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 | ₩39,544 | ₩40,127 | ₩39,289 | ₩39,705 | +0.41% | 144.6만 |
| 2026.10.08 | ₩39,477 | ₩39,571 | ₩38,887 | ₩39,370 | -0.27% | 188.7만 |
| 2026.10.07 | ₩39,316 | ₩39,658 | ₩38,901 | ₩39,544 | +0.58% | 209.5만 |
| 2026.10.06 | ₩38,485 | ₩39,752 | ₩38,398 | ₩39,732 | +3.24% | 246.6만 |
| 2026.10.05 | ₩38,258 | ₩38,378 | ₩37,775 | ₩37,949 | -0.81% | 164.1만 |
| 2026.10.02 | ₩38,794 | ₩39,102 | ₩38,063 | ₩38,217 | -1.49% | 232만 |
| 2026.10.01 | ₩37,681 | ₩38,619 | ₩37,641 | ₩38,177 | +1.32% | 268.4만 |
| 2026.09.30 | ₩37,990 | ₩38,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,815 |
| -0.46% |
| 174.9만 |
| 2026.09.29 | ₩37,494 | ₩37,715 | ₩36,944 | ₩37,655 | +0.43% | 167.4만 |
|---|
| 2026.09.28 | ₩37,829 | ₩38,191 | ₩37,025 | ₩37,480 | -0.92% | 202.2만 |
|---|
| 2026.09.25 | ₩38,191 | ₩38,686 | ₩38,070 | ₩38,150 | -0.11% | 159.8만 |
|---|
| 2026.09.24 | ₩38,887 | ₩39,001 | ₩37,641 | ₩38,030 | -2.21% | 206.5만 |
|---|
| 2026.09.23 | ₩40,147 | ₩40,522 | ₩39,122 | ₩39,155 | -2.47% | 127.4만 |
|---|
| 2026.09.22 | ₩40,120 | ₩40,757 | ₩40,013 | ₩40,201 | +0.20% | 139.8만 |
|---|
| 2026.09.21 | ₩40,629 | ₩40,629 | ₩39,832 | ₩40,134 | -1.22% | 165.6만 |
|---|
| 2026.09.18 | ₩40,120 | ₩40,763 | ₩39,356 | ₩40,107 | -0.03% | 257.3만 |
|---|
| 2026.09.17 | ₩39,839 | ₩40,248 | ₩39,557 | ₩40,013 | +0.44% | 130.1만 |
|---|
| 2026.09.16 | ₩39,289 | ₩39,544 | ₩38,901 | ₩39,196 | -0.24% | 149.9만 |
|---|
| 2026.09.15 | ₩39,866 | ₩40,160 | ₩38,894 | ₩38,928 | -2.35% | 178.4만 |
|---|
| 2026.09.14 | ₩40,871 | ₩40,944 | ₩39,685 | ₩39,812 | -2.59% | 213.2만 |
|---|
| 2026.09.11 | ₩41,634 | ₩41,768 | ₩40,924 | ₩41,232 | -0.97% | 184.1만 |
|---|
| 2026.09.10 | ₩41,782 | ₩42,251 | ₩41,340 | ₩41,340 | -1.06% | 273.3만 |
|---|
| 2026.09.09 | ₩43,229 | ₩43,805 | ₩42,304 | ₩42,331 | -2.08% | 212.4만 |
|---|
| 2026.09.08 | ₩42,626 | ₩44,328 | ₩42,546 | ₩43,631 | +2.36% | 166.1만 |
|---|
| 2026.09.04 | ₩42,211 | ₩42,653 | ₩42,170 | ₩42,546 | +0.79% | 120.7만 |
|---|
| 2026.09.03 | ₩42,237 | ₩42,432 | ₩41,420 | ₩42,211 | -0.06% | 183.8만 |
|---|
| 2026.09.02 | ₩42,264 | ₩42,840 | ₩41,949 | ₩42,050 | -0.51% | 229.8만 |
|---|
| 2026.09.01 | ₩42,773 | ₩42,840 | ₩41,822 | ₩42,398 | -0.88% | 184.5만 |
|---|
| 2026.08.31 | ₩42,881 | ₩43,269 | ₩42,499 | ₩43,082 | +0.47% | 133.9만 |
|---|
| 2026.08.28 | ₩44,274 | ₩44,676 | ₩43,122 | ₩43,269 | -2.27% | 116.9만 |
|---|
| 2026.08.27 | ₩44,314 | ₩44,482 | ₩43,725 | ₩44,221 | -0.21% | 93.4만 |
