시장 데이터를 불러오는 중
전체 종목
Brookfield Infrastructure Corporation Brookfield Infrastructure Corporation 과거 주가
Brookfield Infrastructure Corporation Brookfield Infrastructure Corporation · BIPC · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Infrastructure Corporation Brookfield Infrastructure Corporation · BIPC · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,768 | ₩50,385 | ₩49,601 | ₩50,063 | +0.59% | 75.1만 |
| 2026.10.08 | ₩50,492 | ₩50,586 | ₩49,299 | ₩49,755 | -1.46% | 115.1만 |
| 2026.10.07 | ₩50,304 | ₩50,613 | ₩49,581 | ₩50,438 | +0.27% | 106.6만 |
| 2026.10.06 | ₩49,206 | ₩50,881 | ₩49,045 | ₩50,546 | +2.72% | 117.7만 |
| 2026.10.05 | ₩48,964 | ₩49,353 | ₩48,020 | ₩48,723 | -0.49% | 107.6만 |
| 2026.10.02 | ₩48,723 | ₩49,614 | ₩48,495 | ₩49,112 | +0.80% | 115.1만 |
| 2026.10.01 | ₩47,397 | ₩48,308 | ₩47,343 | ₩48,134 | +1.55% | 124.9만 |
| 2026.09.30 | ₩48,134 | ₩48,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,718 |
| -0.86% |
| 117.8만 |
| 2026.09.29 | ₩46,633 | ₩47,825 | ₩46,324 | ₩47,825 | +2.56% | 105.2만 |
|---|
| 2026.09.28 | ₩46,767 | ₩47,236 | ₩46,365 | ₩46,887 | +0.26% | 108.3만 |
|---|
| 2026.09.25 | ₩46,472 | ₩47,035 | ₩46,231 | ₩46,847 | +0.81% | 84.6만 |
|---|
| 2026.09.24 | ₩47,504 | ₩47,839 | ₩46,097 | ₩46,271 | -2.60% | 128.3만 |
|---|
| 2026.09.23 | ₩47,906 | ₩48,020 | ₩47,376 | ₩47,544 | -0.76% | 85.2만 |
|---|
| 2026.09.22 | ₩48,482 | ₩49,018 | ₩48,080 | ₩48,254 | -0.47% | 127.3만 |
|---|
| 2026.09.21 | ₩48,737 | ₩48,857 | ₩48,332 | ₩48,442 | -0.60% | 88.2만 |
|---|
| 2026.09.18 | ₩48,348 | ₩48,817 | ₩47,624 | ₩48,763 | +0.86% | 155.2만 |
|---|
| 2026.09.17 | ₩48,201 | ₩48,897 | ₩47,785 | ₩48,442 | +0.50% | 97.3만 |
|---|
| 2026.09.16 | ₩47,671 | ₩48,469 | ₩47,376 | ₩47,839 | +0.35% | 120.2만 |
|---|
| 2026.09.15 | ₩48,107 | ₩48,469 | ₩47,155 | ₩47,169 | -1.95% | 154.6만 |
|---|
| 2026.09.14 | ₩49,514 | ₩49,541 | ₩47,035 | ₩48,000 | -3.06% | 185.7만 |
|---|
| 2026.09.11 | ₩49,768 | ₩50,023 | ₩49,232 | ₩49,594 | -0.35% | 99.6만 |
|---|
| 2026.09.10 | ₩49,192 | ₩49,688 | ₩48,938 | ₩49,098 | -0.19% | 145.7만 |
|---|
| 2026.09.09 | ₩50,505 | ₩50,653 | ₩49,145 | ₩49,742 | -1.51% | 93.6만 |
|---|
| 2026.09.08 | ₩50,103 | ₩50,854 | ₩49,802 | ₩50,251 | +0.29% | 129.6만 |
|---|
| 2026.09.04 | ₩49,286 | ₩50,184 | ₩49,273 | ₩50,050 | +1.55% | 95.7만 |
|---|
| 2026.09.03 | ₩49,393 | ₩49,929 | ₩48,509 | ₩49,902 | +1.03% | 148.1만 |
|---|
| 2026.09.02 | ₩50,358 | ₩50,479 | ₩49,018 | ₩49,058 | -2.58% | 143.7만 |
|---|
