩45,224 | ₩44,139 | ₩44,300 | -0.57% | 158.8만 |
|---|
| 2026.08.25 | ₩44,568 | ₩45,104 | ₩44,072 | ₩44,755 | +0.42% | 113.4만 |
|---|
| 2026.08.24 | ₩44,420 | ₩44,460 | ₩43,522 | ₩44,072 | -0.78% | 104만 |
|---|
| 2026.08.21 | ₩45,318 | ₩45,446 | ₩44,554 | ₩44,568 | -1.66% | 81.9만 |
|---|
| 2026.08.20 | ₩45,358 | ₩46,163 | ₩44,702 | ₩44,822 | -1.18% | 231.1만 |
|---|
| 2026.08.19 | ₩45,479 | ₩45,921 | ₩45,171 | ₩45,653 | +0.38% | 108.8만 |
|---|
| 2026.08.18 | ₩46,940 | ₩47,141 | ₩44,728 | ₩44,930 | -4.28% | 163.2만 |
|---|
| 2026.08.17 | ₩47,651 | ₩47,945 | ₩46,799 | ₩47,047 | -1.27% | 168.2만 |
|---|
| 2026.08.14 | ₩48,173 | ₩48,736 | ₩47,557 | ₩47,583 | -1.22% | 164.6만 |
|---|
| 2026.08.13 | ₩46,752 | ₩48,254 | ₩46,641 | ₩48,079 | +2.84% | 188.6만 |
|---|
| 2026.08.12 | ₩47,114 | ₩47,128 | ₩46,303 | ₩46,913 | -0.43% | 311.3만 |
|---|
| 2026.08.11 | ₩44,688 | ₩46,779 | ₩44,688 | ₩46,632 | +4.35% | 180.7만 |
|---|
| 2026.08.10 | ₩45,171 | ₩45,224 | ₩44,166 | ₩44,527 | -1.42% | 157.6만 |
|---|
| 2026.08.07 | ₩45,090 | ₩45,291 | ₩44,474 | ₩45,224 | +0.30% | 177.9만 |
|---|
| 2026.08.06 | ₩44,702 | ₩45,385 | ₩44,434 | ₩44,702 | 0.00% | 239.8만 |
|---|
| 2026.08.05 | ₩44,702 | ₩45,184 | ₩44,018 | ₩44,635 | -0.15% | 340.6만 |
|---|
| 2026.08.04 | ₩46,189 | ₩46,189 | ₩44,487 | ₩44,970 | -2.64% | 178.1만 |
|---|
| 2026.08.03 | ₩44,688 | ₩47,047 | ₩44,415 | ₩45,787 | +2.46% | 161.4만 |
|---|
| 2026.07.31 | ₩45,171 | ₩45,479 | ₩44,018 | ₩44,702 | -1.04% | 159.8만 |
|---|
| 2026.07.30 | ₩43,777 | ₩44,876 | ₩43,737 | ₩44,420 | +1.47% | 240.5만 |
|---|
| 2026.07.29 | ₩43,509 | ₩43,696 | ₩42,651 | ₩43,053 | -1.05% | 174.8만 |
|---|
| 2026.07.28 | ₩43,281 | ₩43,670 | ₩42,678 | ₩43,616 | +0.77% | 254.8만 |
|---|
| 2026.07.27 | ₩45,050 | ₩45,325 | ₩43,187 | ₩43,696 | -3.01% | 181.8만 |
|---|
| 2026.07.24 | ₩45,600 | ₩45,868 | ₩44,608 | ₩44,943 | -1.44% | 142만 |
|---|
| 2026.07.23 | ₩43,696 | ₩45,077 | ₩43,026 | ₩45,050 | +3.10% | 434.9만 |
|---|
| 2026.07.22 | ₩45,707 | ₩46,230 | ₩43,174 | ₩43,897 | -3.96% | 514.7만 |
|---|
| 2026.07.21 | ₩45,305 | ₩45,841 | ₩45,030 | ₩45,801 | +1.09% | 98.2만 |
|---|
| 2026.07.20 | ₩45,801 | ₩46,511 | ₩45,452 | ₩45,868 | +0.15% | 96.4만 |
