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 | ₩39,575 | ₩40,158 | ₩39,320 | ₩39,736 | +0.41% | 144.6만 |
| 2026.10.08 | ₩39,508 | ₩39,602 | ₩38,918 | ₩39,401 | -0.27% | 188.7만 |
| 2026.10.07 | ₩39,347 | ₩39,689 | ₩38,931 | ₩39,575 | +0.58% | 209.5만 |
| 2026.10.06 | ₩38,516 | ₩39,783 | ₩38,428 | ₩39,763 | +3.24% | 246.6만 |
| 2026.10.05 | ₩38,288 | ₩38,408 | ₩37,805 | ₩37,979 | -0.81% | 164.1만 |
| 2026.10.02 | ₩38,824 | ₩39,132 | ₩38,093 | ₩38,247 | -1.49% | 232만 |
| 2026.10.01 | ₩37,711 | ₩38,650 | ₩37,671 | ₩38,207 | +1.32% | 268.4만 |
| 2026.09.30 | ₩38,019 | ₩38,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,845 |
| -0.46% |
| 174.9만 |
| 2026.09.29 | ₩37,523 | ₩37,744 | ₩36,973 | ₩37,684 | +0.43% | 167.4만 |
|---|
| 2026.09.28 | ₩37,858 | ₩38,220 | ₩37,054 | ₩37,510 | -0.92% | 202.2만 |
|---|
| 2026.09.25 | ₩38,220 | ₩38,717 | ₩38,100 | ₩38,180 | -0.11% | 159.8만 |
|---|
| 2026.09.24 | ₩38,918 | ₩39,032 | ₩37,671 | ₩38,060 | -2.21% | 206.5만 |
|---|
| 2026.09.23 | ₩40,178 | ₩40,554 | ₩39,153 | ₩39,186 | -2.47% | 127.4만 |
|---|
| 2026.09.22 | ₩40,152 | ₩40,789 | ₩40,044 | ₩40,232 | +0.20% | 139.8만 |
|---|
| 2026.09.21 | ₩40,661 | ₩40,661 | ₩39,863 | ₩40,165 | -1.22% | 165.6만 |
|---|
| 2026.09.18 | ₩40,152 | ₩40,795 | ₩39,387 | ₩40,138 | -0.03% | 257.3만 |
|---|
| 2026.09.17 | ₩39,870 | ₩40,279 | ₩39,588 | ₩40,044 | +0.44% | 130.1만 |
|---|
| 2026.09.16 | ₩39,320 | ₩39,575 | ₩38,931 | ₩39,226 | -0.24% | 149.9만 |
|---|
| 2026.09.15 | ₩39,897 | ₩40,192 | ₩38,925 | ₩38,958 | -2.35% | 178.4만 |
|---|
| 2026.09.14 | ₩40,903 | ₩40,976 | ₩39,716 | ₩39,843 | -2.59% | 213.2만 |
|---|
| 2026.09.11 | ₩41,667 | ₩41,801 | ₩40,956 | ₩41,265 | -0.97% | 184.1만 |
|---|
| 2026.09.10 | ₩41,815 | ₩42,284 | ₩41,372 | ₩41,372 | -1.06% | 273.3만 |
|---|
| 2026.09.09 | ₩43,263 | ₩43,840 | ₩42,338 | ₩42,364 | -2.08% | 212.4만 |
|---|
| 2026.09.08 | ₩42,659 | ₩44,363 | ₩42,579 | ₩43,665 | +2.36% | 166.1만 |
|---|
| 2026.09.04 | ₩42,244 | ₩42,686 | ₩42,203 | ₩42,579 | +0.79% | 120.7만 |
|---|
| 2026.09.03 | ₩42,271 | ₩42,465 | ₩41,452 | ₩42,244 | -0.06% | 183.8만 |
|---|
| 2026.09.02 | ₩42,297 | ₩42,874 | ₩41,982 | ₩42,083 | -0.51% | 229.8만 |
|---|
| 2026.09.01 | ₩42,807 | ₩42,874 | ₩41,855 | ₩42,431 | -0.88% | 184.5만 |
|---|
| 2026.08.31 | ₩42,914 | ₩43,303 | ₩42,532 | ₩43,115 | +0.47% | 133.9만 |
|---|
| 2026.08.28 | ₩44,309 | ₩44,711 | ₩43,156 | ₩43,303 | -2.27% | 116.9만 |
|---|
| 2026.08.27 | ₩44,349 | ₩44,517 | ₩43,759 | ₩44,255 | -0.21% | 93.4만 |
