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 | ₩39,576 | ₩40,159 | ₩39,321 | ₩39,737 | +0.41% | 144.6만 |
| 2026.10.08 | ₩39,509 | ₩39,603 | ₩38,919 | ₩39,402 | -0.27% | 188.7만 |
| 2026.10.07 | ₩39,348 | ₩39,690 | ₩38,932 | ₩39,576 | +0.58% | 209.5만 |
| 2026.10.06 | ₩38,516 | ₩39,784 | ₩38,429 | ₩39,764 | +3.24% | 246.6만 |
| 2026.10.05 | ₩38,288 | ₩38,409 | ₩37,806 | ₩37,980 | -0.81% | 164.1만 |
| 2026.10.02 | ₩38,825 | ₩39,133 | ₩38,094 | ₩38,248 | -1.49% | 232만 |
| 2026.10.01 | ₩37,712 | ₩38,651 | ₩37,671 | ₩38,208 | +1.32% | 268.4만 |
| 2026.09.30 | ₩38,020 | ₩38,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,846 |
| -0.46% |
| 174.9만 |
| 2026.09.29 | ₩37,524 | ₩37,745 | ₩36,974 | ₩37,685 | +0.43% | 167.4만 |
|---|
| 2026.09.28 | ₩37,859 | ₩38,221 | ₩37,055 | ₩37,511 | -0.92% | 202.2만 |
|---|
| 2026.09.25 | ₩38,221 | ₩38,718 | ₩38,101 | ₩38,181 | -0.11% | 159.8만 |
|---|
| 2026.09.24 | ₩38,919 | ₩39,033 | ₩37,671 | ₩38,060 | -2.21% | 206.5만 |
|---|
| 2026.09.23 | ₩40,179 | ₩40,555 | ₩39,153 | ₩39,187 | -2.47% | 127.4만 |
|---|
| 2026.09.22 | ₩40,153 | ₩40,790 | ₩40,045 | ₩40,233 | +0.20% | 139.8만 |
|---|
| 2026.09.21 | ₩40,662 | ₩40,662 | ₩39,864 | ₩40,166 | -1.22% | 165.6만 |
|---|
| 2026.09.18 | ₩40,153 | ₩40,796 | ₩39,388 | ₩40,139 | -0.03% | 257.3만 |
|---|
| 2026.09.17 | ₩39,871 | ₩40,280 | ₩39,589 | ₩40,045 | +0.44% | 130.1만 |
|---|
| 2026.09.16 | ₩39,321 | ₩39,576 | ₩38,932 | ₩39,227 | -0.24% | 149.9만 |
|---|
| 2026.09.15 | ₩39,898 | ₩40,193 | ₩38,925 | ₩38,959 | -2.35% | 178.4만 |
|---|
| 2026.09.14 | ₩40,904 | ₩40,977 | ₩39,717 | ₩39,844 | -2.59% | 213.2만 |
|---|
| 2026.09.11 | ₩41,668 | ₩41,802 | ₩40,957 | ₩41,266 | -0.97% | 184.1만 |
|---|
| 2026.09.10 | ₩41,815 | ₩42,285 | ₩41,373 | ₩41,373 | -1.06% | 273.3만 |
|---|
| 2026.09.09 | ₩43,264 | ₩43,841 | ₩42,339 | ₩42,365 | -2.08% | 212.4만 |
|---|
| 2026.09.08 | ₩42,660 | ₩44,364 | ₩42,580 | ₩43,666 | +2.36% | 166.1만 |
|---|
| 2026.09.04 | ₩42,245 | ₩42,687 | ₩42,204 | ₩42,580 | +0.79% | 120.7만 |
|---|
| 2026.09.03 | ₩42,271 | ₩42,466 | ₩41,453 | ₩42,245 | -0.06% | 183.8만 |
|---|
| 2026.09.02 | ₩42,298 | ₩42,875 | ₩41,983 | ₩42,084 | -0.51% | 229.8만 |
|---|
| 2026.09.01 | ₩42,808 | ₩42,875 | ₩41,856 | ₩42,432 | -0.88% | 184.5만 |
|---|
| 2026.08.31 | ₩42,915 | ₩43,304 | ₩42,533 | ₩43,116 | +0.47% | 133.9만 |
|---|
| 2026.08.28 | ₩44,310 | ₩44,712 | ₩43,157 | ₩43,304 | -2.27% | 116.9만 |
|---|
| 2026.08.27 | ₩44,350 | ₩44,518 | ₩43,760 | ₩44,256 | -0.21% | 93.4만 |