|---|
| 2026.07.17 | ₩45,720 | ₩45,848 | ₩45,117 | ₩45,452 | -0.59% | 137만 |
|---|
| 2026.07.16 | ₩46,511 | ₩46,625 | ₩45,104 | ₩45,680 | -1.79% | 135만 |
|---|
| 2026.07.15 | ₩46,632 | ₩47,510 | ₩46,632 | ₩46,833 | +0.43% | 111만 |
|---|
| 2026.07.14 | ₩46,484 | ₩46,947 | ₩46,203 | ₩46,283 | -0.43% | 111만 |
|---|
| 2026.07.13 | ₩46,350 | ₩47,088 | ₩45,814 | ₩45,814 | -1.16% | 129.4만 |
|---|
| 2026.07.10 | ₩47,718 | ₩48,160 | ₩46,752 | ₩47,007 | -1.49% | 108.2만 |
|---|
| 2026.07.09 | ₩48,602 | ₩48,723 | ₩47,637 | ₩47,637 | -1.99% | 90.2만 |
|---|
| 2026.07.08 | ₩47,047 | ₩48,482 | ₩46,846 | ₩48,146 | +2.34% | 116.4만 |
|---|
| 2026.07.07 | ₩48,642 | ₩49,125 | ₩47,423 | ₩47,463 | -2.42% | 139.5만 |
|---|
| 2026.07.06 | ₩49,219 | ₩49,902 | ₩48,716 | ₩49,085 | -0.27% | 156.2만 |
|---|
| 2026.07.02 | ₩49,487 | ₩50,733 | ₩48,039 | ₩48,910 | -1.16% | 122만 |
|---|
| 2026.07.01 | ₩49,393 | ₩50,117 | ₩49,165 | ₩49,259 | -0.27% | 82.9만 |
|---|
| 2026.06.30 | ₩49,822 | ₩50,170 | ₩48,870 | ₩49,755 | -0.13% | 99.4만 |
|---|
| 2026.06.29 | ₩50,599 | ₩51,109 | ₩49,192 | ₩49,902 | -1.38% | 124.5만 |
|---|
| 2026.06.26 | ₩50,144 | ₩51,404 | ₩49,916 | ₩50,546 | +0.80% | 134.9만 |
|---|
| 2026.06.25 | ₩50,934 | ₩52,114 | ₩50,110 | ₩50,425 | -1.00% | 171.2만 |
|---|
| 2026.06.24 | ₩50,988 | ₩51,203 | ₩50,039 | ₩50,465 | -1.03% | 221.2만 |
|---|
| 2026.06.23 | ₩50,050 | ₩50,968 | ₩49,674 | ₩50,800 | +1.50% | 152.9만 |
|---|
| 2026.06.22 | ₩50,398 | ₩51,310 | ₩49,500 | ₩50,854 | +0.90% | 162.5만 |
|---|
| 2026.06.18 | ₩48,830 | ₩50,398 | ₩48,683 | ₩50,157 | +2.72% | 187.3만 |
|---|
| 2026.06.17 | ₩48,482 | ₩49,721 | ₩48,146 | ₩48,227 | -0.53% | 110.7만 |
|---|
| 2026.06.16 | ₩49,031 | ₩49,581 | ₩48,642 | ₩48,669 | -0.74% | 124.3만 |
|---|
| 2026.06.15 | ₩49,480 | ₩49,728 | ₩48,374 | ₩49,098 | -0.77% | 175.9만 |
|---|
| 2026.06.12 | ₩50,358 | ₩50,680 | ₩48,709 | ₩48,910 | -2.87% | 163만 |
|---|
| 2026.06.11 | ₩50,707 | ₩50,961 | ₩50,043 | ₩50,506 | -0.40% | 103.6만 |
|---|
| 2026.06.10 | ₩51,765 | ₩52,060 | ₩49,969 | ₩50,251 | -2.93% | 133.9만 |
|---|
| 2026.06.09 | ₩51,779 | ₩52,496 | ₩51,062 | ₩52,087 | +0.60% | 122.2만 |
|---|