|---|
| 2026.08.26 | ₩44,577 | ₩45,248 | ₩44,161 | ₩44,322 | -0.57% | 158.8만 |
|---|
| 2026.08.25 | ₩44,591 | ₩45,127 | ₩44,094 | ₩44,778 | +0.42% | 113.4만 |
|---|
| 2026.08.24 | ₩44,443 | ₩44,483 | ₩43,545 | ₩44,094 | -0.78% | 104만 |
|---|
| 2026.08.21 | ₩45,342 | ₩45,469 | ₩44,577 | ₩44,591 | -1.66% | 81.9만 |
|---|
| 2026.08.20 | ₩45,382 | ₩46,186 | ₩44,725 | ₩44,845 | -1.18% | 231.1만 |
|---|
| 2026.08.19 | ₩45,503 | ₩45,945 | ₩45,194 | ₩45,677 | +0.38% | 108.8만 |
|---|
| 2026.08.18 | ₩46,964 | ₩47,165 | ₩44,752 | ₩44,953 | -4.28% | 163.2만 |
|---|
| 2026.08.17 | ₩47,675 | ₩47,970 | ₩46,823 | ₩47,072 | -1.27% | 168.2만 |
|---|
| 2026.08.14 | ₩48,198 | ₩48,761 | ₩47,581 | ₩47,608 | -1.22% | 164.6만 |
|---|
| 2026.08.13 | ₩46,777 | ₩48,279 | ₩46,665 | ₩48,104 | +2.84% | 188.6만 |
|---|
| 2026.08.12 | ₩47,139 | ₩47,152 | ₩46,327 | ₩46,937 | -0.43% | 311.3만 |
|---|
| 2026.08.11 | ₩44,711 | ₩46,803 | ₩44,711 | ₩46,656 | +4.35% | 180.7만 |
|---|
| 2026.08.10 | ₩45,194 | ₩45,248 | ₩44,188 | ₩44,550 | -1.42% | 157.6만 |
|---|
| 2026.08.07 | ₩45,114 | ₩45,315 | ₩44,497 | ₩45,248 | +0.30% | 177.9만 |
|---|
| 2026.08.06 | ₩44,725 | ₩45,409 | ₩44,456 | ₩44,725 | 0.00% | 239.8만 |
|---|
| 2026.08.05 | ₩44,725 | ₩45,207 | ₩44,041 | ₩44,658 | -0.15% | 340.6만 |
|---|
| 2026.08.04 | ₩46,213 | ₩46,213 | ₩44,510 | ₩44,993 | -2.64% | 178.1만 |
|---|
| 2026.08.03 | ₩44,711 | ₩47,072 | ₩44,438 | ₩45,811 | +2.46% | 161.4만 |
|---|
| 2026.07.31 | ₩45,194 | ₩45,503 | ₩44,041 | ₩44,725 | -1.04% | 159.8만 |
|---|
| 2026.07.30 | ₩43,799 | ₩44,899 | ₩43,759 | ₩44,443 | +1.47% | 240.5만 |
|---|
| 2026.07.29 | ₩43,531 | ₩43,719 | ₩42,673 | ₩43,075 | -1.05% | 174.8만 |
|---|
| 2026.07.28 | ₩43,303 | ₩43,692 | ₩42,700 | ₩43,638 | +0.77% | 254.8만 |
|---|
| 2026.07.27 | ₩45,073 | ₩45,348 | ₩43,209 | ₩43,719 | -3.01% | 181.8만 |
|---|
| 2026.07.24 | ₩45,623 | ₩45,891 | ₩44,631 | ₩44,966 | -1.44% | 142만 |
|---|
| 2026.07.23 | ₩43,719 | ₩45,100 | ₩43,048 | ₩45,073 | +3.10% | 434.9만 |
|---|
| 2026.07.22 | ₩45,730 | ₩46,254 | ₩43,196 | ₩43,920 | -3.96% | 514.7만 |
|---|
| 2026.07.21 | ₩45,328 | ₩45,865 | ₩45,053 | ₩45,824 | +1.09% | 98.2만 |
|---|
| 2026.07.20 | ₩45,824 | ₩46,535 | ₩45,476 | ₩45,891 | +0.15% | 96.4만 |
|---|
| 2026.07.17 | ₩45,744 | ₩45,871 | ₩45,140 | ₩45,476 | -0.59% | 137만 |
|---|
| 2026.07.16 | ₩46,535 | ₩46,649 | ₩45,127 | ₩45,704 | -1.79% | 135만 |
|---|
| 2026.07.15 | ₩46,656 | ₩47,534 | ₩46,656 | ₩46,857 | +0.43% | 111만 |
|---|
