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 | ₩49,810 | ₩50,427 | ₩49,642 | ₩50,105 | +0.59% | 75.1만 |
| 2026.10.08 | ₩50,534 | ₩50,628 | ₩49,341 | ₩49,797 | -1.46% | 115.1만 |
| 2026.10.07 | ₩50,346 | ₩50,655 | ₩49,622 | ₩50,481 | +0.27% | 106.6만 |
| 2026.10.06 | ₩49,247 | ₩50,923 | ₩49,086 | ₩50,588 | +2.72% | 117.7만 |
| 2026.10.05 | ₩49,005 | ₩49,394 | ₩48,060 | ₩48,764 | -0.49% | 107.6만 |
| 2026.10.02 | ₩48,764 | ₩49,656 | ₩48,536 | ₩49,153 | +0.80% | 115.1만 |
| 2026.10.01 | ₩47,436 | ₩48,348 | ₩47,382 | ₩48,174 | +1.55% | 124.9만 |
| 2026.09.30 | ₩48,174 | ₩48,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,758 |
| -0.86% |
| 117.8만 |
| 2026.09.29 | ₩46,672 | ₩47,865 | ₩46,363 | ₩47,865 | +2.56% | 105.2만 |
|---|
| 2026.09.28 | ₩46,806 | ₩47,275 | ₩46,403 | ₩46,926 | +0.26% | 108.3만 |
|---|
| 2026.09.25 | ₩46,511 | ₩47,074 | ₩46,269 | ₩46,886 | +0.81% | 84.6만 |
|---|
| 2026.09.24 | ₩47,543 | ₩47,879 | ₩46,135 | ₩46,310 | -2.60% | 128.3만 |
|---|
| 2026.09.23 | ₩47,946 | ₩48,060 | ₩47,416 | ₩47,584 | -0.76% | 85.2만 |
|---|
| 2026.09.22 | ₩48,522 | ₩49,059 | ₩48,120 | ₩48,294 | -0.47% | 127.3만 |
|---|
| 2026.09.21 | ₩48,777 | ₩48,898 | ₩48,372 | ₩48,482 | -0.60% | 88.2만 |
|---|
| 2026.09.18 | ₩48,388 | ₩48,858 | ₩47,664 | ₩48,804 | +0.86% | 155.2만 |
|---|
| 2026.09.17 | ₩48,241 | ₩48,938 | ₩47,825 | ₩48,482 | +0.50% | 97.3만 |
|---|
| 2026.09.16 | ₩47,711 | ₩48,509 | ₩47,416 | ₩47,879 | +0.35% | 120.2만 |
|---|
| 2026.09.15 | ₩48,147 | ₩48,509 | ₩47,195 | ₩47,208 | -1.95% | 154.6만 |
|---|
| 2026.09.14 | ₩49,555 | ₩49,582 | ₩47,074 | ₩48,040 | -3.06% | 185.7만 |
|---|
| 2026.09.11 | ₩49,810 | ₩50,065 | ₩49,273 | ₩49,636 | -0.35% | 99.6만 |
|---|
| 2026.09.10 | ₩49,233 | ₩49,729 | ₩48,978 | ₩49,139 | -0.19% | 145.7만 |
|---|
| 2026.09.09 | ₩50,548 | ₩50,695 | ₩49,186 | ₩49,783 | -1.51% | 93.6만 |
|---|
| 2026.09.08 | ₩50,145 | ₩50,896 | ₩49,843 | ₩50,293 | +0.29% | 129.6만 |
|---|
| 2026.09.04 | ₩49,327 | ₩50,226 | ₩49,314 | ₩50,092 | +1.55% | 95.7만 |
|---|
| 2026.09.03 | ₩49,434 | ₩49,971 | ₩48,549 | ₩49,944 | +1.03% | 148.1만 |
|---|
| 2026.09.02 | ₩50,400 | ₩50,521 | ₩49,059 | ₩49,099 | -2.58% | 143.7만 |
|---|
| 2026.09.01 | ₩51,151 | ₩51,178 | ₩49,153 | ₩50,145 | -1.97% | 163.6만 |
|---|
| 2026.08.31 | ₩51,553 | ₩51,661 | ₩50,709 | ₩51,258 | -0.57% | 75만 |
|---|
| 2026.08.28 | ₩53,163 | ₩53,310 | ₩51,788 | ₩51,808 | -2.55% | 214.8만 |
|---|
| 2026.08.27 | ₩52,935 | ₩53,179 | ₩52,506 | ₩52,814 | -0.23% | 95.8만 |