| 2026.06.08 | ₩52,020 | ₩52,784 | ₩51,578 | ₩51,698 | -0.62% | 205.3만 |
|---|
| 2026.06.05 | ₩51,310 | ₩52,449 | ₩51,042 | ₩51,900 | +1.15% | 157.1만 |
|---|
| 2026.06.04 | ₩51,068 | ₩52,972 | ₩50,720 | ₩52,047 | +1.92% | 130.5만 |
|---|
| 2026.06.03 | ₩52,556 | ₩54,339 | ₩51,698 | ₩51,698 | -1.63% | 221.1만 |
|---|
| 2026.06.02 | ₩52,047 | ₩53,682 | ₩51,859 | ₩52,771 | +1.39% | 184.5만 |
|---|
| 2026.06.01 | ₩52,597 | ₩53,441 | ₩52,127 | ₩52,168 | -0.82% | 157.1만 |
|---|
| 2026.05.29 | ₩52,824 | ₩53,937 | ₩52,597 | ₩53,588 | +1.45% | 138.9만 |
|---|
| 2026.05.28 | ₩52,409 | ₩53,991 | ₩52,047 | ₩53,428 | +1.94% | 147.6만 |
|---|
| 2026.05.27 | ₩51,993 | ₩53,173 | ₩51,645 | ₩52,503 | +0.98% | 170.5만 |
|---|
| 2026.05.26 | ₩50,774 | ₩52,717 | ₩50,753 | ₩52,355 | +3.12% | 103.3만 |
|---|
| 2026.05.22 | ₩50,653 | ₩51,015 | ₩50,157 | ₩50,264 | -0.77% | 134.6만 |
|---|
| 2026.05.21 | ₩49,728 | ₩50,680 | ₩49,346 | ₩50,425 | +1.40% | 110.8만 |
|---|
| 2026.05.20 | ₩48,441 | ₩49,621 | ₩48,441 | ₩49,514 | +2.21% | 98.6만 |
|---|
| 2026.05.19 | ₩48,240 | ₩49,031 | ₩47,764 | ₩48,441 | +0.42% | 137.4만 |
|---|
| 2026.05.18 | ₩48,683 | ₩48,971 | ₩48,200 | ₩48,736 | +0.11% | 112.1만 |
|---|
| 2026.05.15 | ₩48,133 | ₩49,031 | ₩47,651 | ₩48,683 | +1.14% | 96.7만 |
|---|
| 2026.05.14 | ₩49,876 | ₩49,969 | ₩48,991 | ₩49,018 | -1.72% | 121.6만 |
|---|
| 2026.05.13 | ₩49,313 | ₩50,425 | ₩48,508 | ₩49,876 | +1.14% | 148.2만 |
|---|
| 2026.05.12 | ₩49,728 | ₩50,197 | ₩48,830 | ₩49,500 | -0.46% | 149.2만 |
|---|
| 2026.05.11 | ₩49,286 | ₩50,278 | ₩49,152 | ₩50,036 | +1.52% | 119.7만 |
|---|
| 2026.05.08 | ₩50,452 | ₩50,934 | ₩49,071 | ₩49,165 | -2.55% | 152.5만 |
|---|
| 2026.05.07 | ₩50,237 | ₩50,532 | ₩49,393 | ₩49,795 | -0.88% | 128.2만 |
|---|
| 2026.05.06 | ₩49,607 | ₩51,082 | ₩49,514 | ₩50,130 | +1.05% | 269만 |
|---|
| 2026.05.05 | ₩47,785 | ₩49,460 | ₩47,785 | ₩49,179 | +2.92% | 260.4만 |
|---|
| 2026.05.04 | ₩46,980 | ₩47,771 | ₩46,109 | ₩47,597 | +1.31% | 279.8만 |
|---|
| 2026.05.01 | ₩48,736 | ₩48,763 | ₩46,752 | ₩47,181 | -3.19% | 322.2만 |
|---|
| 2026.04.30 | ₩47,892 | ₩49,112 | ₩47,651 | ₩48,602 | +1.48% | 252.2만 |
|---|
| 2026.04.29 | ₩53,870 | ₩54,118 | ₩46,263 | ₩47,181 | -12.42% | 576.6만 |