| 2026.09.01 | ₩51,108 | ₩51,135 | ₩49,112 | ₩50,103 | -1.97% | 163.6만 |
|---|
| 2026.08.31 | ₩51,510 | ₩51,618 | ₩50,666 | ₩51,216 | -0.57% | 75만 |
|---|
| 2026.08.28 | ₩53,118 | ₩53,266 | ₩51,745 | ₩51,765 | -2.55% | 214.8만 |
|---|
| 2026.08.27 | ₩52,891 | ₩53,134 | ₩52,462 | ₩52,770 | -0.23% | 95.8만 |
|---|
| 2026.08.26 | ₩53,051 | ₩53,299 | ₩52,730 | ₩53,038 | -0.03% | 117.4만 |
|---|
| 2026.08.25 | ₩52,636 | ₩53,614 | ₩52,448 | ₩53,105 | +0.89% | 81.4만 |
|---|
| 2026.08.24 | ₩52,931 | ₩52,931 | ₩52,207 | ₩52,556 | -0.71% | 63.7만 |
|---|
| 2026.08.21 | ₩53,547 | ₩54,016 | ₩52,743 | ₩52,998 | -1.03% | 64.4만 |
|---|
| 2026.08.20 | ₩53,695 | ₩54,117 | ₩52,824 | ₩53,065 | -1.17% | 56.7만 |
|---|
| 2026.08.19 | ₩52,703 | ₩53,762 | ₩52,667 | ₩53,695 | +1.88% | 58.8만 |
|---|
| 2026.08.18 | ₩53,480 | ₩53,480 | ₩52,234 | ₩52,261 | -2.28% | 75.7만 |
|---|
| 2026.08.17 | ₩53,976 | ₩54,110 | ₩52,837 | ₩52,931 | -1.94% | 64.3만 |
|---|
| 2026.08.14 | ₩54,324 | ₩54,740 | ₩53,815 | ₩54,190 | -0.25% | 58.5만 |
|---|
| 2026.08.13 | ₩53,949 | ₩54,700 | ₩53,708 | ₩54,552 | +1.12% | 73.5만 |
|---|
| 2026.08.12 | ₩53,896 | ₩54,686 | ₩53,601 | ₩53,762 | -0.25% | 110만 |
|---|
| 2026.08.11 | ₩51,644 | ₩54,097 | ₩51,551 | ₩53,574 | +3.74% | 120.3만 |
|---|
| 2026.08.10 | ₩52,730 | ₩52,743 | ₩51,169 | ₩51,296 | -2.72% | 179.8만 |
|---|
| 2026.08.07 | ₩53,319 | ₩53,949 | ₩52,314 | ₩52,877 | -0.83% | 105만 |
|---|
| 2026.08.06 | ₩53,976 | ₩54,170 | ₩52,824 | ₩53,105 | -1.61% | 147.2만 |
|---|
| 2026.08.05 | ₩54,271 | ₩54,271 | ₩52,958 | ₩53,788 | -0.89% | 160.2만 |
|---|
| 2026.08.04 | ₩53,963 | ₩54,499 | ₩53,132 | ₩54,110 | +0.27% | 131.8만 |
|---|
| 2026.08.03 | ₩56,361 | ₩56,803 | ₩54,110 | ₩54,150 | -3.92% | 81.7만 |
|---|
| 2026.07.31 | ₩56,281 | ₩60,609 | ₩56,147 | ₩56,683 | +0.71% | 158.1만 |
|---|
| 2026.07.30 | ₩58,237 | ₩59,872 | ₩56,991 | ₩57,071 | -2.00% | 116.8만 |
|---|
| 2026.07.29 | ₩57,138 | ₩58,150 | ₩56,757 | ₩57,929 | +1.38% | 160만 |
|---|
| 2026.07.28 | ₩55,236 | ₩57,098 | ₩54,881 | ₩56,978 | +3.15% | 92.9만 |
|---|
| 2026.07.27 | ₩56,107 | ₩56,107 | ₩54,284 | ₩54,793 | -2.34% | 87.8만 |
|---|
| 2026.07.24 | ₩56,281 | ₩56,629 | ₩55,202 | ₩55,691 | -1.05% | 89만 |
|---|
| 2026.07.23 | ₩53,735 | ₩55,892 | ₩53,641 | ₩55,758 | +3.77% | 220.9만 |
|---|
| 2026.07.22 | ₩54,753 | ₩55,182 | ₩54,070 | ₩54,606 | -0.27% | 263만 |
|---|
| 2026.07.21 | ₩54,874 | ₩55,061 | ₩54,264 | ₩54,927 | +0.10% | 57.8만 |
|---|
| 2026.07.20 | ₩54,418 | ₩54,968 | ₩53,815 | ₩54,338 | -0.15% | 52.3만 |
|---|