|---|
| 2026.08.26 | ₩44,578 | ₩45,249 | ₩44,162 | ₩44,323 | -0.57% | 158.8만 |
|---|
| 2026.08.25 | ₩44,592 | ₩45,128 | ₩44,095 | ₩44,779 | +0.42% | 113.4만 |
|---|
| 2026.08.24 | ₩44,444 | ₩44,484 | ₩43,546 | ₩44,095 | -0.78% | 104만 |
|---|
| 2026.08.21 | ₩45,343 | ₩45,470 | ₩44,578 | ₩44,592 | -1.66% | 81.9만 |
|---|
| 2026.08.20 | ₩45,383 | ₩46,187 | ₩44,726 | ₩44,846 | -1.18% | 231.1만 |
|---|
| 2026.08.19 | ₩45,504 | ₩45,946 | ₩45,195 | ₩45,678 | +0.38% | 108.8만 |
|---|
| 2026.08.18 | ₩46,965 | ₩47,166 | ₩44,753 | ₩44,954 | -4.28% | 163.2만 |
|---|
| 2026.08.17 | ₩47,676 | ₩47,971 | ₩46,825 | ₩47,073 | -1.27% | 168.2만 |
|---|
| 2026.08.14 | ₩48,199 | ₩48,762 | ₩47,582 | ₩47,609 | -1.22% | 164.6만 |
|---|
| 2026.08.13 | ₩46,778 | ₩48,280 | ₩46,666 | ₩48,105 | +2.84% | 188.6만 |
|---|
| 2026.08.12 | ₩47,140 | ₩47,153 | ₩46,328 | ₩46,939 | -0.43% | 311.3만 |
|---|
| 2026.08.11 | ₩44,712 | ₩46,804 | ₩44,712 | ₩46,657 | +4.35% | 180.7만 |
|---|
| 2026.08.10 | ₩45,195 | ₩45,249 | ₩44,189 | ₩44,551 | -1.42% | 157.6만 |
|---|
| 2026.08.07 | ₩45,115 | ₩45,316 | ₩44,498 | ₩45,249 | +0.30% | 177.9만 |
|---|
| 2026.08.06 | ₩44,726 | ₩45,410 | ₩44,457 | ₩44,726 | 0.00% | 239.8만 |
|---|
| 2026.08.05 | ₩44,726 | ₩45,208 | ₩44,042 | ₩44,659 | -0.15% | 340.6만 |
|---|
| 2026.08.04 | ₩46,214 | ₩46,214 | ₩44,511 | ₩44,994 | -2.64% | 178.1만 |
|---|
| 2026.08.03 | ₩44,712 | ₩47,073 | ₩44,439 | ₩45,812 | +2.46% | 161.4만 |
|---|
| 2026.07.31 | ₩45,195 | ₩45,504 | ₩44,042 | ₩44,726 | -1.04% | 159.8만 |
|---|
| 2026.07.30 | ₩43,800 | ₩44,900 | ₩43,760 | ₩44,444 | +1.47% | 240.5만 |
|---|
| 2026.07.29 | ₩43,532 | ₩43,720 | ₩42,674 | ₩43,076 | -1.05% | 174.8만 |
|---|
| 2026.07.28 | ₩43,304 | ₩43,693 | ₩42,701 | ₩43,639 | +0.77% | 254.8만 |
|---|
| 2026.07.27 | ₩45,074 | ₩45,349 | ₩43,210 | ₩43,720 | -3.01% | 181.8만 |
|---|
| 2026.07.24 | ₩45,624 | ₩45,892 | ₩44,632 | ₩44,967 | -1.44% | 142만 |
|---|
| 2026.07.23 | ₩43,720 | ₩45,101 | ₩43,049 | ₩45,074 | +3.10% | 434.9만 |
|---|
| 2026.07.22 | ₩45,732 | ₩46,255 | ₩43,197 | ₩43,921 | -3.96% | 514.7만 |
|---|
| 2026.07.21 | ₩45,329 | ₩45,866 | ₩45,054 | ₩45,825 | +1.09% | 98.2만 |
|---|
| 2026.07.20 | ₩45,825 | ₩46,536 | ₩45,477 | ₩45,892 | +0.15% | 96.4만 |
|---|
| 2026.07.17 | ₩45,745 | ₩45,872 | ₩45,141 | ₩45,477 | -0.59% | 137만 |
|---|
| 2026.07.16 | ₩46,536 | ₩46,650 | ₩45,128 | ₩45,705 | -1.79% | 135만 |
|---|
| 2026.07.15 | ₩46,657 | ₩47,535 | ₩46,657 | ₩46,858 | +0.43% | 111만 |
|---|