|---|
| 2026.04.28 | ₩54,620 | ₩54,942 | ₩53,776 | ₩53,937 | -1.25% | 70.3만 |
|---|
| 2026.04.27 | ₩55,626 | ₩55,974 | ₩54,674 | ₩54,915 | -1.28% | 101.7만 |
|---|
| 2026.04.24 | ₩55,411 | ₩55,813 | ₩54,326 | ₩55,237 | -0.31% | 93만 |
|---|
| 2026.04.23 | ₩54,151 | ₩55,344 | ₩54,151 | ₩54,875 | +1.34% | 78.5만 |
|---|
| 2026.04.22 | ₩52,583 | ₩53,911 | ₩52,543 | ₩53,669 | +2.06% | 154.6만 |
|---|
| 2026.04.21 | ₩56,497 | ₩56,819 | ₩52,020 | ₩52,047 | -7.88% | 205.1만 |
|---|
| 2026.04.20 | ₩57,395 | ₩58,091 | ₩56,497 | ₩56,658 | -1.28% | 76.7만 |
|---|
| 2026.04.17 | ₩58,615 | ₩58,869 | ₩57,064 | ₩57,395 | -2.08% | 82.9만 |
|---|
| 2026.04.16 | ₩58,521 | ₩59,191 | ₩58,025 | ₩58,454 | -0.11% | 94.4만 |
|---|
| 2026.04.15 | ₩56,966 | ₩58,575 | ₩56,805 | ₩58,521 | +2.73% | 73.9만 |
|---|
| 2026.04.14 | ₩56,497 | ₩57,140 | ₩55,867 | ₩57,006 | +0.90% | 91.3만 |
|---|
| 2026.04.13 | ₩56,859 | ₩57,501 | ₩55,907 | ₩56,162 | -1.23% | 90.1만 |
|---|
| 2026.04.10 | ₩56,993 | ₩57,382 | ₩56,591 | ₩57,047 | +0.09% | 107.4만 |
|---|
| 2026.04.09 | ₩57,636 | ₩58,132 | ₩56,524 | ₩56,711 | -1.60% | 106.8만 |
|---|
| 2026.04.08 | ₩55,813 | ₩57,596 | ₩55,358 | ₩57,502 | +3.03% | 184만 |
|---|
| 2026.04.07 | ₩54,741 | ₩55,237 | ₩54,312 | ₩54,567 | -0.32% | 114.8만 |
|---|
| 2026.04.06 | ₩55,907 | ₩56,122 | ₩55,103 | ₩55,317 | -1.05% | 74.4만 |
|---|
| 2026.04.02 | ₩53,910 | ₩55,626 | ₩53,025 | ₩55,385 | +2.73% | 95.8만 |
|---|
| 2026.04.01 | ₩53,481 | ₩54,272 | ₩52,757 | ₩54,165 | +1.28% | 145.8만 |
|---|
| 2026.03.31 | ₩52,449 | ₩53,642 | ₩51,940 | ₩53,387 | +1.79% | 209만 |
|---|
| 2026.03.30 | ₩53,562 | ₩53,964 | ₩51,967 | ₩52,248 | -2.45% | 160.7만 |
|---|
| 2026.03.27 | ₩52,677 | ₩53,401 | ₩52,154 | ₩52,744 | +0.13% | 178.2만 |
|---|
| 2026.03.26 | ₩52,771 | ₩53,575 | ₩52,462 | ₩52,811 | +0.08% | 212.9만 |
|---|
| 2026.03.25 | ₩53,763 | ₩53,863 | ₩52,918 | ₩53,374 | -0.72% | 105.3만 |
|---|
| 2026.03.24 | ₩51,270 | ₩53,789 | ₩51,223 | ₩52,717 | +2.82% | 143.1만 |
|---|
| 2026.03.23 | ₩50,211 | ₩51,618 | ₩49,648 | ₩51,524 | +2.62% | 274.2만 |
|---|
| 2026.03.20 | ₩54,285 | ₩54,607 | ₩51,229 | ₩51,712 | -4.74% | 245.2만 |