| 2026.07.17 | ₩53,855 | ₩54,485 | ₩53,842 | ₩54,378 | +0.97% | 70만 |
|---|
| 2026.07.16 | ₩54,137 | ₩54,700 | ₩53,909 | ₩54,284 | +0.27% | 51.2만 |
|---|
| 2026.07.15 | ₩53,909 | ₩54,934 | ₩53,587 | ₩54,164 | +0.47% | 61.4만 |
|---|
| 2026.07.14 | ₩53,105 | ₩53,628 | ₩52,984 | ₩53,212 | +0.20% | 53.5만 |
|---|
| 2026.07.13 | ₩53,212 | ₩53,558 | ₩52,730 | ₩52,783 | -0.81% | 53.2만 |
|---|
| 2026.07.10 | ₩52,663 | ₩53,400 | ₩52,663 | ₩52,998 | +0.64% | 57.9만 |
|---|
| 2026.07.09 | ₩53,025 | ₩53,534 | ₩52,355 | ₩52,502 | -0.99% | 53.9만 |
|---|
| 2026.07.08 | ₩51,939 | ₩52,877 | ₩51,685 | ₩52,783 | +1.63% | 79.7만 |
|---|
| 2026.07.07 | ₩53,092 | ₩53,313 | ₩52,261 | ₩52,288 | -1.51% | 58.3만 |
|---|
| 2026.07.06 | ₩52,381 | ₩53,025 | ₩52,180 | ₩52,757 | +0.72% | 76.3만 |
|---|
| 2026.07.02 | ₩51,551 | ₩52,368 | ₩51,417 | ₩52,261 | +1.38% | 64.8만 |
|---|
| 2026.07.01 | ₩51,926 | ₩52,267 | ₩51,202 | ₩51,202 | -1.39% | 59.2만 |
|---|
| 2026.06.30 | ₩51,537 | ₩52,087 | ₩51,015 | ₩51,591 | +0.10% | 78.1만 |
|---|
| 2026.06.29 | ₩52,073 | ₩52,623 | ₩50,827 | ₩51,658 | -0.80% | 108.9만 |
|---|
| 2026.06.26 | ₩52,113 | ₩53,239 | ₩51,792 | ₩52,448 | +0.64% | 336.2만 |
|---|
| 2026.06.25 | ₩52,288 | ₩52,904 | ₩51,551 | ₩51,805 | -0.92% | 103.2만 |
|---|
| 2026.06.24 | ₩51,993 | ₩52,388 | ₩51,564 | ₩52,087 | +0.18% | 91.6만 |
|---|
| 2026.06.23 | ₩50,773 | ₩52,060 | ₩50,164 | ₩51,993 | +2.40% | 108.9만 |
|---|
| 2026.06.22 | ₩52,515 | ₩53,025 | ₩50,653 | ₩50,733 | -3.39% | 109.7만 |
|---|
| 2026.06.18 | ₩53,051 | ₩53,507 | ₩52,462 | ₩53,078 | +0.05% | 149.7만 |
|---|
| 2026.06.17 | ₩54,016 | ₩54,445 | ₩52,596 | ₩52,676 | -2.48% | 97.5만 |
|---|
| 2026.06.16 | ₩54,391 | ₩54,941 | ₩53,768 | ₩54,432 | +0.07% | 84.4만 |
|---|
| 2026.06.15 | ₩54,592 | ₩54,927 | ₩53,989 | ₩54,298 | -0.54% | 65.9만 |
|---|
| 2026.06.12 | ₩54,204 | ₩55,061 | ₩54,016 | ₩54,150 | -0.10% | 82.6만 |
|---|
| 2026.06.11 | ₩55,718 | ₩56,167 | ₩54,150 | ₩54,217 | -2.69% | 137.5만 |
|---|
| 2026.06.10 | ₩55,316 | ₩55,852 | ₩54,927 | ₩55,356 | +0.07% | 82.8만 |
|---|
| 2026.06.09 | ₩55,008 | ₩55,490 | ₩54,231 | ₩55,195 | +0.34% | 102.9만 |
|---|
| 2026.06.08 | ₩55,785 | ₩56,180 | ₩54,445 | ₩54,592 | -2.14% | 78만 |
|---|
| 2026.06.05 | ₩55,718 | ₩56,133 | ₩54,860 | ₩55,356 | -0.65% | 60.3만 |
|---|
| 2026.06.04 | ₩55,932 | ₩55,973 | ₩54,391 | ₩55,731 | -0.36% | 73.5만 |
|---|
| 2026.06.03 | ₩55,128 | ₩55,932 | ₩54,418 | ₩55,383 | +0.46% | 156.9만 |
|---|
| 2026.06.02 | ₩54,619 | ₩56,040 | ₩54,552 | ₩55,289 | +1.23% | 86.1만 |
|---|