| 2026.07.14 | ₩46,509 | ₩46,972 | ₩46,228 | ₩46,308 | -0.43% | 111만 |
|---|
| 2026.07.13 | ₩46,375 | ₩47,113 | ₩45,839 | ₩45,839 | -1.16% | 129.4만 |
|---|
| 2026.07.10 | ₩47,743 | ₩48,186 | ₩46,778 | ₩47,032 | -1.49% | 108.2만 |
|---|
| 2026.07.09 | ₩48,628 | ₩48,749 | ₩47,663 | ₩47,663 | -1.99% | 90.2만 |
|---|
| 2026.07.08 | ₩47,073 | ₩48,508 | ₩46,871 | ₩48,172 | +2.34% | 116.4만 |
|---|
| 2026.07.07 | ₩48,669 | ₩49,151 | ₩47,448 | ₩47,488 | -2.42% | 139.5만 |
|---|
| 2026.07.06 | ₩49,245 | ₩49,929 | ₩48,742 | ₩49,111 | -0.27% | 156.2만 |
|---|
| 2026.07.02 | ₩49,513 | ₩50,761 | ₩48,065 | ₩48,937 | -1.16% | 122만 |
|---|
| 2026.07.01 | ₩49,420 | ₩50,144 | ₩49,192 | ₩49,285 | -0.27% | 82.9만 |
|---|
| 2026.06.30 | ₩49,849 | ₩50,197 | ₩48,897 | ₩49,782 | -0.13% | 99.4만 |
|---|
| 2026.06.29 | ₩50,627 | ₩51,136 | ₩49,218 | ₩49,929 | -1.38% | 124.5만 |
|---|
| 2026.06.26 | ₩50,171 | ₩51,431 | ₩49,943 | ₩50,573 | +0.80% | 134.9만 |
|---|
| 2026.06.25 | ₩50,962 | ₩52,142 | ₩50,137 | ₩50,452 | -1.00% | 171.2만 |
|---|
| 2026.06.24 | ₩51,015 | ₩51,230 | ₩50,066 | ₩50,492 | -1.03% | 221.2만 |
|---|
| 2026.06.23 | ₩50,077 | ₩50,995 | ₩49,701 | ₩50,828 | +1.50% | 152.9만 |
|---|
| 2026.06.22 | ₩50,425 | ₩51,337 | ₩49,527 | ₩50,881 | +0.90% | 162.5만 |
|---|
| 2026.06.18 | ₩48,856 | ₩50,425 | ₩48,709 | ₩50,184 | +2.72% | 187.3만 |
|---|
| 2026.06.17 | ₩48,508 | ₩49,748 | ₩48,172 | ₩48,253 | -0.53% | 110.7만 |
|---|
| 2026.06.16 | ₩49,057 | ₩49,607 | ₩48,669 | ₩48,695 | -0.74% | 124.3만 |
|---|
| 2026.06.15 | ₩49,507 | ₩49,755 | ₩48,400 | ₩49,124 | -0.77% | 175.9만 |
|---|
| 2026.06.12 | ₩50,385 | ₩50,707 | ₩48,736 | ₩48,937 | -2.87% | 163만 |
|---|
| 2026.06.11 | ₩50,734 | ₩50,989 | ₩50,070 | ₩50,533 | -0.40% | 103.6만 |
|---|
| 2026.06.10 | ₩51,793 | ₩52,088 | ₩49,996 | ₩50,278 | -2.93% | 133.9만 |
|---|
| 2026.06.09 | ₩51,807 | ₩52,524 | ₩51,089 | ₩52,115 | +0.60% | 122.2만 |
|---|
| 2026.06.08 | ₩52,048 | ₩52,813 | ₩51,606 | ₩51,726 | -0.62% | 205.3만 |
|---|
| 2026.06.05 | ₩51,337 | ₩52,477 | ₩51,069 | ₩51,927 | +1.15% | 157.1만 |
|---|
| 2026.06.04 | ₩51,096 | ₩53,000 | ₩50,747 | ₩52,075 | +1.92% | 130.5만 |
|---|
| 2026.06.03 | ₩52,585 | ₩54,368 | ₩51,726 | ₩51,726 | -1.63% | 221.1만 |
|---|
| 2026.06.02 | ₩52,075 | ₩53,711 | ₩51,887 | ₩52,799 | +1.39% | 184.5만 |
|---|
| 2026.06.01 | ₩52,625 | ₩53,470 | ₩52,155 | ₩52,196 | -0.82% | 157.1만 |
|---|
| 2026.05.29 | ₩52,853 | ₩53,966 | ₩52,625 | ₩53,617 | +1.45% | 138.9만 |
|---|
| 2026.05.28 | ₩52,437 | ₩54,020 | ₩52,075 | ₩53,456 | +1.94% | 147.6만 |