|---|
| 2026.03.19 | ₩53,535 | ₩54,366 | ₩52,858 | ₩54,111 | +1.08% | 161.2만 |
|---|
| 2026.03.18 | ₩54,285 | ₩55,545 | ₩53,615 | ₩53,910 | -0.69% | 163.4만 |
|---|
| 2026.03.17 | ₩54,956 | ₩55,840 | ₩54,259 | ₩54,969 | +0.02% | 90.5만 |
|---|
| 2026.03.16 | ₩53,588 | ₩54,842 | ₩53,280 | ₩54,285 | +1.30% | 101.2만 |
|---|
| 2026.03.13 | ₩55,183 | ₩56,417 | ₩52,127 | ₩52,570 | -4.74% | 226.6만 |
|---|
| 2026.03.12 | ₩54,433 | ₩55,338 | ₩54,285 | ₩54,473 | +0.07% | 145.9만 |
|---|
| 2026.03.11 | ₩55,358 | ₩55,787 | ₩54,473 | ₩55,210 | -0.27% | 139.4만 |
|---|
| 2026.03.10 | ₩54,339 | ₩55,385 | ₩53,722 | ₩55,304 | +1.78% | 142만 |
|---|
| 2026.03.09 | ₩53,347 | ₩54,580 | ₩52,610 | ₩54,299 | +1.78% | 156.7만 |
|---|
| 2026.03.06 | ₩53,535 | ₩54,379 | ₩51,873 | ₩53,749 | +0.40% | 123.1만 |
|---|
| 2026.03.05 | ₩54,259 | ₩54,674 | ₩53,347 | ₩53,870 | -0.72% | 121.4만 |
|---|
| 2026.03.04 | ₩56,202 | ₩56,283 | ₩54,620 | ₩54,795 | -2.50% | 73.7만 |
|---|
| 2026.03.03 | ₩56,081 | ₩56,323 | ₩54,125 | ₩55,639 | -0.79% | 151만 |
|---|
| 2026.03.02 | ₩55,988 | ₩58,387 | ₩55,964 | ₩57,824 | +3.28% | 91.4만 |
|---|
| 2026.02.27 | ₩58,253 | ₩59,379 | ₩56,430 | ₩57,274 | -1.68% | 117.8만 |
|---|
| 2026.02.26 | ₩58,253 | ₩59,138 | ₩57,449 | ₩59,030 | +1.33% | 65.4만 |
|---|
| 2026.02.25 | ₩58,387 | ₩59,084 | ₩57,851 | ₩58,668 | +0.48% | 195.9만 |
|---|
| 2026.02.24 | ₩57,717 | ₩58,427 | ₩57,060 | ₩58,253 | +0.93% | 121.9만 |
|---|
| 2026.02.23 | ₩57,543 | ₩58,776 | ₩57,435 | ₩57,757 | +0.37% | 72.9만 |
|---|
| 2026.02.20 | ₩56,832 | ₩57,878 | ₩56,564 | ₩57,408 | +1.01% | 61.6만 |
|---|
| 2026.02.19 | ₩57,583 | ₩57,963 | ₩56,363 | ₩56,913 | -1.16% | 82.3만 |
|---|
| 2026.02.18 | ₩59,486 | ₩59,694 | ₩56,899 | ₩57,543 | -3.27% | 145.8만 |
|---|
| 2026.02.17 | ₩59,258 | ₩60,558 | ₩58,682 | ₩59,446 | +0.32% | 169.3만 |
|---|
| 2026.02.13 | ₩57,690 | ₩59,486 | ₩57,234 | ₩58,762 | +1.86% | 95.6만 |
|---|
| 2026.02.12 | ₩58,293 | ₩59,245 | ₩57,194 | ₩57,730 | -0.97% | 94만 |
|---|
| 2026.02.11 | ₩57,971 | ₩58,159 | ₩56,055 | ₩57,971 | 0.00% | 57.7만 |
|---|
| 2026.02.10 | ₩57,770 | ₩57,837 | ₩57,073 | ₩57,529 | -0.42% | 64.7만 |
|---|
| 2026.02.09 | ₩56,175 | ₩57,677 | ₩55,720 | ₩57,475 | +2.31% | 56.2만 |