|---|
| 2026.08.26 | ₩44,542 | ₩45,212 | ₩44,127 | ₩44,288 | -0.57% | 158.8만 |
|---|
| 2026.08.25 | ₩44,556 | ₩45,092 | ₩44,060 | ₩44,743 | +0.42% | 113.4만 |
|---|
| 2026.08.24 | ₩44,408 | ₩44,448 | ₩43,510 | ₩44,060 | -0.78% | 104만 |
|---|
| 2026.08.21 | ₩45,306 | ₩45,433 | ₩44,542 | ₩44,556 | -1.66% | 81.9만 |
|---|
| 2026.08.20 | ₩45,346 | ₩46,150 | ₩44,690 | ₩44,810 | -1.18% | 231.1만 |
|---|
| 2026.08.19 | ₩45,467 | ₩45,909 | ₩45,159 | ₩45,641 | +0.38% | 108.8만 |
|---|
| 2026.08.18 | ₩46,928 | ₩47,129 | ₩44,716 | ₩44,917 | -4.28% | 163.2만 |
|---|
| 2026.08.17 | ₩47,638 | ₩47,933 | ₩46,787 | ₩47,035 | -1.27% | 168.2만 |
|---|
| 2026.08.14 | ₩48,160 | ₩48,723 | ₩47,544 | ₩47,571 | -1.22% | 164.6만 |
|---|
| 2026.08.13 | ₩46,740 | ₩48,241 | ₩46,629 | ₩48,067 | +2.84% | 188.6만 |
|---|
| 2026.08.12 | ₩47,102 | ₩47,115 | ₩46,291 | ₩46,901 | -0.43% | 311.3만 |
|---|
| 2026.08.11 | ₩44,676 | ₩46,767 | ₩44,676 | ₩46,619 | +4.35% | 180.7만 |
|---|
| 2026.08.10 | ₩45,159 | ₩45,212 | ₩44,154 | ₩44,515 | -1.42% | 157.6만 |
|---|
| 2026.08.07 | ₩45,078 | ₩45,279 | ₩44,462 | ₩45,212 | +0.30% | 177.9만 |
|---|
| 2026.08.06 | ₩44,690 | ₩45,373 | ₩44,422 | ₩44,690 | 0.00% | 239.8만 |
|---|
| 2026.08.05 | ₩44,690 | ₩45,172 | ₩44,006 | ₩44,623 | -0.15% | 340.6만 |
|---|
| 2026.08.04 | ₩46,177 | ₩46,177 | ₩44,475 | ₩44,958 | -2.64% | 178.1만 |
|---|
| 2026.08.03 | ₩44,676 | ₩47,035 | ₩44,403 | ₩45,775 | +2.46% | 161.4만 |
|---|
| 2026.07.31 | ₩45,159 | ₩45,467 | ₩44,006 | ₩44,690 | -1.04% | 159.8만 |
|---|
| 2026.07.30 | ₩43,765 | ₩44,864 | ₩43,725 | ₩44,408 | +1.47% | 240.5만 |
|---|
| 2026.07.29 | ₩43,497 | ₩43,685 | ₩42,639 | ₩43,041 | -1.05% | 174.8만 |
|---|
| 2026.07.28 | ₩43,269 | ₩43,658 | ₩42,666 | ₩43,604 | +0.77% | 254.8만 |
|---|
| 2026.07.27 | ₩45,038 | ₩45,313 | ₩43,175 | ₩43,685 | -3.01% | 181.8만 |
|---|
| 2026.07.24 | ₩45,587 | ₩45,855 | ₩44,596 | ₩44,931 | -1.44% | 142만 |
|---|
| 2026.07.23 | ₩43,685 | ₩45,065 | ₩43,015 | ₩45,038 | +3.10% | 434.9만 |
|---|
| 2026.07.22 | ₩45,695 | ₩46,217 | ₩43,162 | ₩43,886 | -3.96% | 514.7만 |
|---|
| 2026.07.21 | ₩45,293 | ₩45,829 | ₩45,018 | ₩45,788 | +1.09% | 98.2만 |
|---|
| 2026.07.20 | ₩45,788 | ₩46,499 | ₩45,440 | ₩45,855 | +0.15% | 96.4만 |
|---|
| 2026.07.17 | ₩45,708 | ₩45,835 | ₩45,105 | ₩45,440 | -0.59% | 137만 |
|---|
| 2026.07.16 | ₩46,499 | ₩46,613 | ₩45,092 | ₩45,668 | -1.79% | 135만 |
|---|
| 2026.07.15 | ₩46,619 | ₩47,497 | ₩46,619 | ₩46,820 | +0.43% | 111만 |
|---|