|---|
| 2026.05.27 | ₩52,021 | ₩53,201 | ₩51,673 | ₩52,531 | +0.98% | 170.5만 |
|---|
| 2026.05.26 | ₩50,801 | ₩52,745 | ₩50,781 | ₩52,383 | +3.12% | 103.3만 |
|---|
| 2026.05.22 | ₩50,680 | ₩51,042 | ₩50,184 | ₩50,291 | -0.77% | 134.6만 |
|---|
| 2026.05.21 | ₩49,755 | ₩50,707 | ₩49,373 | ₩50,452 | +1.40% | 110.8만 |
|---|
| 2026.05.20 | ₩48,467 | ₩49,648 | ₩48,467 | ₩49,540 | +2.21% | 98.6만 |
|---|
| 2026.05.19 | ₩48,266 | ₩49,057 | ₩47,790 | ₩48,467 | +0.42% | 137.4만 |
|---|
| 2026.05.18 | ₩48,709 | ₩48,997 | ₩48,226 | ₩48,762 | +0.11% | 112.1만 |
|---|
| 2026.05.15 | ₩48,159 | ₩49,057 | ₩47,676 | ₩48,709 | +1.14% | 96.7만 |
|---|
| 2026.05.14 | ₩49,902 | ₩49,996 | ₩49,017 | ₩49,044 | -1.72% | 121.6만 |
|---|
| 2026.05.13 | ₩49,339 | ₩50,452 | ₩48,534 | ₩49,902 | +1.14% | 148.2만 |
|---|
| 2026.05.12 | ₩49,755 | ₩50,224 | ₩48,856 | ₩49,527 | -0.46% | 149.2만 |
|---|
| 2026.05.11 | ₩49,312 | ₩50,305 | ₩49,178 | ₩50,063 | +1.52% | 119.7만 |
|---|
| 2026.05.08 | ₩50,479 | ₩50,962 | ₩49,098 | ₩49,192 | -2.55% | 152.5만 |
|---|
| 2026.05.07 | ₩50,264 | ₩50,559 | ₩49,420 | ₩49,822 | -0.88% | 128.2만 |
|---|
| 2026.05.06 | ₩49,634 | ₩51,109 | ₩49,540 | ₩50,157 | +1.05% | 269만 |
|---|
| 2026.05.05 | ₩47,810 | ₩49,487 | ₩47,810 | ₩49,205 | +2.92% | 260.4만 |
|---|
| 2026.05.04 | ₩47,006 | ₩47,797 | ₩46,134 | ₩47,622 | +1.31% | 279.8만 |
|---|
| 2026.05.01 | ₩48,762 | ₩48,789 | ₩46,778 | ₩47,207 | -3.19% | 322.2만 |
|---|
| 2026.04.30 | ₩47,918 | ₩49,138 | ₩47,676 | ₩48,628 | +1.48% | 252.2만 |
|---|
| 2026.04.29 | ₩53,899 | ₩54,147 | ₩46,288 | ₩47,207 | -12.42% | 576.6만 |
|---|
| 2026.04.28 | ₩54,650 | ₩54,972 | ₩53,805 | ₩53,966 | -1.25% | 70.3만 |
|---|
| 2026.04.27 | ₩55,656 | ₩56,004 | ₩54,703 | ₩54,945 | -1.28% | 101.7만 |
|---|
| 2026.04.24 | ₩55,441 | ₩55,843 | ₩54,355 | ₩55,267 | -0.31% | 93만 |
|---|
| 2026.04.23 | ₩54,180 | ₩55,374 | ₩54,180 | ₩54,905 | +1.34% | 78.5만 |
|---|
| 2026.04.22 | ₩52,611 | ₩53,940 | ₩52,571 | ₩53,698 | +2.06% | 154.6만 |
|---|
| 2026.04.21 | ₩56,527 | ₩56,849 | ₩52,048 | ₩52,075 | -7.88% | 205.1만 |
|---|
| 2026.04.20 | ₩57,426 | ₩58,122 | ₩56,527 | ₩56,688 | -1.28% | 76.7만 |
|---|
| 2026.04.17 | ₩58,646 | ₩58,901 | ₩57,095 | ₩57,426 | -2.08% | 82.9만 |
|---|
| 2026.04.16 | ₩58,552 | ₩59,223 | ₩58,056 | ₩58,485 | -0.11% | 94.4만 |
|---|
| 2026.04.15 | ₩56,997 | ₩58,606 | ₩56,836 | ₩58,552 | +2.73% | 73.9만 |
|---|
| 2026.04.14 | ₩56,527 | ₩57,171 | ₩55,897 | ₩57,037 | +0.90% | 91.3만 |
|---|