| 2026.06.01 | ₩55,236 | ₩56,348 | ₩54,820 | ₩54,941 | -0.53% | 98.1만 |
|---|
| 2026.05.29 | ₩55,624 | ₩56,254 | ₩54,918 | ₩55,651 | +0.05% | 99.8만 |
|---|
| 2026.05.28 | ₩55,410 | ₩56,743 | ₩55,273 | ₩56,375 | +1.74% | 94.6만 |
|---|
| 2026.05.27 | ₩56,428 | ₩56,428 | ₩54,619 | ₩55,678 | -1.33% | 136.7만 |
|---|
| 2026.05.26 | ₩57,031 | ₩57,339 | ₩55,410 | ₩56,281 | -1.32% | 140.9만 |
|---|
| 2026.05.22 | ₩56,857 | ₩57,058 | ₩56,294 | ₩56,482 | -0.66% | 112.4만 |
|---|
| 2026.05.21 | ₩55,584 | ₩57,380 | ₩55,222 | ₩56,482 | +1.62% | 129.6만 |
|---|
| 2026.05.20 | ₩54,968 | ₩55,892 | ₩54,512 | ₩55,651 | +1.24% | 129.4만 |
|---|
| 2026.05.19 | ₩54,646 | ₩55,356 | ₩53,949 | ₩54,834 | +0.34% | 118.3만 |
|---|
| 2026.05.18 | ₩53,534 | ₩54,954 | ₩53,534 | ₩54,767 | +2.30% | 103.7만 |
|---|
| 2026.05.15 | ₩53,105 | ₩54,043 | ₩52,395 | ₩53,145 | +0.08% | 124.1만 |
|---|
| 2026.05.14 | ₩55,048 | ₩55,597 | ₩53,855 | ₩53,896 | -2.09% | 140.5만 |
|---|
| 2026.05.13 | ₩54,304 | ₩54,666 | ₩53,293 | ₩54,418 | +0.21% | 97만 |
|---|
| 2026.05.12 | ₩53,045 | ₩54,512 | ₩52,703 | ₩54,391 | +2.54% | 73.1만 |
|---|
| 2026.05.11 | ₩52,328 | ₩53,447 | ₩52,261 | ₩52,958 | +1.20% | 110.8만 |
|---|
| 2026.05.08 | ₩52,690 | ₩52,690 | ₩51,443 | ₩52,247 | -0.84% | 72.5만 |
|---|
| 2026.05.07 | ₩53,051 | ₩53,159 | ₩52,140 | ₩52,448 | -1.14% | 99.9만 |
|---|
| 2026.05.06 | ₩51,564 | ₩53,132 | ₩51,551 | ₩52,944 | +2.68% | 209.9만 |
|---|
| 2026.05.05 | ₩49,581 | ₩51,082 | ₩49,581 | ₩50,921 | +2.70% | 106.7만 |
|---|
| 2026.05.04 | ₩49,581 | ₩50,157 | ₩48,750 | ₩49,701 | +0.24% | 180.6만 |
|---|
| 2026.05.01 | ₩49,768 | ₩50,519 | ₩48,817 | ₩50,130 | +0.73% | 219.3만 |
|---|
| 2026.04.30 | ₩47,852 | ₩50,036 | ₩47,772 | ₩49,581 | +3.61% | 238.6만 |
|---|
| 2026.04.29 | ₩53,869 | ₩53,869 | ₩45,802 | ₩47,557 | -11.72% | 588.5만 |
|---|
| 2026.04.28 | ₩54,324 | ₩54,432 | ₩53,266 | ₩53,306 | -1.87% | 74만 |
|---|
| 2026.04.27 | ₩55,155 | ₩55,678 | ₩54,097 | ₩54,324 | -1.51% | 104.6만 |
|---|
| 2026.04.24 | ₩54,056 | ₩54,820 | ₩53,748 | ₩54,767 | +1.31% | 61.9만 |
|---|
| 2026.04.23 | ₩53,869 | ₩54,458 | ₩53,815 | ₩54,137 | +0.50% | 48.7만 |
|---|
| 2026.04.22 | ₩54,793 | ₩55,544 | ₩53,346 | ₩53,628 | -2.13% | 79만 |
|---|
| 2026.04.21 | ₩55,852 | ₩56,241 | ₩54,512 | ₩54,633 | -2.18% | 69.4만 |
|---|
| 2026.04.20 | ₩55,986 | ₩56,854 | ₩55,718 | ₩55,785 | -0.36% | 60.1만 |
|---|
| 2026.04.17 | ₩56,274 | ₩56,669 | ₩55,758 | ₩56,227 | -0.08% | 61.6만 |
|---|
| 2026.04.16 | ₩57,252 | ₩57,252 | ₩55,544 | ₩55,812 | -2.52% | 65.2만 |
|---|