| 2026.07.14 | ₩46,472 | ₩46,934 | ₩46,190 | ₩46,271 | -0.43% | 111만 |
|---|
| 2026.07.13 | ₩46,338 | ₩47,075 | ₩45,802 | ₩45,802 | -1.16% | 129.4만 |
|---|
| 2026.07.10 | ₩47,705 | ₩48,147 | ₩46,740 | ₩46,995 | -1.49% | 108.2만 |
|---|
| 2026.07.09 | ₩48,589 | ₩48,710 | ₩47,624 | ₩47,624 | -1.99% | 90.2만 |
|---|
| 2026.07.08 | ₩47,035 | ₩48,469 | ₩46,834 | ₩48,134 | +2.34% | 116.4만 |
|---|
| 2026.07.07 | ₩48,629 | ₩49,112 | ₩47,410 | ₩47,450 | -2.42% | 139.5만 |
|---|
| 2026.07.06 | ₩49,206 | ₩49,889 | ₩48,703 | ₩49,072 | -0.27% | 156.2만 |
|---|
| 2026.07.02 | ₩49,474 | ₩50,720 | ₩48,026 | ₩48,897 | -1.16% | 122만 |
|---|
| 2026.07.01 | ₩49,380 | ₩50,103 | ₩49,152 | ₩49,246 | -0.27% | 82.9만 |
|---|
| 2026.06.30 | ₩49,809 | ₩50,157 | ₩48,857 | ₩49,742 | -0.13% | 99.4만 |
|---|
| 2026.06.29 | ₩50,586 | ₩51,095 | ₩49,179 | ₩49,889 | -1.38% | 124.5만 |
|---|
| 2026.06.26 | ₩50,130 | ₩51,390 | ₩49,902 | ₩50,532 | +0.80% | 134.9만 |
|---|
| 2026.06.25 | ₩50,921 | ₩52,100 | ₩50,097 | ₩50,412 | -1.00% | 171.2만 |
|---|
| 2026.06.24 | ₩50,974 | ₩51,189 | ₩50,026 | ₩50,452 | -1.03% | 221.2만 |
|---|
| 2026.06.23 | ₩50,036 | ₩50,954 | ₩49,661 | ₩50,787 | +1.50% | 152.9만 |
|---|
| 2026.06.22 | ₩50,385 | ₩51,296 | ₩49,487 | ₩50,840 | +0.90% | 162.5만 |
|---|
| 2026.06.18 | ₩48,817 | ₩50,385 | ₩48,670 | ₩50,144 | +2.72% | 187.3만 |
|---|
| 2026.06.17 | ₩48,469 | ₩49,708 | ₩48,134 | ₩48,214 | -0.53% | 110.7만 |
|---|
| 2026.06.16 | ₩49,018 | ₩49,567 | ₩48,629 | ₩48,656 | -0.74% | 124.3만 |
|---|
| 2026.06.15 | ₩49,467 | ₩49,715 | ₩48,361 | ₩49,085 | -0.77% | 175.9만 |
|---|
| 2026.06.12 | ₩50,345 | ₩50,666 | ₩48,696 | ₩48,897 | -2.87% | 163만 |
|---|
| 2026.06.11 | ₩50,693 | ₩50,948 | ₩50,030 | ₩50,492 | -0.40% | 103.6만 |
|---|
| 2026.06.10 | ₩51,752 | ₩52,046 | ₩49,956 | ₩50,237 | -2.93% | 133.9만 |
|---|
| 2026.06.09 | ₩51,765 | ₩52,482 | ₩51,048 | ₩52,073 | +0.60% | 122.2만 |
|---|
| 2026.06.08 | ₩52,006 | ₩52,770 | ₩51,564 | ₩51,685 | -0.62% | 205.3만 |
|---|
| 2026.06.05 | ₩51,296 | ₩52,435 | ₩51,028 | ₩51,886 | +1.15% | 157.1만 |
|---|
| 2026.06.04 | ₩51,055 | ₩52,958 | ₩50,706 | ₩52,033 | +1.92% | 130.5만 |
|---|
| 2026.06.03 | ₩52,542 | ₩54,324 | ₩51,685 | ₩51,685 | -1.63% | 221.1만 |
|---|
| 2026.06.02 | ₩52,033 | ₩53,668 | ₩51,845 | ₩52,757 | +1.39% | 184.5만 |
|---|
| 2026.06.01 | ₩52,582 | ₩53,427 | ₩52,113 | ₩52,154 | -0.82% | 157.1만 |
|---|
| 2026.05.29 | ₩52,810 | ₩53,922 | ₩52,582 | ₩53,574 | +1.45% | 138.9만 |
|---|
| 2026.05.28 | ₩52,395 | ₩53,976 | ₩52,033 | ₩53,413 | +1.94% | 147.6만 |