| 2026.04.13 | ₩56,889 | ₩57,532 | ₩55,937 | ₩56,192 | -1.23% | 90.1만 |
|---|
| 2026.04.10 | ₩57,024 | ₩57,412 | ₩56,621 | ₩57,077 | +0.09% | 107.4만 |
|---|
| 2026.04.09 | ₩57,667 | ₩58,164 | ₩56,554 | ₩56,742 | -1.60% | 106.8만 |
|---|
| 2026.04.08 | ₩55,843 | ₩57,627 | ₩55,387 | ₩57,533 | +3.03% | 184만 |
|---|
| 2026.04.07 | ₩54,771 | ₩55,267 | ₩54,341 | ₩54,596 | -0.32% | 114.8만 |
|---|
| 2026.04.06 | ₩55,937 | ₩56,152 | ₩55,133 | ₩55,347 | -1.05% | 74.4만 |
|---|
| 2026.04.02 | ₩53,939 | ₩55,656 | ₩53,054 | ₩55,414 | +2.73% | 95.8만 |
|---|
| 2026.04.01 | ₩53,510 | ₩54,301 | ₩52,786 | ₩54,194 | +1.28% | 145.8만 |
|---|
| 2026.03.31 | ₩52,477 | ₩53,671 | ₩51,968 | ₩53,416 | +1.79% | 209만 |
|---|
| 2026.03.30 | ₩53,590 | ₩53,993 | ₩51,994 | ₩52,276 | -2.45% | 160.7만 |
|---|
| 2026.03.27 | ₩52,705 | ₩53,429 | ₩52,182 | ₩52,772 | +0.13% | 178.2만 |
|---|
| 2026.03.26 | ₩52,799 | ₩53,604 | ₩52,491 | ₩52,839 | +0.08% | 212.9만 |
|---|
| 2026.03.25 | ₩53,792 | ₩53,892 | ₩52,947 | ₩53,403 | -0.72% | 105.3만 |
|---|
| 2026.03.24 | ₩51,297 | ₩53,818 | ₩51,250 | ₩52,745 | +2.82% | 143.1만 |
|---|
| 2026.03.23 | ₩50,238 | ₩51,646 | ₩49,674 | ₩51,552 | +2.62% | 274.2만 |
|---|
| 2026.03.20 | ₩54,315 | ₩54,636 | ₩51,257 | ₩51,740 | -4.74% | 245.2만 |
|---|
| 2026.03.19 | ₩53,564 | ₩54,395 | ₩52,886 | ₩54,140 | +1.08% | 161.2만 |
|---|
| 2026.03.18 | ₩54,315 | ₩55,575 | ₩53,644 | ₩53,939 | -0.69% | 163.4만 |
|---|
| 2026.03.17 | ₩54,985 | ₩55,870 | ₩54,288 | ₩54,999 | +0.02% | 90.5만 |
|---|
| 2026.03.16 | ₩53,617 | ₩54,871 | ₩53,309 | ₩54,315 | +1.30% | 101.2만 |
|---|
| 2026.03.13 | ₩55,213 | ₩56,447 | ₩52,155 | ₩52,598 | -4.74% | 226.6만 |
|---|
| 2026.03.12 | ₩54,462 | ₩55,367 | ₩54,315 | ₩54,502 | +0.07% | 145.9만 |
|---|
| 2026.03.11 | ₩55,387 | ₩55,817 | ₩54,502 | ₩55,240 | -0.27% | 139.4만 |
|---|
| 2026.03.10 | ₩54,368 | ₩55,414 | ₩53,751 | ₩55,334 | +1.78% | 142만 |
|---|
| 2026.03.09 | ₩53,376 | ₩54,610 | ₩52,638 | ₩54,328 | +1.78% | 156.7만 |
|---|
| 2026.03.06 | ₩53,564 | ₩54,408 | ₩51,901 | ₩53,778 | +0.40% | 123.1만 |
|---|
| 2026.03.05 | ₩54,288 | ₩54,703 | ₩53,376 | ₩53,899 | -0.72% | 121.4만 |
|---|
| 2026.03.04 | ₩56,232 | ₩56,313 | ₩54,650 | ₩54,824 | -2.50% | 73.7만 |
|---|
| 2026.03.03 | ₩56,112 | ₩56,353 | ₩54,154 | ₩55,669 | -0.79% | 151만 |
|---|
| 2026.03.02 | ₩56,018 | ₩58,418 | ₩55,994 | ₩57,855 | +3.28% | 91.4만 |
|---|
| 2026.02.27 | ₩58,284 | ₩59,411 | ₩56,460 | ₩57,305 | -1.68% | 117.8만 |
|---|