| 2026.07.14 | ₩46,508 | ₩46,971 | ₩46,227 | ₩46,307 | -0.43% | 111만 |
|---|
| 2026.07.13 | ₩46,374 | ₩47,112 | ₩45,838 | ₩45,838 | -1.16% | 129.4만 |
|---|
| 2026.07.10 | ₩47,742 | ₩48,185 | ₩46,777 | ₩47,031 | -1.49% | 108.2만 |
|---|
| 2026.07.09 | ₩48,627 | ₩48,748 | ₩47,662 | ₩47,662 | -1.99% | 90.2만 |
|---|
| 2026.07.08 | ₩47,072 | ₩48,506 | ₩46,870 | ₩48,171 | +2.34% | 116.4만 |
|---|
| 2026.07.07 | ₩48,667 | ₩49,150 | ₩47,447 | ₩47,487 | -2.42% | 139.5만 |
|---|
| 2026.07.06 | ₩49,244 | ₩49,928 | ₩48,741 | ₩49,110 | -0.27% | 156.2만 |
|---|
| 2026.07.02 | ₩49,512 | ₩50,759 | ₩48,064 | ₩48,936 | -1.16% | 122만 |
|---|
| 2026.07.01 | ₩49,418 | ₩50,143 | ₩49,190 | ₩49,284 | -0.27% | 82.9만 |
|---|
| 2026.06.30 | ₩49,848 | ₩50,196 | ₩48,895 | ₩49,781 | -0.13% | 99.4만 |
|---|
| 2026.06.29 | ₩50,625 | ₩51,135 | ₩49,217 | ₩49,928 | -1.38% | 124.5만 |
|---|
| 2026.06.26 | ₩50,169 | ₩51,430 | ₩49,941 | ₩50,572 | +0.80% | 134.9만 |
|---|
| 2026.06.25 | ₩50,961 | ₩52,141 | ₩50,136 | ₩50,451 | -1.00% | 171.2만 |
|---|
| 2026.06.24 | ₩51,014 | ₩51,229 | ₩50,065 | ₩50,491 | -1.03% | 221.2만 |
|---|
| 2026.06.23 | ₩50,076 | ₩50,994 | ₩49,700 | ₩50,827 | +1.50% | 152.9만 |
|---|
| 2026.06.22 | ₩50,424 | ₩51,336 | ₩49,526 | ₩50,880 | +0.90% | 162.5만 |
|---|
| 2026.06.18 | ₩48,855 | ₩50,424 | ₩48,708 | ₩50,183 | +2.72% | 187.3만 |
|---|
| 2026.06.17 | ₩48,506 | ₩49,747 | ₩48,171 | ₩48,252 | -0.53% | 110.7만 |
|---|
| 2026.06.16 | ₩49,056 | ₩49,606 | ₩48,667 | ₩48,694 | -0.74% | 124.3만 |
|---|
| 2026.06.15 | ₩49,506 | ₩49,754 | ₩48,399 | ₩49,123 | -0.77% | 175.9만 |
|---|
| 2026.06.12 | ₩50,384 | ₩50,706 | ₩48,734 | ₩48,936 | -2.87% | 163만 |
|---|
| 2026.06.11 | ₩50,733 | ₩50,987 | ₩50,069 | ₩50,532 | -0.40% | 103.6만 |
|---|
| 2026.06.10 | ₩51,792 | ₩52,087 | ₩49,995 | ₩50,277 | -2.93% | 133.9만 |
|---|
| 2026.06.09 | ₩51,806 | ₩52,523 | ₩51,088 | ₩52,114 | +0.60% | 122.2만 |
|---|
| 2026.06.08 | ₩52,047 | ₩52,811 | ₩51,604 | ₩51,725 | -0.62% | 205.3만 |
|---|
| 2026.06.05 | ₩51,336 | ₩52,476 | ₩51,068 | ₩51,926 | +1.15% | 157.1만 |
|---|
| 2026.06.04 | ₩51,095 | ₩52,999 | ₩50,746 | ₩52,074 | +1.92% | 130.5만 |
|---|
| 2026.06.03 | ₩52,583 | ₩54,367 | ₩51,725 | ₩51,725 | -1.63% | 221.1만 |
|---|
| 2026.06.02 | ₩52,074 | ₩53,710 | ₩51,886 | ₩52,798 | +1.39% | 184.5만 |
|---|
| 2026.06.01 | ₩52,624 | ₩53,468 | ₩52,154 | ₩52,194 | -0.82% | 157.1만 |
|---|
| 2026.05.29 | ₩52,852 | ₩53,965 | ₩52,624 | ₩53,616 | +1.45% | 138.9만 |
|---|
| 2026.05.28 | ₩52,436 | ₩54,018 | ₩52,074 | ₩53,455 | +1.94% | 147.6만 |