|---|
| 2026.05.27 | ₩51,979 | ₩53,159 | ₩51,631 | ₩52,489 | +0.98% | 170.5만 |
|---|
| 2026.05.26 | ₩50,760 | ₩52,703 | ₩50,740 | ₩52,341 | +3.12% | 103.3만 |
|---|
| 2026.05.22 | ₩50,639 | ₩51,001 | ₩50,144 | ₩50,251 | -0.77% | 134.6만 |
|---|
| 2026.05.21 | ₩49,715 | ₩50,666 | ₩49,333 | ₩50,412 | +1.40% | 110.8만 |
|---|
| 2026.05.20 | ₩48,428 | ₩49,608 | ₩48,428 | ₩49,500 | +2.21% | 98.6만 |
|---|
| 2026.05.19 | ₩48,227 | ₩49,018 | ₩47,752 | ₩48,428 | +0.42% | 137.4만 |
|---|
| 2026.05.18 | ₩48,670 | ₩48,958 | ₩48,187 | ₩48,723 | +0.11% | 112.1만 |
|---|
| 2026.05.15 | ₩48,120 | ₩49,018 | ₩47,638 | ₩48,670 | +1.14% | 96.7만 |
|---|
| 2026.05.14 | ₩49,862 | ₩49,956 | ₩48,978 | ₩49,005 | -1.72% | 121.6만 |
|---|
| 2026.05.13 | ₩49,299 | ₩50,412 | ₩48,495 | ₩49,862 | +1.14% | 148.2만 |
|---|
| 2026.05.12 | ₩49,715 | ₩50,184 | ₩48,817 | ₩49,487 | -0.46% | 149.2만 |
|---|
| 2026.05.11 | ₩49,273 | ₩50,264 | ₩49,139 | ₩50,023 | +1.52% | 119.7만 |
|---|
| 2026.05.08 | ₩50,438 | ₩50,921 | ₩49,058 | ₩49,152 | -2.55% | 152.5만 |
|---|
| 2026.05.07 | ₩50,224 | ₩50,519 | ₩49,380 | ₩49,782 | -0.88% | 128.2만 |
|---|
| 2026.05.06 | ₩49,594 | ₩51,068 | ₩49,500 | ₩50,117 | +1.05% | 269만 |
|---|
| 2026.05.05 | ₩47,772 | ₩49,447 | ₩47,772 | ₩49,165 | +2.92% | 260.4만 |
|---|
| 2026.05.04 | ₩46,968 | ₩47,758 | ₩46,097 | ₩47,584 | +1.31% | 279.8만 |
|---|
| 2026.05.01 | ₩48,723 | ₩48,750 | ₩46,740 | ₩47,169 | -3.19% | 322.2만 |
|---|
| 2026.04.30 | ₩47,879 | ₩49,098 | ₩47,638 | ₩48,589 | +1.48% | 252.2만 |
|---|
| 2026.04.29 | ₩53,855 | ₩54,103 | ₩46,251 | ₩47,169 | -12.42% | 576.6만 |
|---|
| 2026.04.28 | ₩54,606 | ₩54,927 | ₩53,762 | ₩53,922 | -1.25% | 70.3만 |
|---|
| 2026.04.27 | ₩55,611 | ₩55,959 | ₩54,659 | ₩54,901 | -1.28% | 101.7만 |
|---|
| 2026.04.24 | ₩55,396 | ₩55,798 | ₩54,311 | ₩55,222 | -0.31% | 93만 |
|---|
| 2026.04.23 | ₩54,137 | ₩55,329 | ₩54,137 | ₩54,860 | +1.34% | 78.5만 |
|---|
| 2026.04.22 | ₩52,569 | ₩53,897 | ₩52,529 | ₩53,654 | +2.06% | 154.6만 |
|---|
| 2026.04.21 | ₩56,482 | ₩56,803 | ₩52,006 | ₩52,033 | -7.88% | 205.1만 |
|---|
| 2026.04.20 | ₩57,380 | ₩58,075 | ₩56,482 | ₩56,643 | -1.28% | 76.7만 |
|---|
| 2026.04.17 | ₩58,599 | ₩58,854 | ₩57,049 | ₩57,380 | -2.08% | 82.9만 |
|---|
| 2026.04.16 | ₩58,505 | ₩59,175 | ₩58,009 | ₩58,438 | -0.11% | 94.4만 |
|---|
| 2026.04.15 | ₩56,951 | ₩58,559 | ₩56,790 | ₩58,505 | +2.73% | 73.9만 |
|---|
| 2026.04.14 | ₩56,482 | ₩57,125 | ₩55,852 | ₩56,991 | +0.90% | 91.3만 |
|---|