| 2026.02.26 | ₩58,284 | ₩59,169 | ₩57,480 | ₩59,062 | +1.33% | 65.4만 |
|---|
| 2026.02.25 | ₩58,418 | ₩59,116 | ₩57,882 | ₩58,700 | +0.48% | 195.9만 |
|---|
| 2026.02.24 | ₩57,748 | ₩58,459 | ₩57,091 | ₩58,284 | +0.93% | 121.9만 |
|---|
| 2026.02.23 | ₩57,573 | ₩58,807 | ₩57,466 | ₩57,788 | +0.37% | 72.9만 |
|---|
| 2026.02.20 | ₩56,863 | ₩57,909 | ₩56,594 | ₩57,439 | +1.01% | 61.6만 |
|---|
| 2026.02.19 | ₩57,614 | ₩57,995 | ₩56,393 | ₩56,943 | -1.16% | 82.3만 |
|---|
| 2026.02.18 | ₩59,518 | ₩59,726 | ₩56,930 | ₩57,573 | -3.27% | 145.8만 |
|---|
| 2026.02.17 | ₩59,290 | ₩60,591 | ₩58,713 | ₩59,478 | +0.32% | 169.3만 |
|---|
| 2026.02.13 | ₩57,721 | ₩59,518 | ₩57,265 | ₩58,794 | +1.86% | 95.6만 |
|---|
| 2026.02.12 | ₩58,324 | ₩59,277 | ₩57,225 | ₩57,761 | -0.97% | 94만 |
|---|
| 2026.02.11 | ₩58,003 | ₩58,190 | ₩56,085 | ₩58,003 | 0.00% | 57.7만 |
|---|
| 2026.02.10 | ₩57,801 | ₩57,868 | ₩57,104 | ₩57,560 | -0.42% | 64.7만 |
|---|
| 2026.02.09 | ₩56,206 | ₩57,708 | ₩55,750 | ₩57,506 | +2.31% | 56.2만 |
|---|
| 2026.02.06 | ₩55,535 | ₩56,648 | ₩55,361 | ₩56,259 | +1.30% | 72.3만 |
|---|
| 2026.02.05 | ₩55,414 | ₩56,514 | ₩54,107 | ₩54,663 | -1.36% | 133.1만 |
|---|
| 2026.02.04 | ₩57,211 | ₩57,211 | ₩54,985 | ₩55,884 | -2.32% | 101.4만 |
|---|
| 2026.02.03 | ₩55,226 | ₩57,198 | ₩55,226 | ₩56,340 | +2.02% | 109.2만 |
|---|
| 2026.02.02 | ₩56,447 | ₩56,621 | ₩54,382 | ₩54,972 | -2.61% | 127.7만 |
|---|
| 2026.01.30 | ₩53,792 | ₩56,970 | ₩53,114 | ₩55,843 | +3.81% | 225.1만 |
|---|
| 2026.01.29 | ₩54,315 | ₩54,737 | ₩52,625 | ₩52,732 | -2.91% | 118.7만 |
|---|
| 2026.01.28 | ₩54,382 | ₩54,764 | ₩53,175 | ₩54,489 | +0.20% | 86.5만 |
|---|
| 2026.01.27 | ₩52,933 | ₩54,529 | ₩52,544 | ₩53,993 | +2.00% | 91.2만 |
|---|
| 2026.01.26 | ₩53,389 | ₩53,617 | ₩52,585 | ₩52,732 | -1.23% | 108.9만 |
|---|
| 2026.01.23 | ₩53,148 | ₩53,724 | ₩52,450 | ₩53,362 | +0.40% | 95.6만 |
|---|
| 2026.01.22 | ₩53,631 | ₩54,455 | ₩52,799 | ₩52,813 | -1.53% | 88.2만 |
|---|
| 2026.01.21 | ₩52,182 | ₩52,705 | ₩51,753 | ₩52,678 | +0.95% | 53.2만 |
|---|
| 2026.01.20 | ₩52,303 | ₩52,705 | ₩51,351 | ₩51,673 | -1.21% | 90.8만 |
|---|
| 2026.01.16 | ₩51,834 | ₩53,349 | ₩51,632 | ₩52,960 | +2.17% | 101.7만 |
|---|
| 2026.01.15 | ₩52,772 | ₩52,933 | ₩51,994 | ₩52,021 | -1.42% | 79.4만 |
|---|
| 2026.01.14 | ₩52,705 | ₩53,134 | ₩51,941 | ₩51,981 | -1.37% | 96.1만 |
|---|
| 2026.01.13 | ₩51,337 | ₩52,692 | ₩51,163 | ₩52,665 | +2.59% | 120.6만 |
|---|
| 2026.01.12 | ₩50,975 | ₩52,169 | ₩50,975 | ₩51,954 | +1.92% | 96.3만 |