| 2026.04.15 | ₩56,844 | ₩57,440 | ₩56,844 | ₩56,964 | +0.21% | 76.9만 |
|---|
| 2026.04.14 | ₩56,602 | ₩57,393 | ₩56,361 | ₩57,125 | +0.92% | 74.6만 |
|---|
| 2026.04.13 | ₩56,040 | ₩56,589 | ₩55,450 | ₩56,576 | +0.96% | 82.2만 |
|---|
| 2026.04.10 | ₩56,415 | ₩57,085 | ₩56,200 | ₩56,308 | -0.19% | 55.9만 |
|---|
| 2026.04.09 | ₩55,651 | ₩56,562 | ₩55,155 | ₩56,361 | +1.28% | 88.5만 |
|---|
| 2026.04.08 | ₩55,718 | ₩56,495 | ₩55,169 | ₩55,919 | +0.36% | 96.9만 |
|---|
| 2026.04.07 | ₩54,150 | ₩54,566 | ₩53,842 | ₩54,458 | +0.57% | 120.7만 |
|---|
| 2026.04.06 | ₩53,829 | ₩54,405 | ₩53,641 | ₩54,311 | +0.90% | 78.1만 |
|---|
| 2026.04.02 | ₩52,408 | ₩53,936 | ₩52,154 | ₩53,829 | +2.71% | 67.4만 |
|---|
| 2026.04.01 | ₩53,306 | ₩53,889 | ₩52,850 | ₩52,984 | -0.60% | 108.2만 |
|---|
| 2026.03.31 | ₩52,033 | ₩52,984 | ₩51,497 | ₩52,958 | +1.78% | 125.5만 |
|---|
| 2026.03.30 | ₩51,108 | ₩51,979 | ₩50,479 | ₩51,363 | +0.50% | 144.5만 |
|---|
| 2026.03.27 | ₩51,470 | ₩51,631 | ₩50,324 | ₩50,599 | -1.69% | 221.1만 |
|---|
| 2026.03.26 | ₩50,760 | ₩52,087 | ₩50,666 | ₩51,832 | +2.11% | 166.6만 |
|---|
| 2026.03.25 | ₩51,470 | ₩52,033 | ₩50,881 | ₩51,256 | -0.42% | 186.6만 |
|---|
| 2026.03.24 | ₩51,698 | ₩51,859 | ₩50,130 | ₩51,149 | -1.06% | 235.1만 |
|---|
| 2026.03.23 | ₩54,840 | ₩55,001 | ₩51,899 | ₩52,073 | -5.05% | 213.7만 |
|---|
| 2026.03.20 | ₩56,080 | ₩56,214 | ₩54,284 | ₩54,740 | -2.39% | 201.1만 |
|---|
| 2026.03.19 | ₩54,941 | ₩57,232 | ₩54,619 | ₩55,544 | +1.10% | 187만 |
|---|
| 2026.03.18 | ₩56,817 | ₩57,045 | ₩55,035 | ₩55,370 | -2.55% | 170.4만 |
|---|
| 2026.03.17 | ₩62,619 | ₩62,820 | ₩57,386 | ₩57,473 | -8.22% | 160.5만 |
|---|
| 2026.03.16 | ₩64,093 | ₩64,924 | ₩61,949 | ₩61,963 | -3.32% | 80.1만 |
|---|
| 2026.03.13 | ₩63,262 | ₩63,798 | ₩62,579 | ₩62,740 | -0.83% | 67.4만 |
|---|
| 2026.03.12 | ₩62,807 | ₩63,416 | ₩62,110 | ₩62,847 | +0.06% | 79.7만 |
|---|
| 2026.03.11 | ₩62,592 | ₩64,308 | ₩62,478 | ₩63,758 | +1.86% | 60.7만 |
|---|
| 2026.03.10 | ₩61,614 | ₩63,229 | ₩61,587 | ₩62,994 | +2.24% | 47.7만 |
|---|
| 2026.03.09 | ₩61,520 | ₩62,137 | ₩60,542 | ₩61,922 | +0.65% | 63.7만 |
|---|
| 2026.03.06 | ₩61,788 | ₩62,619 | ₩61,132 | ₩62,311 | +0.85% | 63.5만 |
|---|
| 2026.03.05 | ₩64,629 | ₩64,723 | ₩62,659 | ₩63,048 | -2.45% | 79.2만 |
|---|
| 2026.03.04 | ₩65,701 | ₩66,016 | ₩64,736 | ₩65,299 | -0.61% | 62.4만 |
|---|
| 2026.03.03 | ₩64,736 | ₩65,768 | ₩63,825 | ₩65,540 | +1.24% | 119.4만 |
|---|
| 2026.03.02 | ₩66,586 | ₩67,289 | ₩64,723 | ₩66,559 | -0.04% | 90.3만 |