|---|
| 2026.02.06 | ₩55,505 | ₩56,618 | ₩55,331 | ₩56,229 | +1.30% | 72.3만 |
|---|
| 2026.02.05 | ₩55,385 | ₩56,484 | ₩54,078 | ₩54,634 | -1.36% | 133.1만 |
|---|
| 2026.02.04 | ₩57,181 | ₩57,181 | ₩54,956 | ₩55,854 | -2.32% | 101.4만 |
|---|
| 2026.02.03 | ₩55,197 | ₩57,167 | ₩55,197 | ₩56,309 | +2.02% | 109.2만 |
|---|
| 2026.02.02 | ₩56,417 | ₩56,591 | ₩54,352 | ₩54,942 | -2.61% | 127.7만 |
|---|
| 2026.01.30 | ₩53,763 | ₩56,939 | ₩53,086 | ₩55,813 | +3.81% | 225.1만 |
|---|
| 2026.01.29 | ₩54,285 | ₩54,708 | ₩52,597 | ₩52,704 | -2.91% | 118.7만 |
|---|
| 2026.01.28 | ₩54,352 | ₩54,734 | ₩53,146 | ₩54,460 | +0.20% | 86.5만 |
|---|
| 2026.01.27 | ₩52,905 | ₩54,500 | ₩52,516 | ₩53,964 | +2.00% | 91.2만 |
|---|
| 2026.01.26 | ₩53,361 | ₩53,588 | ₩52,556 | ₩52,704 | -1.23% | 108.9만 |
|---|
| 2026.01.23 | ₩53,119 | ₩53,696 | ₩52,422 | ₩53,334 | +0.40% | 95.6만 |
|---|
| 2026.01.22 | ₩53,602 | ₩54,426 | ₩52,771 | ₩52,784 | -1.53% | 88.2만 |
|---|
| 2026.01.21 | ₩52,154 | ₩52,677 | ₩51,725 | ₩52,650 | +0.95% | 53.2만 |
|---|
| 2026.01.20 | ₩52,275 | ₩52,677 | ₩51,323 | ₩51,645 | -1.21% | 90.8만 |
|---|
| 2026.01.16 | ₩51,806 | ₩53,320 | ₩51,605 | ₩52,932 | +2.17% | 101.7만 |
|---|
| 2026.01.15 | ₩52,744 | ₩52,905 | ₩51,967 | ₩51,993 | -1.42% | 79.4만 |
|---|
| 2026.01.14 | ₩52,677 | ₩53,106 | ₩51,913 | ₩51,953 | -1.37% | 96.1만 |
|---|
| 2026.01.13 | ₩51,310 | ₩52,664 | ₩51,135 | ₩52,637 | +2.59% | 120.6만 |
|---|
| 2026.01.12 | ₩50,948 | ₩52,141 | ₩50,948 | ₩51,926 | +1.92% | 96.3만 |
|---|
| 2026.01.09 | ₩51,296 | ₩51,685 | ₩50,720 | ₩50,948 | -0.68% | 64.6만 |
|---|
| 2026.01.08 | ₩52,007 | ₩52,771 | ₩50,573 | ₩50,666 | -2.58% | 73.7만 |
|---|
| 2026.01.07 | ₩53,602 | ₩54,607 | ₩51,806 | ₩52,047 | -2.90% | 93.9만 |
|---|
| 2026.01.06 | ₩53,387 | ₩53,749 | ₩52,556 | ₩53,481 | +0.18% | 94만 |
|---|
| 2026.01.05 | ₩53,937 | ₩54,078 | ₩51,993 | ₩53,186 | -1.39% | 129.2만 |
|---|
| 2026.01.02 | ₩52,007 | ₩53,655 | ₩51,819 | ₩53,468 | +2.81% | 81.8만 |
|---|
| 2025.12.31 | ₩51,283 | ₩51,685 | ₩51,162 | ₩51,390 | +0.21% | 52.2만 |
|---|
| 2025.12.30 | ₩52,181 | ₩52,556 | ₩51,209 | ₩51,243 | -1.80% | 85.9만 |
|---|