| 2026.04.13 | ₩56,844 | ₩57,486 | ₩55,892 | ₩56,147 | -1.23% | 90.1만 |
|---|
| 2026.04.10 | ₩56,978 | ₩57,366 | ₩56,576 | ₩57,031 | +0.09% | 107.4만 |
|---|
| 2026.04.09 | ₩57,621 | ₩58,117 | ₩56,509 | ₩56,696 | -1.60% | 106.8만 |
|---|
| 2026.04.08 | ₩55,798 | ₩57,581 | ₩55,343 | ₩57,487 | +3.03% | 184만 |
|---|
| 2026.04.07 | ₩54,726 | ₩55,222 | ₩54,298 | ₩54,552 | -0.32% | 114.8만 |
|---|
| 2026.04.06 | ₩55,892 | ₩56,107 | ₩55,088 | ₩55,303 | -1.05% | 74.4만 |
|---|
| 2026.04.02 | ₩53,896 | ₩55,611 | ₩53,011 | ₩55,370 | +2.73% | 95.8만 |
|---|
| 2026.04.01 | ₩53,467 | ₩54,257 | ₩52,743 | ₩54,150 | +1.28% | 145.8만 |
|---|
| 2026.03.31 | ₩52,435 | ₩53,628 | ₩51,926 | ₩53,373 | +1.79% | 209만 |
|---|
| 2026.03.30 | ₩53,547 | ₩53,949 | ₩51,953 | ₩52,234 | -2.45% | 160.7만 |
|---|
| 2026.03.27 | ₩52,663 | ₩53,386 | ₩52,140 | ₩52,730 | +0.13% | 178.2만 |
|---|
| 2026.03.26 | ₩52,757 | ₩53,561 | ₩52,448 | ₩52,797 | +0.08% | 212.9만 |
|---|
| 2026.03.25 | ₩53,748 | ₩53,849 | ₩52,904 | ₩53,360 | -0.72% | 105.3만 |
|---|
| 2026.03.24 | ₩51,256 | ₩53,775 | ₩51,209 | ₩52,703 | +2.82% | 143.1만 |
|---|
| 2026.03.23 | ₩50,197 | ₩51,604 | ₩49,634 | ₩51,510 | +2.62% | 274.2만 |
|---|
| 2026.03.20 | ₩54,271 | ₩54,592 | ₩51,216 | ₩51,698 | -4.74% | 245.2만 |
|---|
| 2026.03.19 | ₩53,520 | ₩54,351 | ₩52,844 | ₩54,097 | +1.08% | 161.2만 |
|---|
| 2026.03.18 | ₩54,271 | ₩55,530 | ₩53,601 | ₩53,896 | -0.69% | 163.4만 |
|---|
| 2026.03.17 | ₩54,941 | ₩55,825 | ₩54,244 | ₩54,954 | +0.02% | 90.5만 |
|---|
| 2026.03.16 | ₩53,574 | ₩54,827 | ₩53,266 | ₩54,271 | +1.30% | 101.2만 |
|---|
| 2026.03.13 | ₩55,169 | ₩56,401 | ₩52,113 | ₩52,556 | -4.74% | 226.6만 |
|---|
| 2026.03.12 | ₩54,418 | ₩55,323 | ₩54,271 | ₩54,458 | +0.07% | 145.9만 |
|---|
| 2026.03.11 | ₩55,343 | ₩55,772 | ₩54,458 | ₩55,195 | -0.27% | 139.4만 |
|---|
| 2026.03.10 | ₩54,324 | ₩55,370 | ₩53,708 | ₩55,289 | +1.78% | 142만 |
|---|
| 2026.03.09 | ₩53,333 | ₩54,566 | ₩52,596 | ₩54,284 | +1.78% | 156.7만 |
|---|
| 2026.03.06 | ₩53,520 | ₩54,365 | ₩51,859 | ₩53,735 | +0.40% | 123.1만 |
|---|
| 2026.03.05 | ₩54,244 | ₩54,659 | ₩53,333 | ₩53,855 | -0.72% | 121.4만 |
|---|
| 2026.03.04 | ₩56,187 | ₩56,267 | ₩54,606 | ₩54,780 | -2.50% | 73.7만 |
|---|
| 2026.03.03 | ₩56,066 | ₩56,308 | ₩54,110 | ₩55,624 | -0.79% | 151만 |
|---|
| 2026.03.02 | ₩55,973 | ₩58,371 | ₩55,949 | ₩57,808 | +3.28% | 91.4만 |
|---|
| 2026.02.27 | ₩58,237 | ₩59,363 | ₩56,415 | ₩57,259 | -1.68% | 117.8만 |
|---|