|---|
| 2026.01.09 | ₩51,324 | ₩51,713 | ₩50,747 | ₩50,975 | -0.68% | 64.6만 |
|---|
| 2026.01.08 | ₩52,035 | ₩52,799 | ₩50,600 | ₩50,694 | -2.58% | 73.7만 |
|---|
| 2026.01.07 | ₩53,631 | ₩54,636 | ₩51,834 | ₩52,075 | -2.90% | 93.9만 |
|---|
| 2026.01.06 | ₩53,416 | ₩53,778 | ₩52,585 | ₩53,510 | +0.18% | 94만 |
|---|
| 2026.01.05 | ₩53,966 | ₩54,107 | ₩52,021 | ₩53,215 | -1.39% | 129.2만 |
|---|
| 2026.01.02 | ₩52,035 | ₩53,684 | ₩51,847 | ₩53,496 | +2.81% | 81.8만 |
|---|
| 2025.12.31 | ₩51,310 | ₩51,713 | ₩51,190 | ₩51,418 | +0.21% | 52.2만 |
|---|
| 2025.12.30 | ₩52,209 | ₩52,585 | ₩51,237 | ₩51,270 | -1.80% | 85.9만 |
|---|
| 2025.12.29 | ₩52,155 | ₩52,645 | ₩51,961 | ₩52,236 | +0.15% | 62.7만 |
|---|
| 2025.12.26 | ₩52,303 | ₩52,531 | ₩52,035 | ₩52,330 | +0.05% | 66.2만 |
|---|
| 2025.12.24 | ₩52,303 | ₩52,598 | ₩52,155 | ₩52,477 | +0.33% | 34.4만 |
|---|
| 2025.12.23 | ₩51,954 | ₩52,370 | ₩51,713 | ₩52,088 | +0.26% | 86.4만 |
|---|
| 2025.12.22 | ₩51,378 | ₩52,397 | ₩51,052 | ₩51,914 | +1.04% | 90.8만 |
|---|
| 2025.12.19 | ₩50,627 | ₩51,391 | ₩50,627 | ₩51,136 | +1.01% | 141.4만 |
|---|
| 2025.12.18 | ₩50,372 | ₩51,156 | ₩50,144 | ₩50,452 | +0.16% | 106만 |
|---|
| 2025.12.17 | ₩52,222 | ₩52,437 | ₩49,366 | ₩49,929 | -4.39% | 123.5만 |
|---|
| 2025.12.16 | ₩51,686 | ₩52,772 | ₩51,646 | ₩52,048 | +0.70% | 104.3만 |
|---|
| 2025.12.15 | ₩52,115 | ₩52,209 | ₩51,693 | ₩51,780 | -0.64% | 63.8만 |
|---|
| 2025.12.12 | ₩52,316 | ₩52,704 | ₩51,431 | ₩51,968 | -0.67% | 97.6만 |
|---|
| 2025.12.11 | ₩53,000 | ₩53,403 | ₩52,249 | ₩52,424 | -1.09% | 81.6만 |
|---|
| 2025.12.10 | ₩52,571 | ₩53,295 | ₩52,263 | ₩52,880 | +0.59% | 109.5만 |
|---|
| 2025.12.09 | ₩52,732 | ₩53,376 | ₩52,424 | ₩52,611 | -0.23% | 68.2만 |
|---|
| 2025.12.08 | ₩53,912 | ₩54,033 | ₩52,327 | ₩52,678 | -2.29% | 104.6만 |
|---|
| 2025.12.05 | ₩54,046 | ₩54,516 | ₩53,148 | ₩53,255 | -1.46% | 69만 |
|---|
| 2025.12.04 | ₩52,987 | ₩54,154 | ₩52,839 | ₩53,724 | +1.39% | 90.6만 |
|---|
| 2025.12.03 | ₩54,207 | ₩54,395 | ₩52,544 | ₩53,000 | -2.23% | 93.6만 |
|---|
| 2025.12.02 | ₩54,543 | ₩55,146 | ₩53,872 | ₩54,194 | -0.64% | 65.8만 |
|---|
| 2025.12.01 | ₩55,052 | ₩55,481 | ₩54,053 | ₩54,408 | -1.17% | 90.5만 |
|---|
| 2025.11.28 | ₩55,280 | ₩55,803 | ₩54,985 | ₩55,642 | +0.66% | 61.7만 |
|---|
| 2025.11.26 | ₩56,232 | ₩56,266 | ₩55,186 | ₩55,186 | -1.86% | 99.9만 |
|---|
| 2025.11.25 | ₩54,824 | ₩56,152 | ₩53,993 | ₩55,682 | +1.57% | 194.2만 |
|---|
| 2025.11.24 | ₩55,750 | ₩55,978 | ₩53,872 | ₩54,596 | -2.07% | 212.7만 |