|---|
| 2026.05.27 | ₩52,020 | ₩53,200 | ₩51,671 | ₩52,530 | +0.98% | 170.5만 |
|---|
| 2026.05.26 | ₩50,800 | ₩52,744 | ₩50,780 | ₩52,382 | +3.12% | 103.3만 |
|---|
| 2026.05.22 | ₩50,679 | ₩51,041 | ₩50,183 | ₩50,290 | -0.77% | 134.6만 |
|---|
| 2026.05.21 | ₩49,754 | ₩50,706 | ₩49,371 | ₩50,451 | +1.40% | 110.8만 |
|---|
| 2026.05.20 | ₩48,466 | ₩49,646 | ₩48,466 | ₩49,539 | +2.21% | 98.6만 |
|---|
| 2026.05.19 | ₩48,265 | ₩49,056 | ₩47,789 | ₩48,466 | +0.42% | 137.4만 |
|---|
| 2026.05.18 | ₩48,708 | ₩48,996 | ₩48,225 | ₩48,761 | +0.11% | 112.1만 |
|---|
| 2026.05.15 | ₩48,158 | ₩49,056 | ₩47,675 | ₩48,708 | +1.14% | 96.7만 |
|---|
| 2026.05.14 | ₩49,901 | ₩49,995 | ₩49,016 | ₩49,043 | -1.72% | 121.6만 |
|---|
| 2026.05.13 | ₩49,338 | ₩50,451 | ₩48,533 | ₩49,901 | +1.14% | 148.2만 |
|---|
| 2026.05.12 | ₩49,754 | ₩50,223 | ₩48,855 | ₩49,526 | -0.46% | 149.2만 |
|---|
| 2026.05.11 | ₩49,311 | ₩50,304 | ₩49,177 | ₩50,062 | +1.52% | 119.7만 |
|---|
| 2026.05.08 | ₩50,478 | ₩50,961 | ₩49,097 | ₩49,190 | -2.55% | 152.5만 |
|---|
| 2026.05.07 | ₩50,263 | ₩50,558 | ₩49,418 | ₩49,821 | -0.88% | 128.2만 |
|---|
| 2026.05.06 | ₩49,633 | ₩51,108 | ₩49,539 | ₩50,156 | +1.05% | 269만 |
|---|
| 2026.05.05 | ₩47,809 | ₩49,485 | ₩47,809 | ₩49,204 | +2.92% | 260.4만 |
|---|
| 2026.05.04 | ₩47,005 | ₩47,796 | ₩46,133 | ₩47,621 | +1.31% | 279.8만 |
|---|
| 2026.05.01 | ₩48,761 | ₩48,788 | ₩46,777 | ₩47,206 | -3.19% | 322.2만 |
|---|
| 2026.04.30 | ₩47,916 | ₩49,137 | ₩47,675 | ₩48,627 | +1.48% | 252.2만 |
|---|
| 2026.04.29 | ₩53,898 | ₩54,146 | ₩46,287 | ₩47,206 | -12.42% | 576.6만 |
|---|
| 2026.04.28 | ₩54,649 | ₩54,970 | ₩53,804 | ₩53,965 | -1.25% | 70.3만 |
|---|
| 2026.04.27 | ₩55,654 | ₩56,003 | ₩54,702 | ₩54,944 | -1.28% | 101.7만 |
|---|
| 2026.04.24 | ₩55,440 | ₩55,842 | ₩54,354 | ₩55,265 | -0.31% | 93만 |
|---|
| 2026.04.23 | ₩54,179 | ₩55,373 | ₩54,179 | ₩54,903 | +1.34% | 78.5만 |
|---|
| 2026.04.22 | ₩52,610 | ₩53,939 | ₩52,570 | ₩53,696 | +2.06% | 154.6만 |
|---|
| 2026.04.21 | ₩56,526 | ₩56,848 | ₩52,047 | ₩52,074 | -7.88% | 205.1만 |
|---|
| 2026.04.20 | ₩57,425 | ₩58,121 | ₩56,526 | ₩56,687 | -1.28% | 76.7만 |
|---|
| 2026.04.17 | ₩58,645 | ₩58,900 | ₩57,093 | ₩57,425 | -2.08% | 82.9만 |
|---|
| 2026.04.16 | ₩58,551 | ₩59,222 | ₩58,055 | ₩58,484 | -0.11% | 94.4만 |
|---|
| 2026.04.15 | ₩56,995 | ₩58,605 | ₩56,835 | ₩58,551 | +2.73% | 73.9만 |
|---|
| 2026.04.14 | ₩56,526 | ₩57,170 | ₩55,896 | ₩57,036 | +0.90% | 91.3만 |
|---|