| 2026.02.26 | ₩58,237 | ₩59,122 | ₩57,433 | ₩59,014 | +1.33% | 65.4만 |
|---|
| 2026.02.25 | ₩58,371 | ₩59,068 | ₩57,835 | ₩58,653 | +0.48% | 195.9만 |
|---|
| 2026.02.24 | ₩57,701 | ₩58,411 | ₩57,045 | ₩58,237 | +0.93% | 121.9만 |
|---|
| 2026.02.23 | ₩57,527 | ₩58,760 | ₩57,420 | ₩57,741 | +0.37% | 72.9만 |
|---|
| 2026.02.20 | ₩56,817 | ₩57,862 | ₩56,549 | ₩57,393 | +1.01% | 61.6만 |
|---|
| 2026.02.19 | ₩57,567 | ₩57,948 | ₩56,348 | ₩56,897 | -1.16% | 82.3만 |
|---|
| 2026.02.18 | ₩59,470 | ₩59,678 | ₩56,884 | ₩57,527 | -3.27% | 145.8만 |
|---|
| 2026.02.17 | ₩59,242 | ₩60,542 | ₩58,666 | ₩59,430 | +0.32% | 169.3만 |
|---|
| 2026.02.13 | ₩57,674 | ₩59,470 | ₩57,219 | ₩58,746 | +1.86% | 95.6만 |
|---|
| 2026.02.12 | ₩58,277 | ₩59,229 | ₩57,179 | ₩57,715 | -0.97% | 94만 |
|---|
| 2026.02.11 | ₩57,956 | ₩58,143 | ₩56,040 | ₩57,956 | 0.00% | 57.7만 |
|---|
| 2026.02.10 | ₩57,755 | ₩57,822 | ₩57,058 | ₩57,514 | -0.42% | 64.7만 |
|---|
| 2026.02.09 | ₩56,160 | ₩57,661 | ₩55,705 | ₩57,460 | +2.31% | 56.2만 |
|---|
| 2026.02.06 | ₩55,490 | ₩56,602 | ₩55,316 | ₩56,214 | +1.30% | 72.3만 |
|---|
| 2026.02.05 | ₩55,370 | ₩56,468 | ₩54,063 | ₩54,619 | -1.36% | 133.1만 |
|---|
| 2026.02.04 | ₩57,165 | ₩57,165 | ₩54,941 | ₩55,839 | -2.32% | 101.4만 |
|---|
| 2026.02.03 | ₩55,182 | ₩57,152 | ₩55,182 | ₩56,294 | +2.02% | 109.2만 |
|---|
| 2026.02.02 | ₩56,401 | ₩56,576 | ₩54,338 | ₩54,927 | -2.61% | 127.7만 |
|---|
| 2026.01.30 | ₩53,748 | ₩56,924 | ₩53,071 | ₩55,798 | +3.81% | 225.1만 |
|---|
| 2026.01.29 | ₩54,271 | ₩54,693 | ₩52,582 | ₩52,690 | -2.91% | 118.7만 |
|---|
| 2026.01.28 | ₩54,338 | ₩54,720 | ₩53,132 | ₩54,445 | +0.20% | 86.5만 |
|---|
| 2026.01.27 | ₩52,891 | ₩54,485 | ₩52,502 | ₩53,949 | +2.00% | 91.2만 |
|---|
| 2026.01.26 | ₩53,346 | ₩53,574 | ₩52,542 | ₩52,690 | -1.23% | 108.9만 |
|---|
| 2026.01.23 | ₩53,105 | ₩53,681 | ₩52,408 | ₩53,319 | +0.40% | 95.6만 |
|---|
| 2026.01.22 | ₩53,587 | ₩54,412 | ₩52,757 | ₩52,770 | -1.53% | 88.2만 |
|---|
| 2026.01.21 | ₩52,140 | ₩52,663 | ₩51,711 | ₩52,636 | +0.95% | 53.2만 |
|---|
| 2026.01.20 | ₩52,261 | ₩52,663 | ₩51,309 | ₩51,631 | -1.21% | 90.8만 |
|---|
| 2026.01.16 | ₩51,792 | ₩53,306 | ₩51,591 | ₩52,917 | +2.17% | 101.7만 |
|---|
| 2026.01.15 | ₩52,730 | ₩52,891 | ₩51,953 | ₩51,979 | -1.42% | 79.4만 |
|---|
| 2026.01.14 | ₩52,663 | ₩53,092 | ₩51,899 | ₩51,939 | -1.37% | 96.1만 |
|---|
| 2026.01.13 | ₩51,296 | ₩52,649 | ₩51,122 | ₩52,623 | +2.59% | 120.6만 |
|---|
| 2026.01.12 | ₩50,934 | ₩52,127 | ₩50,934 | ₩51,912 | +1.92% | 96.3만 |