|---|
| 2026.02.27 | ₩66,277 | ₩67,390 | ₩65,634 | ₩66,840 | +0.85% | 73.4만 |
|---|
| 2026.02.26 | ₩66,036 | ₩67,363 | ₩65,862 | ₩67,068 | +1.56% | 41.4만 |
|---|
| 2026.02.25 | ₩65,674 | ₩66,157 | ₩65,192 | ₩66,050 | +0.57% | 53.5만 |
|---|
| 2026.02.24 | ₩65,071 | ₩65,862 | ₩64,736 | ₩65,688 | +0.95% | 50.5만 |
|---|
| 2026.02.23 | ₩64,053 | ₩65,366 | ₩63,745 | ₩64,723 | +1.05% | 54.1만 |
|---|
| 2026.02.20 | ₩63,195 | ₩64,274 | ₩62,753 | ₩64,093 | +1.42% | 67.5만 |
|---|
| 2026.02.19 | ₩64,455 | ₩64,663 | ₩62,927 | ₩63,075 | -2.14% | 79.7만 |
|---|
| 2026.02.18 | ₩65,956 | ₩66,137 | ₩64,723 | ₩64,844 | -1.69% | 71.4만 |
|---|
| 2026.02.17 | ₩66,452 | ₩67,128 | ₩65,555 | ₩66,009 | -0.67% | 72.6만 |
|---|
| 2026.02.13 | ₩67,550 | ₩67,684 | ₩65,929 | ₩66,411 | -1.69% | 68.9만 |
|---|
| 2026.02.12 | ₩68,823 | ₩69,306 | ₩67,081 | ₩67,108 | -2.49% | 68.7만 |
|---|
| 2026.02.11 | ₩68,341 | ₩69,239 | ₩67,859 | ₩68,341 | 0.00% | 74.2만 |
|---|
| 2026.02.10 | ₩66,934 | ₩68,167 | ₩66,934 | ₩67,778 | +1.26% | 59.6만 |
|---|
| 2026.02.09 | ₩66,773 | ₩67,430 | ₩66,666 | ₩66,867 | +0.14% | 66.1만 |
|---|
| 2026.02.06 | ₩66,599 | ₩67,577 | ₩65,969 | ₩67,014 | +0.62% | 74.2만 |
|---|
| 2026.02.05 | ₩65,808 | ₩66,478 | ₩65,167 | ₩65,768 | -0.06% | 56.8만 |
|---|
| 2026.02.04 | ₩65,822 | ₩66,599 | ₩65,286 | ₩65,835 | +0.02% | 63.8만 |
|---|
| 2026.02.03 | ₩65,460 | ₩66,072 | ₩64,602 | ₩65,313 | -0.23% | 63.7만 |
|---|
| 2026.02.02 | ₩64,120 | ₩65,540 | ₩64,120 | ₩65,406 | +2.01% | 90.8만 |
|---|
| 2026.01.30 | ₩65,326 | ₩65,795 | ₩64,066 | ₩64,120 | -1.85% | 74.3만 |
|---|
| 2026.01.29 | ₩62,619 | ₩65,741 | ₩61,875 | ₩65,353 | +4.37% | 148만 |
|---|
| 2026.01.28 | ₩62,083 | ₩62,351 | ₩61,413 | ₩62,231 | +0.24% | 64.7만 |
|---|
| 2026.01.27 | ₩60,757 | ₩61,976 | ₩60,649 | ₩61,762 | +1.65% | 62.1만 |
|---|
| 2026.01.26 | ₩61,306 | ₩61,494 | ₩59,892 | ₩60,596 | -1.16% | 87.3만 |
|---|
| 2026.01.23 | ₩60,569 | ₩61,051 | ₩60,153 | ₩61,038 | +0.77% | 46.6만 |
|---|
| 2026.01.22 | ₩60,569 | ₩61,815 | ₩60,529 | ₩60,556 | -0.02% | 72.7만 |
|---|
| 2026.01.21 | ₩59,939 | ₩60,931 | ₩59,537 | ₩60,730 | +1.32% | 79.3만 |
|---|
| 2026.01.20 | ₩60,301 | ₩61,065 | ₩59,296 | ₩59,617 | -1.13% | 84.1만 |
|---|
| 2026.01.16 | ₩59,785 | ₩61,621 | ₩59,068 | ₩61,092 | +2.19% | 95.5만 |
|---|
| 2026.01.15 | ₩59,644 | ₩60,435 | ₩59,617 | ₩59,818 | +0.29% | 44.1만 |
|---|
| 2026.01.14 | ₩59,349 | ₩59,885 | ₩59,081 | ₩59,524 | +0.29% | 82.2만 |
|---|
| 2026.01.13 | ₩59,055 | ₩59,829 | ₩58,947 | ₩59,430 | +0.64% | 45.7만 |