|---|
| 2026.08.26 | ₩53,096 | ₩53,344 | ₩52,774 | ₩53,082 | -0.03% | 117.4만 |
|---|
| 2026.08.25 | ₩52,680 | ₩53,659 | ₩52,492 | ₩53,149 | +0.89% | 81.4만 |
|---|
| 2026.08.24 | ₩52,975 | ₩52,975 | ₩52,251 | ₩52,600 | -0.71% | 63.7만 |
|---|
| 2026.08.21 | ₩53,592 | ₩54,061 | ₩52,787 | ₩53,042 | -1.03% | 64.4만 |
|---|
| 2026.08.20 | ₩53,739 | ₩54,162 | ₩52,868 | ₩53,109 | -1.17% | 56.7만 |
|---|
| 2026.08.19 | ₩52,747 | ₩53,807 | ₩52,711 | ₩53,739 | +1.88% | 58.8만 |
|---|
| 2026.08.18 | ₩53,525 | ₩53,525 | ₩52,278 | ₩52,304 | -2.28% | 75.7만 |
|---|
| 2026.08.17 | ₩54,021 | ₩54,155 | ₩52,881 | ₩52,975 | -1.94% | 64.3만 |
|---|
| 2026.08.14 | ₩54,370 | ₩54,786 | ₩53,860 | ₩54,236 | -0.25% | 58.5만 |
|---|
| 2026.08.13 | ₩53,994 | ₩54,745 | ₩53,753 | ₩54,598 | +1.12% | 73.5만 |
|---|
| 2026.08.12 | ₩53,941 | ₩54,732 | ₩53,646 | ₩53,807 | -0.25% | 110만 |
|---|
| 2026.08.11 | ₩51,688 | ₩54,142 | ₩51,594 | ₩53,619 | +3.74% | 120.3만 |
|---|
| 2026.08.10 | ₩52,774 | ₩52,787 | ₩51,211 | ₩51,339 | -2.72% | 179.8만 |
|---|
| 2026.08.07 | ₩53,364 | ₩53,994 | ₩52,358 | ₩52,921 | -0.83% | 105만 |
|---|
| 2026.08.06 | ₩54,021 | ₩54,216 | ₩52,868 | ₩53,149 | -1.61% | 147.2만 |
|---|
| 2026.08.05 | ₩54,316 | ₩54,316 | ₩53,002 | ₩53,833 | -0.89% | 160.2만 |
|---|
| 2026.08.04 | ₩54,008 | ₩54,544 | ₩53,176 | ₩54,155 | +0.27% | 131.8만 |
|---|
| 2026.08.03 | ₩56,408 | ₩56,851 | ₩54,155 | ₩54,195 | -3.92% | 81.7만 |
|---|
| 2026.07.31 | ₩56,328 | ₩60,660 | ₩56,194 | ₩56,730 | +0.71% | 158.1만 |
|---|
| 2026.07.30 | ₩58,286 | ₩59,922 | ₩57,039 | ₩57,119 | -2.00% | 116.8만 |
|---|
| 2026.07.29 | ₩57,186 | ₩58,199 | ₩56,804 | ₩57,977 | +1.38% | 160만 |
|---|
| 2026.07.28 | ₩55,282 | ₩57,146 | ₩54,926 | ₩57,025 | +3.15% | 92.9만 |
|---|
| 2026.07.27 | ₩56,154 | ₩56,154 | ₩54,330 | ₩54,839 | -2.34% | 87.8만 |
|---|
| 2026.07.24 | ₩56,328 | ₩56,677 | ₩55,248 | ₩55,738 | -1.05% | 89만 |
|---|
| 2026.07.23 | ₩53,780 | ₩55,939 | ₩53,686 | ₩55,805 | +3.77% | 220.9만 |
|---|
| 2026.07.22 | ₩54,799 | ₩55,228 | ₩54,115 | ₩54,651 | -0.27% | 263만 |
|---|
| 2026.07.21 | ₩54,920 | ₩55,107 | ₩54,309 | ₩54,973 | +0.10% | 57.8만 |
|---|
| 2026.07.20 | ₩54,464 | ₩55,014 | ₩53,860 | ₩54,383 | -0.15% | 52.3만 |
|---|
| 2026.07.17 | ₩53,900 | ₩54,531 | ₩53,887 | ₩54,423 | +0.97% | 70만 |
|---|
| 2026.07.16 | ₩54,182 | ₩54,745 | ₩53,954 | ₩54,330 | +0.27% | 51.2만 |
|---|
| 2026.07.15 | ₩53,954 | ₩54,980 | ₩53,632 | ₩54,209 | +0.47% | 61.4만 |
|---|