|---|
| 2026.01.09 | ₩51,283 | ₩51,671 | ₩50,706 | ₩50,934 | -0.68% | 64.6만 |
|---|
| 2026.01.08 | ₩51,993 | ₩52,757 | ₩50,559 | ₩50,653 | -2.58% | 73.7만 |
|---|
| 2026.01.07 | ₩53,587 | ₩54,592 | ₩51,792 | ₩52,033 | -2.90% | 93.9만 |
|---|
| 2026.01.06 | ₩53,373 | ₩53,735 | ₩52,542 | ₩53,467 | +0.18% | 94만 |
|---|
| 2026.01.05 | ₩53,922 | ₩54,063 | ₩51,979 | ₩53,172 | -1.39% | 129.2만 |
|---|
| 2026.01.02 | ₩51,993 | ₩53,641 | ₩51,805 | ₩53,453 | +2.81% | 81.8만 |
|---|
| 2025.12.31 | ₩51,269 | ₩51,671 | ₩51,149 | ₩51,376 | +0.21% | 52.2만 |
|---|
| 2025.12.30 | ₩52,167 | ₩52,542 | ₩51,195 | ₩51,229 | -1.80% | 85.9만 |
|---|
| 2025.12.29 | ₩52,113 | ₩52,602 | ₩51,919 | ₩52,194 | +0.15% | 62.7만 |
|---|
| 2025.12.26 | ₩52,261 | ₩52,489 | ₩51,993 | ₩52,288 | +0.05% | 66.2만 |
|---|
| 2025.12.24 | ₩52,261 | ₩52,556 | ₩52,113 | ₩52,435 | +0.33% | 34.4만 |
|---|
| 2025.12.23 | ₩51,912 | ₩52,328 | ₩51,671 | ₩52,046 | +0.26% | 86.4만 |
|---|
| 2025.12.22 | ₩51,336 | ₩52,355 | ₩51,011 | ₩51,872 | +1.04% | 90.8만 |
|---|
| 2025.12.19 | ₩50,586 | ₩51,350 | ₩50,586 | ₩51,095 | +1.01% | 141.4만 |
|---|
| 2025.12.18 | ₩50,331 | ₩51,115 | ₩50,103 | ₩50,412 | +0.16% | 106만 |
|---|
| 2025.12.17 | ₩52,180 | ₩52,395 | ₩49,326 | ₩49,889 | -4.39% | 123.5만 |
|---|
| 2025.12.16 | ₩51,644 | ₩52,730 | ₩51,604 | ₩52,006 | +0.70% | 104.3만 |
|---|
| 2025.12.15 | ₩52,073 | ₩52,167 | ₩51,651 | ₩51,738 | -0.64% | 63.8만 |
|---|
| 2025.12.12 | ₩52,274 | ₩52,661 | ₩51,390 | ₩51,926 | -0.67% | 97.6만 |
|---|
| 2025.12.11 | ₩52,958 | ₩53,360 | ₩52,207 | ₩52,381 | -1.09% | 81.6만 |
|---|
| 2025.12.10 | ₩52,529 | ₩53,252 | ₩52,221 | ₩52,837 | +0.59% | 109.5만 |
|---|
| 2025.12.09 | ₩52,690 | ₩53,333 | ₩52,381 | ₩52,569 | -0.23% | 68.2만 |
|---|
| 2025.12.08 | ₩53,869 | ₩53,989 | ₩52,285 | ₩52,636 | -2.29% | 104.6만 |
|---|
| 2025.12.05 | ₩54,003 | ₩54,472 | ₩53,105 | ₩53,212 | -1.46% | 69만 |
|---|
| 2025.12.04 | ₩52,944 | ₩54,110 | ₩52,797 | ₩53,681 | +1.39% | 90.6만 |
|---|
| 2025.12.03 | ₩54,164 | ₩54,351 | ₩52,502 | ₩52,958 | -2.23% | 93.6만 |
|---|
| 2025.12.02 | ₩54,499 | ₩55,102 | ₩53,829 | ₩54,150 | -0.64% | 65.8만 |
|---|
| 2025.12.01 | ₩55,008 | ₩55,437 | ₩54,010 | ₩54,365 | -1.17% | 90.5만 |
|---|
| 2025.11.28 | ₩55,236 | ₩55,758 | ₩54,941 | ₩55,597 | +0.66% | 61.7만 |
|---|
| 2025.11.26 | ₩56,187 | ₩56,221 | ₩55,142 | ₩55,142 | -1.86% | 99.9만 |
|---|
| 2025.11.25 | ₩54,780 | ₩56,107 | ₩53,949 | ₩55,638 | +1.57% | 194.2만 |
|---|
| 2025.11.24 | ₩55,705 | ₩55,932 | ₩53,829 | ₩54,552 | -2.07% | 212.7만 |