|---|
| 2025.11.21 | ₩55,776 | ₩55,877 | ₩54,703 | ₩55,334 | -0.79% | 129.7만 |
|---|
| 2025.11.20 | ₩56,997 | ₩57,681 | ₩55,535 | ₩55,696 | -2.28% | 134.4만 |
|---|
| 2025.11.19 | ₩56,836 | ₩57,627 | ₩55,803 | ₩56,299 | -0.94% | 198.4만 |
|---|
| 2025.11.18 | ₩56,889 | ₩57,654 | ₩56,085 | ₩56,930 | +0.07% | 101.9만 |
|---|
| 2025.11.17 | ₩56,648 | ₩57,674 | ₩56,407 | ₩57,117 | +0.83% | 115.3만 |
|---|
| 2025.11.14 | ₩54,985 | ₩56,715 | ₩54,471 | ₩56,648 | +3.02% | 108.1만 |
|---|
| 2025.11.13 | ₩56,232 | ₩56,876 | ₩55,682 | ₩56,219 | -0.02% | 157만 |
|---|
| 2025.11.12 | ₩57,211 | ₩57,265 | ₩55,917 | ₩56,366 | -1.48% | 98.4만 |
|---|
| 2025.11.11 | ₩57,238 | ₩57,815 | ₩56,058 | ₩57,131 | -0.19% | 176.8만 |
|---|
| 2025.11.10 | ₩60,309 | ₩60,484 | ₩59,035 | ₩59,250 | -1.76% | 85.1만 |
|---|
| 2025.11.07 | ₩58,660 | ₩59,733 | ₩57,640 | ₩59,585 | +1.58% | 189.6만 |
|---|
| 2025.11.06 | ₩58,217 | ₩59,558 | ₩57,493 | ₩59,545 | +2.28% | 164.3만 |
|---|
| 2025.11.05 | ₩58,619 | ₩59,719 | ₩56,206 | ₩57,547 | -1.83% | 141.7만 |
|---|
| 2025.11.04 | ₩57,868 | ₩59,357 | ₩57,627 | ₩58,687 | +1.41% | 155.1만 |
|---|
| 2025.11.03 | ₩58,231 | ₩59,517 | ₩57,547 | ₩59,008 | +1.34% | 106만 |
|---|
| 2025.10.31 | ₩56,729 | ₩58,579 | ₩56,232 | ₩58,016 | +2.27% | 211.1만 |
|---|
| 2025.10.30 | ₩57,117 | ₩57,828 | ₩56,286 | ₩56,568 | -0.96% | 148.6만 |
|---|
| 2025.10.29 | ₩58,606 | ₩58,995 | ₩57,104 | ₩57,211 | -2.38% | 130.9만 |
|---|
| 2025.10.28 | ₩57,728 | ₩59,961 | ₩57,030 | ₩58,190 | +0.80% | 217.6만 |
|---|
| 2025.10.27 | ₩54,677 | ₩55,180 | ₩54,355 | ₩54,838 | +0.29% | 92.2만 |
|---|
| 2025.10.24 | ₩53,818 | ₩54,589 | ₩53,644 | ₩54,449 | +1.17% | 64.7만 |
|---|
| 2025.10.23 | ₩52,678 | ₩53,188 | ₩52,236 | ₩53,094 | +0.79% | 68.2만 |
|---|
| 2025.10.22 | ₩52,853 | ₩53,483 | ₩51,921 | ₩52,491 | -0.69% | 81.1만 |
|---|
| 2025.10.21 | ₩54,180 | ₩54,315 | ₩52,571 | ₩52,906 | -2.35% | 69.6만 |
|---|
| 2025.10.20 | ₩54,207 | ₩54,341 | ₩53,617 | ₩54,194 | -0.02% | 60.9만 |
|---|
| 2025.10.17 | ₩54,328 | ₩54,663 | ₩53,262 | ₩53,590 | -1.36% | 79.3만 |
|---|
| 2025.10.16 | ₩54,958 | ₩55,964 | ₩54,549 | ₩54,757 | -0.37% | 98.9만 |
|---|
| 2025.10.15 | ₩53,496 | ₩54,757 | ₩53,094 | ₩54,502 | +1.88% | 124.6만 |
|---|
| 2025.10.14 | ₩52,035 | ₩53,295 | ₩51,753 | ₩52,638 | +1.16% | 118만 |
|---|
| 2025.10.13 | ₩51,069 | ₩53,148 | ₩51,007 | ₩53,148 | +4.07% | 110.9만 |
|---|
| 2025.10.10 | ₩51,270 | ₩51,880 | ₩50,171 | ₩50,452 | -1.60% | 104.5만 |
|---|