| 2026.04.13 | ₩56,888 | ₩57,531 | ₩55,936 | ₩56,191 | -1.23% | 90.1만 |
|---|
| 2026.04.10 | ₩57,022 | ₩57,411 | ₩56,620 | ₩57,076 | +0.09% | 107.4만 |
|---|
| 2026.04.09 | ₩57,666 | ₩58,162 | ₩56,553 | ₩56,741 | -1.60% | 106.8만 |
|---|
| 2026.04.08 | ₩55,842 | ₩57,626 | ₩55,386 | ₩57,532 | +3.03% | 184만 |
|---|
| 2026.04.07 | ₩54,769 | ₩55,265 | ₩54,340 | ₩54,595 | -0.32% | 114.8만 |
|---|
| 2026.04.06 | ₩55,936 | ₩56,151 | ₩55,131 | ₩55,346 | -1.05% | 74.4만 |
|---|
| 2026.04.02 | ₩53,938 | ₩55,654 | ₩53,053 | ₩55,413 | +2.73% | 95.8만 |
|---|
| 2026.04.01 | ₩53,509 | ₩54,300 | ₩52,785 | ₩54,193 | +1.28% | 145.8만 |
|---|
| 2026.03.31 | ₩52,476 | ₩53,670 | ₩51,966 | ₩53,415 | +1.79% | 209만 |
|---|
| 2026.03.30 | ₩53,589 | ₩53,991 | ₩51,993 | ₩52,275 | -2.45% | 160.7만 |
|---|
| 2026.03.27 | ₩52,704 | ₩53,428 | ₩52,181 | ₩52,771 | +0.13% | 178.2만 |
|---|
| 2026.03.26 | ₩52,798 | ₩53,603 | ₩52,489 | ₩52,838 | +0.08% | 212.9만 |
|---|
| 2026.03.25 | ₩53,790 | ₩53,891 | ₩52,945 | ₩53,401 | -0.72% | 105.3만 |
|---|
| 2026.03.24 | ₩51,296 | ₩53,817 | ₩51,249 | ₩52,744 | +2.82% | 143.1만 |
|---|
| 2026.03.23 | ₩50,236 | ₩51,645 | ₩49,673 | ₩51,551 | +2.62% | 274.2만 |
|---|
| 2026.03.20 | ₩54,313 | ₩54,635 | ₩51,256 | ₩51,738 | -4.74% | 245.2만 |
|---|
| 2026.03.19 | ₩53,562 | ₩54,394 | ₩52,885 | ₩54,139 | +1.08% | 161.2만 |
|---|
| 2026.03.18 | ₩54,313 | ₩55,574 | ₩53,643 | ₩53,938 | -0.69% | 163.4만 |
|---|
| 2026.03.17 | ₩54,984 | ₩55,869 | ₩54,287 | ₩54,997 | +0.02% | 90.5만 |
|---|
| 2026.03.16 | ₩53,616 | ₩54,870 | ₩53,308 | ₩54,313 | +1.30% | 101.2만 |
|---|
| 2026.03.13 | ₩55,212 | ₩56,446 | ₩52,154 | ₩52,597 | -4.74% | 226.6만 |
|---|
| 2026.03.12 | ₩54,461 | ₩55,366 | ₩54,313 | ₩54,501 | +0.07% | 145.9만 |
|---|
| 2026.03.11 | ₩55,386 | ₩55,815 | ₩54,501 | ₩55,239 | -0.27% | 139.4만 |
|---|
| 2026.03.10 | ₩54,367 | ₩55,413 | ₩53,750 | ₩55,333 | +1.78% | 142만 |
|---|
| 2026.03.09 | ₩53,375 | ₩54,608 | ₩52,637 | ₩54,327 | +1.78% | 156.7만 |
|---|
| 2026.03.06 | ₩53,562 | ₩54,407 | ₩51,899 | ₩53,777 | +0.40% | 123.1만 |
|---|
| 2026.03.05 | ₩54,287 | ₩54,702 | ₩53,375 | ₩53,898 | -0.72% | 121.4만 |
|---|
| 2026.03.04 | ₩56,231 | ₩56,312 | ₩54,649 | ₩54,823 | -2.50% | 73.7만 |
|---|
| 2026.03.03 | ₩56,110 | ₩56,352 | ₩54,152 | ₩55,668 | -0.79% | 151만 |
|---|
| 2026.03.02 | ₩56,016 | ₩58,417 | ₩55,992 | ₩57,854 | +3.28% | 91.4만 |
|---|
| 2026.02.27 | ₩58,283 | ₩59,409 | ₩56,459 | ₩57,304 | -1.68% | 117.8만 |
|---|