| 2026.07.14 | ₩53,149 | ₩53,672 | ₩53,029 | ₩53,257 | +0.20% | 53.5만 |
|---|
| 2026.07.13 | ₩53,257 | ₩53,603 | ₩52,774 | ₩52,828 | -0.81% | 53.2만 |
|---|
| 2026.07.10 | ₩52,707 | ₩53,444 | ₩52,707 | ₩53,042 | +0.64% | 57.9만 |
|---|
| 2026.07.09 | ₩53,069 | ₩53,579 | ₩52,398 | ₩52,546 | -0.99% | 53.9만 |
|---|
| 2026.07.08 | ₩51,983 | ₩52,921 | ₩51,728 | ₩52,828 | +1.63% | 79.7만 |
|---|
| 2026.07.07 | ₩53,136 | ₩53,357 | ₩52,304 | ₩52,331 | -1.51% | 58.3만 |
|---|
| 2026.07.06 | ₩52,425 | ₩53,069 | ₩52,224 | ₩52,801 | +0.72% | 76.3만 |
|---|
| 2026.07.02 | ₩51,594 | ₩52,412 | ₩51,460 | ₩52,304 | +1.38% | 64.8만 |
|---|
| 2026.07.01 | ₩51,969 | ₩52,311 | ₩51,245 | ₩51,245 | -1.39% | 59.2만 |
|---|
| 2026.06.30 | ₩51,580 | ₩52,130 | ₩51,057 | ₩51,634 | +0.10% | 78.1만 |
|---|
| 2026.06.29 | ₩52,117 | ₩52,667 | ₩50,869 | ₩51,701 | -0.80% | 108.9만 |
|---|
| 2026.06.26 | ₩52,157 | ₩53,283 | ₩51,835 | ₩52,492 | +0.64% | 336.2만 |
|---|
| 2026.06.25 | ₩52,331 | ₩52,948 | ₩51,594 | ₩51,848 | -0.92% | 103.2만 |
|---|
| 2026.06.24 | ₩52,036 | ₩52,432 | ₩51,607 | ₩52,130 | +0.18% | 91.6만 |
|---|
| 2026.06.23 | ₩50,816 | ₩52,103 | ₩50,206 | ₩52,036 | +2.40% | 108.9만 |
|---|
| 2026.06.22 | ₩52,559 | ₩53,069 | ₩50,695 | ₩50,776 | -3.39% | 109.7만 |
|---|
| 2026.06.18 | ₩53,096 | ₩53,552 | ₩52,506 | ₩53,123 | +0.05% | 149.7만 |
|---|
| 2026.06.17 | ₩54,061 | ₩54,491 | ₩52,640 | ₩52,720 | -2.48% | 97.5만 |
|---|
| 2026.06.16 | ₩54,437 | ₩54,987 | ₩53,813 | ₩54,477 | +0.07% | 84.4만 |
|---|
| 2026.06.15 | ₩54,638 | ₩54,973 | ₩54,035 | ₩54,343 | -0.54% | 65.9만 |
|---|
| 2026.06.12 | ₩54,249 | ₩55,107 | ₩54,061 | ₩54,195 | -0.10% | 82.6만 |
|---|
| 2026.06.11 | ₩55,765 | ₩56,214 | ₩54,195 | ₩54,263 | -2.69% | 137.5만 |
|---|
| 2026.06.10 | ₩55,362 | ₩55,899 | ₩54,973 | ₩55,402 | +0.07% | 82.8만 |
|---|
| 2026.06.09 | ₩55,054 | ₩55,537 | ₩54,276 | ₩55,242 | +0.34% | 102.9만 |
|---|
| 2026.06.08 | ₩55,832 | ₩56,227 | ₩54,491 | ₩54,638 | -2.14% | 78만 |
|---|
| 2026.06.05 | ₩55,765 | ₩56,180 | ₩54,906 | ₩55,402 | -0.65% | 60.3만 |
|---|
| 2026.06.04 | ₩55,979 | ₩56,019 | ₩54,437 | ₩55,778 | -0.36% | 73.5만 |
|---|
| 2026.06.03 | ₩55,174 | ₩55,979 | ₩54,464 | ₩55,429 | +0.46% | 156.9만 |
|---|
| 2026.06.02 | ₩54,665 | ₩56,086 | ₩54,598 | ₩55,335 | +1.23% | 86.1만 |
|---|
| 2026.06.01 | ₩55,282 | ₩56,395 | ₩54,866 | ₩54,987 | -0.53% | 98.1만 |
|---|
| 2026.05.29 | ₩55,671 | ₩56,301 | ₩54,964 | ₩55,698 | +0.05% | 99.8만 |
|---|
| 2026.05.28 | ₩55,456 | ₩56,791 | ₩55,319 | ₩56,422 | +1.74% | 94.6만 |