|---|
| 2026.01.12 | ₩57,808 | ₩59,242 | ₩57,808 | ₩59,068 | +2.18% | 53.8만 |
|---|
| 2026.01.09 | ₩59,148 | ₩59,666 | ₩57,855 | ₩57,969 | -1.99% | 47.7만 |
|---|
| 2026.01.08 | ₩59,028 | ₩59,636 | ₩58,492 | ₩59,296 | +0.45% | 47.7만 |
|---|
| 2026.01.07 | ₩59,939 | ₩60,081 | ₩58,532 | ₩59,055 | -1.48% | 49.8만 |
|---|
| 2026.01.06 | ₩59,818 | ₩60,310 | ₩58,532 | ₩59,591 | -0.38% | 100.5만 |
|---|
| 2026.01.05 | ₩60,435 | ₩60,676 | ₩59,537 | ₩60,127 | -0.51% | 80.9만 |
|---|
| 2026.01.02 | ₩61,159 | ₩61,400 | ₩60,368 | ₩60,676 | -0.79% | 45.1만 |
|---|
| 2025.12.31 | ₩61,212 | ₩61,239 | ₩60,542 | ₩60,837 | -0.61% | 34.8만 |
|---|
| 2025.12.30 | ₩61,641 | ₩61,922 | ₩60,958 | ₩61,025 | -1.00% | 33.3만 |
|---|
| 2025.12.29 | ₩61,989 | ₩62,458 | ₩61,601 | ₩61,681 | -0.50% | 45.3만 |
|---|
| 2025.12.26 | ₩62,137 | ₩62,284 | ₩61,708 | ₩62,083 | -0.09% | 23.6만 |
|---|
| 2025.12.24 | ₩62,324 | ₩62,552 | ₩62,030 | ₩62,311 | -0.02% | 21.9만 |
|---|
| 2025.12.23 | ₩61,855 | ₩62,552 | ₩61,855 | ₩62,244 | +0.63% | 37.7만 |
|---|
| 2025.12.22 | ₩61,829 | ₩62,525 | ₩61,226 | ₩62,016 | +0.30% | 49.2만 |
|---|
| 2025.12.19 | ₩60,810 | ₩62,244 | ₩60,422 | ₩61,721 | +1.50% | 77.6만 |
|---|
| 2025.12.18 | ₩60,435 | ₩62,023 | ₩60,174 | ₩60,917 | +0.80% | 56.8만 |
|---|
| 2025.12.17 | ₩60,408 | ₩60,596 | ₩58,519 | ₩59,912 | -0.82% | 71.7만 |
|---|
| 2025.12.16 | ₩60,797 | ₩60,944 | ₩59,885 | ₩60,314 | -0.79% | 60.3만 |
|---|
| 2025.12.15 | ₩62,418 | ₩62,686 | ₩60,462 | ₩60,676 | -2.79% | 62.5만 |
|---|
| 2025.12.12 | ₩62,619 | ₩63,128 | ₩61,708 | ₩62,083 | -0.86% | 48.9만 |
|---|
| 2025.12.11 | ₩63,035 | ₩63,772 | ₩62,351 | ₩62,673 | -0.57% | 59.9만 |
|---|
| 2025.12.10 | ₩61,641 | ₩63,102 | ₩61,494 | ₩62,700 | +1.72% | 53.2만 |
|---|
| 2025.12.09 | ₩62,539 | ₩63,075 | ₩61,668 | ₩61,762 | -1.24% | 38.6만 |
|---|
| 2025.12.08 | ₩63,128 | ₩63,128 | ₩62,023 | ₩62,485 | -1.02% | 53만 |
|---|
| 2025.12.05 | ₩63,075 | ₩63,832 | ₩62,673 | ₩62,793 | -0.45% | 52.2만 |
|---|
| 2025.12.04 | ₩62,512 | ₩63,504 | ₩62,365 | ₩62,994 | +0.77% | 68.3만 |
|---|
| 2025.12.03 | ₩62,740 | ₩63,524 | ₩62,137 | ₩62,820 | +0.13% | 88.3만 |
|---|
| 2025.12.02 | ₩61,025 | ₩62,284 | ₩60,301 | ₩61,976 | +1.56% | 87만 |
|---|
| 2025.12.01 | ₩60,569 | ₩61,011 | ₩60,046 | ₩60,207 | -0.60% | 44.1만 |
|---|
| 2025.11.28 | ₩60,730 | ₩61,473 | ₩60,596 | ₩61,172 | +0.73% | 41.9만 |
|---|
| 2025.11.26 | ₩59,751 | ₩61,306 | ₩59,751 | ₩61,172 | +2.38% | 42.7만 |
|---|
| 2025.11.25 | ₩59,014 | ₩60,187 | ₩58,700 | ₩60,019 | +1.70% | 49.4만 |