| 2026.02.26 | ₩58,283 | ₩59,168 | ₩57,478 | ₩59,061 | +1.33% | 65.4만 |
|---|
| 2026.02.25 | ₩58,417 | ₩59,114 | ₩57,881 | ₩58,699 | +0.48% | 195.9만 |
|---|
| 2026.02.24 | ₩57,746 | ₩58,457 | ₩57,089 | ₩58,283 | +0.93% | 121.9만 |
|---|
| 2026.02.23 | ₩57,572 | ₩58,806 | ₩57,465 | ₩57,787 | +0.37% | 72.9만 |
|---|
| 2026.02.20 | ₩56,861 | ₩57,907 | ₩56,593 | ₩57,438 | +1.01% | 61.6만 |
|---|
| 2026.02.19 | ₩57,612 | ₩57,993 | ₩56,392 | ₩56,942 | -1.16% | 82.3만 |
|---|
| 2026.02.18 | ₩59,517 | ₩59,725 | ₩56,928 | ₩57,572 | -3.27% | 145.8만 |
|---|
| 2026.02.17 | ₩59,289 | ₩60,590 | ₩58,712 | ₩59,476 | +0.32% | 169.3만 |
|---|
| 2026.02.13 | ₩57,720 | ₩59,517 | ₩57,264 | ₩58,793 | +1.86% | 95.6만 |
|---|
| 2026.02.12 | ₩58,323 | ₩59,275 | ₩57,223 | ₩57,760 | -0.97% | 94만 |
|---|
| 2026.02.11 | ₩58,001 | ₩58,189 | ₩56,084 | ₩58,001 | 0.00% | 57.7만 |
|---|
| 2026.02.10 | ₩57,800 | ₩57,867 | ₩57,103 | ₩57,559 | -0.42% | 64.7만 |
|---|
| 2026.02.09 | ₩56,204 | ₩57,706 | ₩55,748 | ₩57,505 | +2.31% | 56.2만 |
|---|
| 2026.02.06 | ₩55,534 | ₩56,647 | ₩55,359 | ₩56,258 | +1.30% | 72.3만 |
|---|
| 2026.02.05 | ₩55,413 | ₩56,513 | ₩54,105 | ₩54,662 | -1.36% | 133.1만 |
|---|
| 2026.02.04 | ₩57,210 | ₩57,210 | ₩54,984 | ₩55,882 | -2.32% | 101.4만 |
|---|
| 2026.02.03 | ₩55,225 | ₩57,197 | ₩55,225 | ₩56,338 | +2.02% | 109.2만 |
|---|
| 2026.02.02 | ₩56,446 | ₩56,620 | ₩54,380 | ₩54,970 | -2.61% | 127.7만 |
|---|
| 2026.01.30 | ₩53,790 | ₩56,969 | ₩53,113 | ₩55,842 | +3.81% | 225.1만 |
|---|
| 2026.01.29 | ₩54,313 | ₩54,736 | ₩52,624 | ₩52,731 | -2.91% | 118.7만 |
|---|
| 2026.01.28 | ₩54,380 | ₩54,763 | ₩53,173 | ₩54,488 | +0.20% | 86.5만 |
|---|
| 2026.01.27 | ₩52,932 | ₩54,528 | ₩52,543 | ₩53,991 | +2.00% | 91.2만 |
|---|
| 2026.01.26 | ₩53,388 | ₩53,616 | ₩52,583 | ₩52,731 | -1.23% | 108.9만 |
|---|
| 2026.01.23 | ₩53,147 | ₩53,723 | ₩52,449 | ₩53,361 | +0.40% | 95.6만 |
|---|
| 2026.01.22 | ₩53,629 | ₩54,454 | ₩52,798 | ₩52,811 | -1.53% | 88.2만 |
|---|
| 2026.01.21 | ₩52,181 | ₩52,704 | ₩51,752 | ₩52,677 | +0.95% | 53.2만 |
|---|
| 2026.01.20 | ₩52,302 | ₩52,704 | ₩51,350 | ₩51,671 | -1.21% | 90.8만 |
|---|
| 2026.01.16 | ₩51,832 | ₩53,348 | ₩51,631 | ₩52,959 | +2.17% | 101.7만 |
|---|
| 2026.01.15 | ₩52,771 | ₩52,932 | ₩51,993 | ₩52,020 | -1.42% | 79.4만 |
|---|
| 2026.01.14 | ₩52,704 | ₩53,133 | ₩51,940 | ₩51,980 | -1.37% | 96.1만 |
|---|
| 2026.01.13 | ₩51,336 | ₩52,691 | ₩51,162 | ₩52,664 | +2.59% | 120.6만 |
|---|
| 2026.01.12 | ₩50,974 | ₩52,168 | ₩50,974 | ₩51,953 | +1.92% | 96.3만 |