| 2025.12.29 | ₩52,127 | ₩52,617 | ₩51,933 | ₩52,208 | +0.15% | 62.7만 |
|---|
| 2025.12.26 | ₩52,275 | ₩52,503 | ₩52,007 | ₩52,302 | +0.05% | 66.2만 |
|---|
| 2025.12.24 | ₩52,275 | ₩52,570 | ₩52,127 | ₩52,449 | +0.33% | 34.4만 |
|---|
| 2025.12.23 | ₩51,926 | ₩52,342 | ₩51,685 | ₩52,060 | +0.26% | 86.4만 |
|---|
| 2025.12.22 | ₩51,350 | ₩52,369 | ₩51,024 | ₩51,886 | +1.04% | 90.8만 |
|---|
| 2025.12.19 | ₩50,599 | ₩51,363 | ₩50,599 | ₩51,109 | +1.01% | 141.4만 |
|---|
| 2025.12.18 | ₩50,345 | ₩51,129 | ₩50,117 | ₩50,425 | +0.16% | 106만 |
|---|
| 2025.12.17 | ₩52,194 | ₩52,409 | ₩49,339 | ₩49,902 | -4.39% | 123.5만 |
|---|
| 2025.12.16 | ₩51,658 | ₩52,744 | ₩51,618 | ₩52,020 | +0.70% | 104.3만 |
|---|
| 2025.12.15 | ₩52,087 | ₩52,181 | ₩51,665 | ₩51,752 | -0.64% | 63.8만 |
|---|
| 2025.12.12 | ₩52,288 | ₩52,676 | ₩51,404 | ₩51,940 | -0.67% | 97.6만 |
|---|
| 2025.12.11 | ₩52,972 | ₩53,374 | ₩52,221 | ₩52,395 | -1.09% | 81.6만 |
|---|
| 2025.12.10 | ₩52,543 | ₩53,267 | ₩52,235 | ₩52,851 | +0.59% | 109.5만 |
|---|
| 2025.12.09 | ₩52,704 | ₩53,347 | ₩52,395 | ₩52,583 | -0.23% | 68.2만 |
|---|
| 2025.12.08 | ₩53,883 | ₩54,004 | ₩52,299 | ₩52,650 | -2.29% | 104.6만 |
|---|
| 2025.12.05 | ₩54,017 | ₩54,486 | ₩53,119 | ₩53,226 | -1.46% | 69만 |
|---|
| 2025.12.04 | ₩52,958 | ₩54,125 | ₩52,811 | ₩53,696 | +1.39% | 90.6만 |
|---|
| 2025.12.03 | ₩54,178 | ₩54,366 | ₩52,516 | ₩52,972 | -2.23% | 93.6만 |
|---|
| 2025.12.02 | ₩54,513 | ₩55,116 | ₩53,843 | ₩54,165 | -0.64% | 65.8만 |
|---|
| 2025.12.01 | ₩55,023 | ₩55,452 | ₩54,024 | ₩54,379 | -1.17% | 90.5만 |
|---|
| 2025.11.28 | ₩55,250 | ₩55,773 | ₩54,956 | ₩55,612 | +0.66% | 61.7만 |
|---|
| 2025.11.26 | ₩56,202 | ₩56,236 | ₩55,157 | ₩55,157 | -1.86% | 99.9만 |
|---|
| 2025.11.25 | ₩54,795 | ₩56,122 | ₩53,964 | ₩55,653 | +1.57% | 194.2만 |
|---|
| 2025.11.24 | ₩55,720 | ₩55,947 | ₩53,843 | ₩54,567 | -2.07% | 212.7만 |
|---|
| 2025.11.21 | ₩55,746 | ₩55,847 | ₩54,674 | ₩55,304 | -0.79% | 129.7만 |
|---|
| 2025.11.20 | ₩56,966 | ₩57,650 | ₩55,505 | ₩55,666 | -2.28% | 134.4만 |
|---|
| 2025.11.19 | ₩56,805 | ₩57,596 | ₩55,773 | ₩56,269 | -0.94% | 198.4만 |
|---|
| 2025.11.18 | ₩56,859 | ₩57,623 | ₩56,055 | ₩56,899 | +0.07% | 101.9만 |