|---|
| 2025.11.24 | ₩59,577 | ₩59,577 | ₩57,956 | ₩58,733 | -1.42% | 62.5만 |
|---|
| 2025.11.21 | ₩59,631 | ₩59,832 | ₩58,854 | ₩59,349 | -0.47% | 98만 |
|---|
| 2025.11.20 | ₩59,483 | ₩60,127 | ₩58,639 | ₩59,430 | -0.09% | 53.1만 |
|---|
| 2025.11.19 | ₩60,408 | ₩60,462 | ₩58,438 | ₩58,907 | -2.48% | 55.7만 |
|---|
| 2025.11.18 | ₩60,542 | ₩60,763 | ₩60,006 | ₩60,408 | -0.22% | 41.2만 |
|---|
| 2025.11.17 | ₩60,515 | ₩61,199 | ₩60,046 | ₩60,408 | -0.18% | 44.5만 |
|---|
| 2025.11.14 | ₩60,917 | ₩60,933 | ₩59,671 | ₩60,569 | -0.57% | 59.1만 |
|---|
| 2025.11.13 | ₩60,891 | ₩61,520 | ₩60,140 | ₩61,427 | +0.88% | 65.2만 |
|---|
| 2025.11.12 | ₩60,850 | ₩61,118 | ₩60,455 | ₩61,025 | +0.29% | 40만 |
|---|
| 2025.11.11 | ₩59,698 | ₩60,864 | ₩59,376 | ₩60,824 | +1.89% | 51.1만 |
|---|
| 2025.11.10 | ₩61,319 | ₩61,494 | ₩59,832 | ₩59,832 | -2.43% | 50.8만 |
|---|
| 2025.11.07 | ₩62,365 | ₩62,820 | ₩59,684 | ₩60,743 | -2.60% | 80.5만 |
|---|
| 2025.11.06 | ₩62,150 | ₩62,673 | ₩61,467 | ₩62,217 | +0.11% | 65만 |
|---|
| 2025.11.05 | ₩61,547 | ₩62,512 | ₩61,259 | ₩62,244 | +1.13% | 53.4만 |
|---|
| 2025.11.04 | ₩60,837 | ₩61,587 | ₩60,757 | ₩61,453 | +1.01% | 71.3만 |
|---|
| 2025.11.03 | ₩60,462 | ₩61,835 | ₩60,086 | ₩61,373 | +1.51% | 102.9만 |
|---|
| 2025.10.31 | ₩57,808 | ₩61,025 | ₩57,668 | ₩60,716 | +5.03% | 106.4만 |
|---|
| 2025.10.30 | ₩58,371 | ₩58,813 | ₩57,835 | ₩58,224 | -0.25% | 36.6만 |
|---|
| 2025.10.29 | ₩60,288 | ₩60,355 | ₩58,679 | ₩58,974 | -2.18% | 54.1만 |
|---|
| 2025.10.28 | ₩59,698 | ₩61,333 | ₩59,376 | ₩60,341 | +1.08% | 64.7만 |
|---|
| 2025.10.27 | ₩59,416 | ₩59,738 | ₩58,566 | ₩59,296 | -0.20% | 49.9만 |
|---|
| 2025.10.24 | ₩60,368 | ₩60,556 | ₩59,269 | ₩59,537 | -1.38% | 46.4만 |
|---|
| 2025.10.23 | ₩58,559 | ₩59,879 | ₩58,291 | ₩59,845 | +2.20% | 49.2만 |
|---|
| 2025.10.22 | ₩61,239 | ₩61,520 | ₩58,633 | ₩58,693 | -4.16% | 86.3만 |
|---|
| 2025.10.21 | ₩61,748 | ₩61,802 | ₩60,864 | ₩61,534 | -0.35% | 48.2만 |
|---|
| 2025.10.20 | ₩60,864 | ₩61,889 | ₩60,716 | ₩61,842 | +1.61% | 46.7만 |
|---|
| 2025.10.17 | ₩61,413 | ₩61,695 | ₩60,448 | ₩60,556 | -1.40% | 82.8만 |
|---|
| 2025.10.16 | ₩62,968 | ₩63,932 | ₩61,453 | ₩61,520 | -2.30% | 67.7만 |
|---|
| 2025.10.15 | ₩61,721 | ₩63,195 | ₩61,628 | ₩63,021 | +2.11% | 62.5만 |
|---|
| 2025.10.14 | ₩60,904 | ₩61,788 | ₩60,113 | ₩61,427 | +0.86% | 57.2만 |
|---|
| 2025.10.13 | ₩60,824 | ₩61,842 | ₩60,422 | ₩61,065 | +0.40% | 61.9만 |
|---|
| 2025.10.10 | ₩58,787 | ₩60,864 | ₩58,753 | ₩60,676 | +3.21% | 87.8만 |
|---|