|---|
| 2026.01.09 | ₩51,323 | ₩51,712 | ₩50,746 | ₩50,974 | -0.68% | 64.6만 |
|---|
| 2026.01.08 | ₩52,034 | ₩52,798 | ₩50,599 | ₩50,692 | -2.58% | 73.7만 |
|---|
| 2026.01.07 | ₩53,629 | ₩54,635 | ₩51,832 | ₩52,074 | -2.90% | 93.9만 |
|---|
| 2026.01.06 | ₩53,415 | ₩53,777 | ₩52,583 | ₩53,509 | +0.18% | 94만 |
|---|
| 2026.01.05 | ₩53,965 | ₩54,105 | ₩52,020 | ₩53,214 | -1.39% | 129.2만 |
|---|
| 2026.01.02 | ₩52,034 | ₩53,683 | ₩51,846 | ₩53,495 | +2.81% | 81.8만 |
|---|
| 2025.12.31 | ₩51,309 | ₩51,712 | ₩51,189 | ₩51,417 | +0.21% | 52.2만 |
|---|
| 2025.12.30 | ₩52,208 | ₩52,583 | ₩51,236 | ₩51,269 | -1.80% | 85.9만 |
|---|
| 2025.12.29 | ₩52,154 | ₩52,644 | ₩51,960 | ₩52,235 | +0.15% | 62.7만 |
|---|
| 2025.12.26 | ₩52,302 | ₩52,530 | ₩52,034 | ₩52,329 | +0.05% | 66.2만 |
|---|
| 2025.12.24 | ₩52,302 | ₩52,597 | ₩52,154 | ₩52,476 | +0.33% | 34.4만 |
|---|
| 2025.12.23 | ₩51,953 | ₩52,369 | ₩51,712 | ₩52,087 | +0.26% | 86.4만 |
|---|
| 2025.12.22 | ₩51,376 | ₩52,396 | ₩51,051 | ₩51,913 | +1.04% | 90.8만 |
|---|
| 2025.12.19 | ₩50,625 | ₩51,390 | ₩50,625 | ₩51,135 | +1.01% | 141.4만 |
|---|
| 2025.12.18 | ₩50,371 | ₩51,155 | ₩50,143 | ₩50,451 | +0.16% | 106만 |
|---|
| 2025.12.17 | ₩52,221 | ₩52,436 | ₩49,365 | ₩49,928 | -4.39% | 123.5만 |
|---|
| 2025.12.16 | ₩51,685 | ₩52,771 | ₩51,645 | ₩52,047 | +0.70% | 104.3만 |
|---|
| 2025.12.15 | ₩52,114 | ₩52,208 | ₩51,692 | ₩51,779 | -0.64% | 63.8만 |
|---|
| 2025.12.12 | ₩52,315 | ₩52,703 | ₩51,430 | ₩51,966 | -0.67% | 97.6만 |
|---|
| 2025.12.11 | ₩52,999 | ₩53,401 | ₩52,248 | ₩52,422 | -1.09% | 81.6만 |
|---|
| 2025.12.10 | ₩52,570 | ₩53,294 | ₩52,261 | ₩52,878 | +0.59% | 109.5만 |
|---|
| 2025.12.09 | ₩52,731 | ₩53,375 | ₩52,422 | ₩52,610 | -0.23% | 68.2만 |
|---|
| 2025.12.08 | ₩53,911 | ₩54,032 | ₩52,326 | ₩52,677 | -2.29% | 104.6만 |
|---|
| 2025.12.05 | ₩54,045 | ₩54,514 | ₩53,147 | ₩53,254 | -1.46% | 69만 |
|---|
| 2025.12.04 | ₩52,986 | ₩54,152 | ₩52,838 | ₩53,723 | +1.39% | 90.6만 |
|---|
| 2025.12.03 | ₩54,206 | ₩54,394 | ₩52,543 | ₩52,999 | -2.23% | 93.6만 |
|---|
| 2025.12.02 | ₩54,541 | ₩55,145 | ₩53,871 | ₩54,193 | -0.64% | 65.8만 |
|---|
| 2025.12.01 | ₩55,051 | ₩55,480 | ₩54,052 | ₩54,407 | -1.17% | 90.5만 |
|---|
| 2025.11.28 | ₩55,279 | ₩55,802 | ₩54,984 | ₩55,641 | +0.66% | 61.7만 |
|---|
| 2025.11.26 | ₩56,231 | ₩56,265 | ₩55,185 | ₩55,185 | -1.86% | 99.9만 |
|---|
| 2025.11.25 | ₩54,823 | ₩56,151 | ₩53,991 | ₩55,681 | +1.57% | 194.2만 |
|---|
| 2025.11.24 | ₩55,748 | ₩55,976 | ₩53,871 | ₩54,595 | -2.07% | 212.7만 |