|---|
| 2026.05.27 | ₩56,475 | ₩56,475 | ₩54,665 | ₩55,724 | -1.33% | 136.7만 |
|---|
| 2026.05.26 | ₩57,079 | ₩57,387 | ₩55,456 | ₩56,328 | -1.32% | 140.9만 |
|---|
| 2026.05.22 | ₩56,905 | ₩57,106 | ₩56,341 | ₩56,529 | -0.66% | 112.4만 |
|---|
| 2026.05.21 | ₩55,630 | ₩57,428 | ₩55,268 | ₩56,529 | +1.62% | 129.6만 |
|---|
| 2026.05.20 | ₩55,014 | ₩55,939 | ₩54,558 | ₩55,698 | +1.24% | 129.4만 |
|---|
| 2026.05.19 | ₩54,692 | ₩55,402 | ₩53,994 | ₩54,879 | +0.34% | 118.3만 |
|---|
| 2026.05.18 | ₩53,579 | ₩55,000 | ₩53,579 | ₩54,812 | +2.30% | 103.7만 |
|---|
| 2026.05.15 | ₩53,149 | ₩54,088 | ₩52,439 | ₩53,190 | +0.08% | 124.1만 |
|---|
| 2026.05.14 | ₩55,094 | ₩55,644 | ₩53,900 | ₩53,941 | -2.09% | 140.5만 |
|---|
| 2026.05.13 | ₩54,350 | ₩54,712 | ₩53,337 | ₩54,464 | +0.21% | 97만 |
|---|
| 2026.05.12 | ₩53,089 | ₩54,558 | ₩52,747 | ₩54,437 | +2.54% | 73.1만 |
|---|
| 2026.05.11 | ₩52,372 | ₩53,491 | ₩52,304 | ₩53,002 | +1.20% | 110.8만 |
|---|
| 2026.05.08 | ₩52,734 | ₩52,734 | ₩51,486 | ₩52,291 | -0.84% | 72.5만 |
|---|
| 2026.05.07 | ₩53,096 | ₩53,203 | ₩52,184 | ₩52,492 | -1.14% | 99.9만 |
|---|
| 2026.05.06 | ₩51,607 | ₩53,176 | ₩51,594 | ₩52,988 | +2.68% | 209.9만 |
|---|
| 2026.05.05 | ₩49,622 | ₩51,124 | ₩49,622 | ₩50,963 | +2.70% | 106.7만 |
|---|
| 2026.05.04 | ₩49,622 | ₩50,199 | ₩48,791 | ₩49,743 | +0.24% | 180.6만 |
|---|
| 2026.05.01 | ₩49,810 | ₩50,561 | ₩48,858 | ₩50,172 | +0.73% | 219.3만 |
|---|
| 2026.04.30 | ₩47,892 | ₩50,078 | ₩47,812 | ₩49,622 | +3.61% | 238.6만 |
|---|
| 2026.04.29 | ₩53,914 | ₩53,914 | ₩45,840 | ₩47,597 | -11.72% | 588.5만 |
|---|
| 2026.04.28 | ₩54,370 | ₩54,477 | ₩53,310 | ₩53,351 | -1.87% | 74만 |
|---|
| 2026.04.27 | ₩55,201 | ₩55,724 | ₩54,142 | ₩54,370 | -1.51% | 104.6만 |
|---|
| 2026.04.24 | ₩54,102 | ₩54,866 | ₩53,793 | ₩54,812 | +1.31% | 61.9만 |
|---|
| 2026.04.23 | ₩53,914 | ₩54,504 | ₩53,860 | ₩54,182 | +0.50% | 48.7만 |
|---|
| 2026.04.22 | ₩54,839 | ₩55,590 | ₩53,391 | ₩53,672 | -2.13% | 79만 |
|---|
| 2026.04.21 | ₩55,899 | ₩56,288 | ₩54,558 | ₩54,678 | -2.18% | 69.4만 |
|---|
| 2026.04.20 | ₩56,033 | ₩56,902 | ₩55,765 | ₩55,832 | -0.36% | 60.1만 |
|---|
| 2026.04.17 | ₩56,321 | ₩56,717 | ₩55,805 | ₩56,274 | -0.08% | 61.6만 |
|---|
| 2026.04.16 | ₩57,300 | ₩57,300 | ₩55,590 | ₩55,858 | -2.52% | 65.2만 |
|---|
| 2026.04.15 | ₩56,891 | ₩57,488 | ₩56,891 | ₩57,012 | +0.21% | 76.9만 |
|---|
| 2026.04.14 | ₩56,650 | ₩57,441 | ₩56,408 | ₩57,173 | +0.92% | 74.6만 |
|---|