|---|
| 2025.11.17 | ₩56,618 | ₩57,643 | ₩56,376 | ₩57,087 | +0.83% | 115.3만 |
|---|
| 2025.11.14 | ₩54,956 | ₩56,685 | ₩54,442 | ₩56,618 | +3.02% | 108.1만 |
|---|
| 2025.11.13 | ₩56,202 | ₩56,846 | ₩55,653 | ₩56,189 | -0.02% | 157만 |
|---|
| 2025.11.12 | ₩57,181 | ₩57,234 | ₩55,887 | ₩56,336 | -1.48% | 98.4만 |
|---|
| 2025.11.11 | ₩57,207 | ₩57,784 | ₩56,028 | ₩57,100 | -0.19% | 176.8만 |
|---|
| 2025.11.10 | ₩60,277 | ₩60,451 | ₩59,004 | ₩59,218 | -1.76% | 85.1만 |
|---|
| 2025.11.07 | ₩58,628 | ₩59,701 | ₩57,610 | ₩59,553 | +1.58% | 189.6만 |
|---|
| 2025.11.06 | ₩58,186 | ₩59,526 | ₩57,462 | ₩59,513 | +2.28% | 164.3만 |
|---|
| 2025.11.05 | ₩58,588 | ₩59,687 | ₩56,175 | ₩57,516 | -1.83% | 141.7만 |
|---|
| 2025.11.04 | ₩57,837 | ₩59,325 | ₩57,596 | ₩58,655 | +1.41% | 155.1만 |
|---|
| 2025.11.03 | ₩58,199 | ₩59,485 | ₩57,516 | ₩58,977 | +1.34% | 106만 |
|---|
| 2025.10.31 | ₩56,698 | ₩58,548 | ₩56,202 | ₩57,985 | +2.27% | 211.1만 |
|---|
| 2025.10.30 | ₩57,087 | ₩57,797 | ₩56,256 | ₩56,537 | -0.96% | 148.6만 |
|---|
| 2025.10.29 | ₩58,575 | ₩58,963 | ₩57,073 | ₩57,181 | -2.38% | 130.9만 |
|---|
| 2025.10.28 | ₩57,697 | ₩59,928 | ₩57,000 | ₩58,159 | +0.80% | 217.6만 |
|---|
| 2025.10.27 | ₩54,647 | ₩55,150 | ₩54,326 | ₩54,808 | +0.29% | 92.2만 |
|---|
| 2025.10.24 | ₩53,789 | ₩54,560 | ₩53,615 | ₩54,419 | +1.17% | 64.7만 |
|---|
| 2025.10.23 | ₩52,650 | ₩53,159 | ₩52,208 | ₩53,066 | +0.79% | 68.2만 |
|---|
| 2025.10.22 | ₩52,824 | ₩53,454 | ₩51,893 | ₩52,462 | -0.69% | 81.1만 |
|---|
| 2025.10.21 | ₩54,151 | ₩54,285 | ₩52,543 | ₩52,878 | -2.35% | 69.6만 |
|---|
| 2025.10.20 | ₩54,178 | ₩54,312 | ₩53,588 | ₩54,165 | -0.02% | 60.9만 |
|---|
| 2025.10.17 | ₩54,299 | ₩54,634 | ₩53,233 | ₩53,562 | -1.36% | 79.3만 |
|---|
| 2025.10.16 | ₩54,929 | ₩55,934 | ₩54,520 | ₩54,728 | -0.37% | 98.9만 |
|---|
| 2025.10.15 | ₩53,468 | ₩54,728 | ₩53,066 | ₩54,473 | +1.88% | 124.6만 |
|---|
| 2025.10.14 | ₩52,007 | ₩53,267 | ₩51,725 | ₩52,610 | +1.16% | 118만 |
|---|
| 2025.10.13 | ₩51,042 | ₩53,119 | ₩50,980 | ₩53,119 | +4.07% | 110.9만 |
|---|
| 2025.10.10 | ₩51,243 | ₩51,853 | ₩50,144 | ₩50,425 | -1.60% | 104.5만 |
|---|