|---|
| 2025.11.21 | ₩55,775 | ₩55,876 | ₩54,702 | ₩55,333 | -0.79% | 129.7만 |
|---|
| 2025.11.20 | ₩56,995 | ₩57,679 | ₩55,534 | ₩55,695 | -2.28% | 134.4만 |
|---|
| 2025.11.19 | ₩56,835 | ₩57,626 | ₩55,802 | ₩56,298 | -0.94% | 198.4만 |
|---|
| 2025.11.18 | ₩56,888 | ₩57,653 | ₩56,084 | ₩56,928 | +0.07% | 101.9만 |
|---|
| 2025.11.17 | ₩56,647 | ₩57,673 | ₩56,405 | ₩57,116 | +0.83% | 115.3만 |
|---|
| 2025.11.14 | ₩54,984 | ₩56,714 | ₩54,470 | ₩56,647 | +3.02% | 108.1만 |
|---|
| 2025.11.13 | ₩56,231 | ₩56,875 | ₩55,681 | ₩56,218 | -0.02% | 157만 |
|---|
| 2025.11.12 | ₩57,210 | ₩57,264 | ₩55,916 | ₩56,365 | -1.48% | 98.4만 |
|---|
| 2025.11.11 | ₩57,237 | ₩57,814 | ₩56,057 | ₩57,130 | -0.19% | 176.8만 |
|---|
| 2025.11.10 | ₩60,308 | ₩60,482 | ₩59,034 | ₩59,248 | -1.76% | 85.1만 |
|---|
| 2025.11.07 | ₩58,658 | ₩59,731 | ₩57,639 | ₩59,584 | +1.58% | 189.6만 |
|---|
| 2025.11.06 | ₩58,216 | ₩59,557 | ₩57,492 | ₩59,544 | +2.28% | 164.3만 |
|---|
| 2025.11.05 | ₩58,618 | ₩59,718 | ₩56,204 | ₩57,545 | -1.83% | 141.7만 |
|---|
| 2025.11.04 | ₩57,867 | ₩59,356 | ₩57,626 | ₩58,685 | +1.41% | 155.1만 |
|---|
| 2025.11.03 | ₩58,229 | ₩59,515 | ₩57,545 | ₩59,007 | +1.34% | 106만 |
|---|
| 2025.10.31 | ₩56,727 | ₩58,578 | ₩56,231 | ₩58,015 | +2.27% | 211.1만 |
|---|
| 2025.10.30 | ₩57,116 | ₩57,827 | ₩56,285 | ₩56,566 | -0.96% | 148.6만 |
|---|
| 2025.10.29 | ₩58,605 | ₩58,994 | ₩57,103 | ₩57,210 | -2.38% | 130.9만 |
|---|
| 2025.10.28 | ₩57,726 | ₩59,959 | ₩57,029 | ₩58,189 | +0.80% | 217.6만 |
|---|
| 2025.10.27 | ₩54,675 | ₩55,178 | ₩54,354 | ₩54,836 | +0.29% | 92.2만 |
|---|
| 2025.10.24 | ₩53,817 | ₩54,588 | ₩53,643 | ₩54,447 | +1.17% | 64.7만 |
|---|
| 2025.10.23 | ₩52,677 | ₩53,187 | ₩52,235 | ₩53,093 | +0.79% | 68.2만 |
|---|
| 2025.10.22 | ₩52,852 | ₩53,482 | ₩51,920 | ₩52,489 | -0.69% | 81.1만 |
|---|
| 2025.10.21 | ₩54,179 | ₩54,313 | ₩52,570 | ₩52,905 | -2.35% | 69.6만 |
|---|
| 2025.10.20 | ₩54,206 | ₩54,340 | ₩53,616 | ₩54,193 | -0.02% | 60.9만 |
|---|
| 2025.10.17 | ₩54,327 | ₩54,662 | ₩53,261 | ₩53,589 | -1.36% | 79.3만 |
|---|
| 2025.10.16 | ₩54,957 | ₩55,963 | ₩54,548 | ₩54,756 | -0.37% | 98.9만 |
|---|
| 2025.10.15 | ₩53,495 | ₩54,756 | ₩53,093 | ₩54,501 | +1.88% | 124.6만 |
|---|
| 2025.10.14 | ₩52,034 | ₩53,294 | ₩51,752 | ₩52,637 | +1.16% | 118만 |
|---|
| 2025.10.13 | ₩51,068 | ₩53,147 | ₩51,006 | ₩53,147 | +4.07% | 110.9만 |
|---|
| 2025.10.10 | ₩51,269 | ₩51,879 | ₩50,169 | ₩50,451 | -1.60% | 104.5만 |
|---|