| 2026.04.13 | ₩56,086 | ₩56,636 | ₩55,496 | ₩56,623 | +0.96% | 82.2만 |
|---|
| 2026.04.10 | ₩56,462 | ₩57,133 | ₩56,247 | ₩56,355 | -0.19% | 55.9만 |
|---|
| 2026.04.09 | ₩55,698 | ₩56,610 | ₩55,201 | ₩56,408 | +1.28% | 88.5만 |
|---|
| 2026.04.08 | ₩55,765 | ₩56,542 | ₩55,215 | ₩55,966 | +0.36% | 96.9만 |
|---|
| 2026.04.07 | ₩54,195 | ₩54,611 | ₩53,887 | ₩54,504 | +0.57% | 120.7만 |
|---|
| 2026.04.06 | ₩53,874 | ₩54,450 | ₩53,686 | ₩54,356 | +0.90% | 78.1만 |
|---|
| 2026.04.02 | ₩52,452 | ₩53,981 | ₩52,197 | ₩53,874 | +2.71% | 67.4만 |
|---|
| 2026.04.01 | ₩53,351 | ₩53,934 | ₩52,895 | ₩53,029 | -0.60% | 108.2만 |
|---|
| 2026.03.31 | ₩52,076 | ₩53,029 | ₩51,540 | ₩53,002 | +1.78% | 125.5만 |
|---|
| 2026.03.30 | ₩51,151 | ₩52,023 | ₩50,521 | ₩51,406 | +0.50% | 144.5만 |
|---|
| 2026.03.27 | ₩51,513 | ₩51,674 | ₩50,367 | ₩50,641 | -1.69% | 221.1만 |
|---|
| 2026.03.26 | ₩50,802 | ₩52,130 | ₩50,709 | ₩51,875 | +2.11% | 166.6만 |
|---|
| 2026.03.25 | ₩51,513 | ₩52,076 | ₩50,923 | ₩51,299 | -0.42% | 186.6만 |
|---|
| 2026.03.24 | ₩51,741 | ₩51,902 | ₩50,172 | ₩51,191 | -1.06% | 235.1만 |
|---|
| 2026.03.23 | ₩54,886 | ₩55,047 | ₩51,942 | ₩52,117 | -5.05% | 213.7만 |
|---|
| 2026.03.20 | ₩56,127 | ₩56,261 | ₩54,330 | ₩54,786 | -2.39% | 201.1만 |
|---|
| 2026.03.19 | ₩54,987 | ₩57,280 | ₩54,665 | ₩55,590 | +1.10% | 187만 |
|---|
| 2026.03.18 | ₩56,864 | ₩57,092 | ₩55,081 | ₩55,416 | -2.55% | 170.4만 |
|---|
| 2026.03.17 | ₩62,671 | ₩62,873 | ₩57,434 | ₩57,521 | -8.22% | 160.5만 |
|---|
| 2026.03.16 | ₩64,147 | ₩64,978 | ₩62,001 | ₩62,014 | -3.32% | 80.1만 |
|---|
| 2026.03.13 | ₩63,315 | ₩63,852 | ₩62,631 | ₩62,792 | -0.83% | 67.4만 |
|---|
| 2026.03.12 | ₩62,859 | ₩63,469 | ₩62,162 | ₩62,899 | +0.06% | 79.7만 |
|---|
| 2026.03.11 | ₩62,645 | ₩64,361 | ₩62,531 | ₩63,811 | +1.86% | 60.7만 |
|---|
| 2026.03.10 | ₩61,666 | ₩63,282 | ₩61,639 | ₩63,047 | +2.24% | 47.7만 |
|---|
| 2026.03.09 | ₩61,572 | ₩62,189 | ₩60,593 | ₩61,974 | +0.65% | 63.7만 |
|---|
| 2026.03.06 | ₩61,840 | ₩62,671 | ₩61,183 | ₩62,363 | +0.85% | 63.5만 |
|---|
| 2026.03.05 | ₩64,683 | ₩64,777 | ₩62,712 | ₩63,101 | -2.45% | 79.2만 |
|---|
| 2026.03.04 | ₩65,756 | ₩66,071 | ₩64,790 | ₩65,354 | -0.61% | 62.4만 |
|---|
| 2026.03.03 | ₩64,790 | ₩65,823 | ₩63,878 | ₩65,595 | +1.24% | 119.4만 |
|---|
| 2026.03.02 | ₩66,641 | ₩67,345 | ₩64,777 | ₩66,614 | -0.04% | 90.3만 |
|---|
| 2026.02.27 | ₩66,333 | ₩67,446 | ₩65,689 | ₩66,896 | +0.85% | 73.4만 |
|---|