|---|
| 2025.11.21 | ₩55,731 | ₩55,832 | ₩54,659 | ₩55,289 | -0.79% | 129.7만 |
|---|
| 2025.11.20 | ₩56,951 | ₩57,634 | ₩55,490 | ₩55,651 | -2.28% | 134.4만 |
|---|
| 2025.11.19 | ₩56,790 | ₩57,581 | ₩55,758 | ₩56,254 | -0.94% | 198.4만 |
|---|
| 2025.11.18 | ₩56,844 | ₩57,607 | ₩56,040 | ₩56,884 | +0.07% | 101.9만 |
|---|
| 2025.11.17 | ₩56,602 | ₩57,628 | ₩56,361 | ₩57,071 | +0.83% | 115.3만 |
|---|
| 2025.11.14 | ₩54,941 | ₩56,669 | ₩54,428 | ₩56,602 | +3.02% | 108.1만 |
|---|
| 2025.11.13 | ₩56,187 | ₩56,830 | ₩55,638 | ₩56,174 | -0.02% | 157만 |
|---|
| 2025.11.12 | ₩57,165 | ₩57,219 | ₩55,872 | ₩56,321 | -1.48% | 98.4만 |
|---|
| 2025.11.11 | ₩57,192 | ₩57,768 | ₩56,013 | ₩57,085 | -0.19% | 176.8만 |
|---|
| 2025.11.10 | ₩60,261 | ₩60,435 | ₩58,988 | ₩59,202 | -1.76% | 85.1만 |
|---|
| 2025.11.07 | ₩58,612 | ₩59,684 | ₩57,594 | ₩59,537 | +1.58% | 189.6만 |
|---|
| 2025.11.06 | ₩58,170 | ₩59,510 | ₩57,447 | ₩59,497 | +2.28% | 164.3만 |
|---|
| 2025.11.05 | ₩58,572 | ₩59,671 | ₩56,160 | ₩57,500 | -1.83% | 141.7만 |
|---|
| 2025.11.04 | ₩57,822 | ₩59,309 | ₩57,581 | ₩58,639 | +1.41% | 155.1만 |
|---|
| 2025.11.03 | ₩58,184 | ₩59,469 | ₩57,500 | ₩58,961 | +1.34% | 106만 |
|---|
| 2025.10.31 | ₩56,683 | ₩58,532 | ₩56,187 | ₩57,969 | +2.27% | 211.1만 |
|---|
| 2025.10.30 | ₩57,071 | ₩57,782 | ₩56,241 | ₩56,522 | -0.96% | 148.6만 |
|---|
| 2025.10.29 | ₩58,559 | ₩58,947 | ₩57,058 | ₩57,165 | -2.38% | 130.9만 |
|---|
| 2025.10.28 | ₩57,681 | ₩59,912 | ₩56,984 | ₩58,143 | +0.80% | 217.6만 |
|---|
| 2025.10.27 | ₩54,633 | ₩55,135 | ₩54,311 | ₩54,793 | +0.29% | 92.2만 |
|---|
| 2025.10.24 | ₩53,775 | ₩54,546 | ₩53,601 | ₩54,405 | +1.17% | 64.7만 |
|---|
| 2025.10.23 | ₩52,636 | ₩53,145 | ₩52,194 | ₩53,051 | +0.79% | 68.2만 |
|---|
| 2025.10.22 | ₩52,810 | ₩53,440 | ₩51,879 | ₩52,448 | -0.69% | 81.1만 |
|---|
| 2025.10.21 | ₩54,137 | ₩54,271 | ₩52,529 | ₩52,864 | -2.35% | 69.6만 |
|---|
| 2025.10.20 | ₩54,164 | ₩54,298 | ₩53,574 | ₩54,150 | -0.02% | 60.9만 |
|---|
| 2025.10.17 | ₩54,284 | ₩54,619 | ₩53,219 | ₩53,547 | -1.36% | 79.3만 |
|---|
| 2025.10.16 | ₩54,914 | ₩55,919 | ₩54,505 | ₩54,713 | -0.37% | 98.9만 |
|---|
| 2025.10.15 | ₩53,453 | ₩54,713 | ₩53,051 | ₩54,458 | +1.88% | 124.6만 |
|---|
| 2025.10.14 | ₩51,993 | ₩53,252 | ₩51,711 | ₩52,596 | +1.16% | 118만 |
|---|
| 2025.10.13 | ₩51,028 | ₩53,105 | ₩50,966 | ₩53,105 | +4.07% | 110.9만 |
|---|
| 2025.10.10 | ₩51,229 | ₩51,839 | ₩50,130 | ₩50,412 | -1.60% | 104.5만 |
|---|