| 2026.02.26 | ₩66,091 | ₩67,419 | ₩65,917 | ₩67,124 | +1.56% | 41.4만 |
|---|
| 2026.02.25 | ₩65,729 | ₩66,212 | ₩65,246 | ₩66,105 | +0.57% | 53.5만 |
|---|
| 2026.02.24 | ₩65,126 | ₩65,917 | ₩64,790 | ₩65,743 | +0.95% | 50.5만 |
|---|
| 2026.02.23 | ₩64,106 | ₩65,421 | ₩63,798 | ₩64,777 | +1.05% | 54.1만 |
|---|
| 2026.02.20 | ₩63,248 | ₩64,328 | ₩62,806 | ₩64,147 | +1.42% | 67.5만 |
|---|
| 2026.02.19 | ₩64,509 | ₩64,717 | ₩62,980 | ₩63,127 | -2.14% | 79.7만 |
|---|
| 2026.02.18 | ₩66,011 | ₩66,192 | ₩64,777 | ₩64,898 | -1.69% | 71.4만 |
|---|
| 2026.02.17 | ₩66,507 | ₩67,184 | ₩65,610 | ₩66,065 | -0.67% | 72.6만 |
|---|
| 2026.02.13 | ₩67,607 | ₩67,741 | ₩65,984 | ₩66,467 | -1.69% | 68.9만 |
|---|
| 2026.02.12 | ₩68,881 | ₩69,364 | ₩67,137 | ₩67,164 | -2.49% | 68.7만 |
|---|
| 2026.02.11 | ₩68,398 | ₩69,297 | ₩67,915 | ₩68,398 | 0.00% | 74.2만 |
|---|
| 2026.02.10 | ₩66,990 | ₩68,224 | ₩66,990 | ₩67,835 | +1.26% | 59.6만 |
|---|
| 2026.02.09 | ₩66,829 | ₩67,486 | ₩66,722 | ₩66,923 | +0.14% | 66.1만 |
|---|
| 2026.02.06 | ₩66,655 | ₩67,634 | ₩66,024 | ₩67,070 | +0.62% | 74.2만 |
|---|
| 2026.02.05 | ₩65,863 | ₩66,534 | ₩65,221 | ₩65,823 | -0.06% | 56.8만 |
|---|
| 2026.02.04 | ₩65,877 | ₩66,655 | ₩65,340 | ₩65,890 | +0.02% | 63.8만 |
|---|
| 2026.02.03 | ₩65,515 | ₩66,128 | ₩64,656 | ₩65,367 | -0.23% | 63.7만 |
|---|
| 2026.02.02 | ₩64,174 | ₩65,595 | ₩64,174 | ₩65,461 | +2.01% | 90.8만 |
|---|
| 2026.01.30 | ₩65,381 | ₩65,850 | ₩64,120 | ₩64,174 | -1.85% | 74.3만 |
|---|
| 2026.01.29 | ₩62,671 | ₩65,796 | ₩61,927 | ₩65,407 | +4.37% | 148만 |
|---|
| 2026.01.28 | ₩62,135 | ₩62,403 | ₩61,464 | ₩62,283 | +0.24% | 64.7만 |
|---|
| 2026.01.27 | ₩60,807 | ₩62,028 | ₩60,700 | ₩61,813 | +1.65% | 62.1만 |
|---|
| 2026.01.26 | ₩61,357 | ₩61,545 | ₩59,942 | ₩60,646 | -1.16% | 87.3만 |
|---|
| 2026.01.23 | ₩60,620 | ₩61,102 | ₩60,204 | ₩61,089 | +0.77% | 46.6만 |
|---|
| 2026.01.22 | ₩60,620 | ₩61,867 | ₩60,579 | ₩60,606 | -0.02% | 72.7만 |
|---|
| 2026.01.21 | ₩59,989 | ₩60,982 | ₩59,587 | ₩60,780 | +1.32% | 79.3만 |
|---|
| 2026.01.20 | ₩60,351 | ₩61,116 | ₩59,345 | ₩59,667 | -1.13% | 84.1만 |
|---|
| 2026.01.16 | ₩59,835 | ₩61,672 | ₩59,117 | ₩61,143 | +2.19% | 95.5만 |
|---|
| 2026.01.15 | ₩59,694 | ₩60,485 | ₩59,667 | ₩59,868 | +0.29% | 44.1만 |
|---|
| 2026.01.14 | ₩59,399 | ₩59,936 | ₩59,131 | ₩59,573 | +0.29% | 82.2만 |
|---|
| 2026.01.13 | ₩59,104 | ₩59,879 | ₩58,997 | ₩59,480 | +0.64% | 45.7만 |
|---|
| 2026.01.12 | ₩57,857 | ₩59,292 | ₩57,857 | ₩59,117 | +2.18% | 53.8만 |
|---|
| 2026.01.09 | ₩59,198 | ₩59,716 | ₩57,904 | ₩58,018 | -1.99% | 47.7만 |
|---|
| 2026.01.08 | ₩59,077 | ₩59,686 | ₩58,541 | ₩59,345 | +0.45% | 47.7만 |
|---|
| 2026.01.07 | ₩59,989 | ₩60,131 | ₩58,581 | ₩59,104 | -1.48% | 49.8만 |
|---|
| 2026.01.06 | ₩59,868 | ₩60,361 | ₩58,581 | ₩59,640 | -0.38% | 100.5만 |
|---|
| 2026.01.05 | ₩60,485 | ₩60,727 | ₩59,587 | ₩60,177 | -0.51% | 80.9만 |
|---|
| 2026.01.02 | ₩61,210 | ₩61,451 | ₩60,418 | ₩60,727 | -0.79% | 45.1만 |
|---|
| 2025.12.31 | ₩61,263 | ₩61,290 | ₩60,593 | ₩60,888 | -0.61% | 34.8만 |
|---|
| 2025.12.30 | ₩61,692 | ₩61,974 | ₩61,008 | ₩61,076 | -1.00% | 33.3만 |
|---|
| 2025.12.29 | ₩62,041 | ₩62,511 | ₩61,652 | ₩61,733 | -0.50% | 45.3만 |
|---|
| 2025.12.26 | ₩62,189 | ₩62,336 | ₩61,759 | ₩62,135 | -0.09% | 23.6만 |
|---|
| 2025.12.24 | ₩62,376 | ₩62,604 | ₩62,081 | ₩62,363 | -0.02% | 21.9만 |
|---|
| 2025.12.23 | ₩61,907 | ₩62,604 | ₩61,907 | ₩62,296 | +0.63% | 37.7만 |
|---|
| 2025.12.22 | ₩61,880 | ₩62,578 | ₩61,277 | ₩62,068 | +0.30% | 49.2만 |
|---|
| 2025.12.19 | ₩60,861 | ₩62,296 | ₩60,472 | ₩61,773 | +1.50% | 77.6만 |
|---|
| 2025.12.18 | ₩60,485 | ₩62,075 | ₩60,224 | ₩60,968 | +0.80% | 56.8만 |
|---|
| 2025.12.17 | ₩60,459 | ₩60,646 | ₩58,568 | ₩59,962 | -0.82% | 71.7만 |
|---|
| 2025.12.16 | ₩60,848 | ₩60,995 | ₩59,936 | ₩60,365 | -0.79% | 60.3만 |
|---|
| 2025.12.15 | ₩62,470 | ₩62,739 | ₩60,512 | ₩60,727 | -2.79% | 62.5만 |
|---|
| 2025.12.12 | ₩62,671 | ₩63,181 | ₩61,759 | ₩62,135 | -0.86% | 48.9만 |
|---|
| 2025.12.11 | ₩63,087 | ₩63,825 | ₩62,403 | ₩62,725 | -0.57% | 59.9만 |
|---|
| 2025.12.10 | ₩61,692 | ₩63,154 | ₩61,545 | ₩62,752 | +1.72% | 53.2만 |
|---|
| 2025.12.09 | ₩62,591 | ₩63,127 | ₩61,719 | ₩61,813 | -1.24% | 38.6만 |
|---|
| 2025.12.08 | ₩63,181 | ₩63,181 | ₩62,075 | ₩62,537 | -1.02% | 53만 |
|---|
| 2025.12.05 | ₩63,127 | ₩63,885 | ₩62,725 | ₩62,846 | -0.45% | 52.2만 |
|---|
| 2025.12.04 | ₩62,564 | ₩63,557 | ₩62,417 | ₩63,047 | +0.77% | 68.3만 |
|---|
| 2025.12.03 | ₩62,792 | ₩63,577 | ₩62,189 | ₩62,873 | +0.13% | 88.3만 |
|---|
| 2025.12.02 | ₩61,076 | ₩62,336 | ₩60,351 | ₩62,028 | +1.56% | 87만 |
|---|
| 2025.12.01 | ₩60,620 | ₩61,062 | ₩60,096 | ₩60,257 | -0.60% | 44.1만 |
|---|
| 2025.11.28 | ₩60,780 | ₩61,525 | ₩60,646 | ₩61,223 | +0.73% | 41.9만 |
|---|
| 2025.11.26 | ₩59,801 | ₩61,357 | ₩59,801 | ₩61,223 | +2.38% | 42.7만 |
|---|
| 2025.11.25 | ₩59,064 | ₩60,237 | ₩58,749 | ₩60,070 | +1.70% | 49.4만 |
|---|
| 2025.11.24 | ₩59,627 | ₩59,627 | ₩58,004 | ₩58,782 | -1.42% | 62.5만 |
|---|
| 2025.11.21 | ₩59,681 | ₩59,882 | ₩58,903 | ₩59,399 | -0.47% | 98만 |
|---|
| 2025.11.20 | ₩59,533 | ₩60,177 | ₩58,688 | ₩59,480 | -0.09% | 53.1만 |
|---|
| 2025.11.19 | ₩60,459 | ₩60,512 | ₩58,487 | ₩58,957 | -2.48% | 55.7만 |
|---|
| 2025.11.18 | ₩60,593 | ₩60,814 | ₩60,056 | ₩60,459 | -0.22% | 41.2만 |
|---|
| 2025.11.17 | ₩60,566 | ₩61,250 | ₩60,096 | ₩60,459 | -0.18% | 44.5만 |
|---|
| 2025.11.14 | ₩60,968 | ₩60,984 | ₩59,721 | ₩60,620 | -0.57% | 59.1만 |
|---|
| 2025.11.13 | ₩60,941 | ₩61,572 | ₩60,190 | ₩61,478 | +0.88% | 65.2만 |
|---|
| 2025.11.12 | ₩60,901 | ₩61,169 | ₩60,506 | ₩61,076 | +0.29% | 40만 |
|---|
| 2025.11.11 | ₩59,748 | ₩60,915 | ₩59,426 | ₩60,874 | +1.89% | 51.1만 |
|---|
| 2025.11.10 | ₩61,371 | ₩61,545 | ₩59,882 | ₩59,882 | -2.43% | 50.8만 |
|---|
| 2025.11.07 | ₩62,417 | ₩62,873 | ₩59,734 | ₩60,794 | -2.60% | 80.5만 |
|---|
| 2025.11.06 | ₩62,202 | ₩62,725 | ₩61,518 | ₩62,269 | +0.11% | 65만 |
|---|
| 2025.11.05 | ₩61,599 | ₩62,564 | ₩61,310 | ₩62,296 | +1.13% | 53.4만 |
|---|
| 2025.11.04 | ₩60,888 | ₩61,639 | ₩60,807 | ₩61,505 | +1.01% | 71.3만 |
|---|
| 2025.11.03 | ₩60,512 | ₩61,887 | ₩60,137 | ₩61,424 | +1.51% | 102.9만 |
|---|
| 2025.10.31 | ₩57,857 | ₩61,076 | ₩57,716 | ₩60,767 | +5.03% | 106.4만 |
|---|
| 2025.10.30 | ₩58,420 | ₩58,863 | ₩57,884 | ₩58,273 | -0.25% | 36.6만 |
|---|
| 2025.10.29 | ₩60,338 | ₩60,405 | ₩58,729 | ₩59,024 | -2.18% | 54.1만 |
|---|
| 2025.10.28 | ₩59,748 | ₩61,384 | ₩59,426 | ₩60,392 | +1.08% | 64.7만 |
|---|
| 2025.10.27 | ₩59,466 | ₩59,788 | ₩58,615 | ₩59,345 | -0.20% | 49.9만 |
|---|
| 2025.10.24 | ₩60,418 | ₩60,606 | ₩59,319 | ₩59,587 | -1.38% | 46.4만 |
|---|
| 2025.10.23 | ₩58,608 | ₩59,929 | ₩58,340 | ₩59,895 | +2.20% | 49.2만 |
|---|
| 2025.10.22 | ₩61,290 | ₩61,572 | ₩58,682 | ₩58,742 | -4.16% | 86.3만 |
|---|
| 2025.10.21 | ₩61,800 | ₩61,853 | ₩60,915 | ₩61,585 | -0.35% | 48.2만 |
|---|
| 2025.10.20 | ₩60,915 | ₩61,941 | ₩60,767 | ₩61,894 | +1.61% | 46.7만 |
|---|
| 2025.10.17 | ₩61,464 | ₩61,746 | ₩60,499 | ₩60,606 | -1.40% | 82.8만 |
|---|
| 2025.10.16 | ₩63,020 | ₩63,986 | ₩61,505 | ₩61,572 | -2.30% | 67.7만 |
|---|
| 2025.10.15 | ₩61,773 | ₩63,248 | ₩61,679 | ₩63,074 | +2.11% | 62.5만 |
|---|
| 2025.10.14 | ₩60,955 | ₩61,840 | ₩60,164 | ₩61,478 | +0.86% | 57.2만 |
|---|
| 2025.10.13 | ₩60,874 | ₩61,894 | ₩60,472 | ₩61,116 | +0.40% | 61.9만 |
|---|
| 2025.10.10 | ₩58,836 | ₩60,915 | ₩58,802 | ₩60,727 | +3.21% | 87.8만 |
|---|