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 | ₩49,816 | ₩50,433 | ₩49,648 | ₩50,111 | +0.59% | 75.1만 |
| 2026.10.08 | ₩50,540 | ₩50,634 | ₩49,346 | ₩49,802 | -1.46% | 115.1만 |
| 2026.10.07 | ₩50,352 | ₩50,661 | ₩49,628 | ₩50,486 | +0.27% | 106.6만 |
| 2026.10.06 | ₩49,252 | ₩50,929 | ₩49,091 | ₩50,593 | +2.72% | 117.7만 |
| 2026.10.05 | ₩49,011 | ₩49,400 | ₩48,065 | ₩48,769 | -0.49% | 107.6만 |
| 2026.10.02 | ₩48,769 | ₩49,661 | ₩48,541 | ₩49,158 | +0.80% | 115.1만 |
| 2026.10.01 | ₩47,441 | ₩48,354 | ₩47,388 | ₩48,179 | +1.55% | 124.9만 |
| 2026.09.30 | ₩48,179 | ₩48,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,763 |
| -0.86% |
| 117.8만 |
| 2026.09.29 | ₩46,677 | ₩47,871 | ₩46,368 | ₩47,871 | +2.56% | 105.2만 |
|---|
| 2026.09.28 | ₩46,811 | ₩47,280 | ₩46,409 | ₩46,932 | +0.26% | 108.3만 |
|---|
| 2026.09.25 | ₩46,516 | ₩47,079 | ₩46,275 | ₩46,891 | +0.81% | 84.6만 |
|---|
| 2026.09.24 | ₩47,549 | ₩47,884 | ₩46,140 | ₩46,315 | -2.60% | 128.3만 |
|---|
| 2026.09.23 | ₩47,951 | ₩48,065 | ₩47,421 | ₩47,589 | -0.76% | 85.2만 |
|---|
| 2026.09.22 | ₩48,528 | ₩49,064 | ₩48,125 | ₩48,300 | -0.47% | 127.3만 |
|---|
| 2026.09.21 | ₩48,783 | ₩48,903 | ₩48,378 | ₩48,488 | -0.60% | 88.2만 |
|---|
| 2026.09.18 | ₩48,394 | ₩48,863 | ₩47,669 | ₩48,810 | +0.86% | 155.2만 |
|---|
| 2026.09.17 | ₩48,246 | ₩48,944 | ₩47,830 | ₩48,488 | +0.50% | 97.3만 |
|---|
| 2026.09.16 | ₩47,716 | ₩48,514 | ₩47,421 | ₩47,884 | +0.35% | 120.2만 |
|---|
| 2026.09.15 | ₩48,152 | ₩48,514 | ₩47,200 | ₩47,213 | -1.95% | 154.6만 |
|---|
| 2026.09.14 | ₩49,561 | ₩49,587 | ₩47,079 | ₩48,045 | -3.06% | 185.7만 |
|---|
| 2026.09.11 | ₩49,816 | ₩50,070 | ₩49,279 | ₩49,641 | -0.35% | 99.6만 |
|---|
| 2026.09.10 | ₩49,239 | ₩49,735 | ₩48,984 | ₩49,145 | -0.19% | 145.7만 |
|---|
| 2026.09.09 | ₩50,553 | ₩50,701 | ₩49,192 | ₩49,789 | -1.51% | 93.6만 |
|---|
| 2026.09.08 | ₩50,151 | ₩50,902 | ₩49,849 | ₩50,298 | +0.29% | 129.6만 |
|---|
| 2026.09.04 | ₩49,333 | ₩50,231 | ₩49,319 | ₩50,097 | +1.55% | 95.7만 |
|---|
| 2026.09.03 | ₩49,440 | ₩49,976 | ₩48,555 | ₩49,950 | +1.03% | 148.1만 |
|---|
| 2026.09.02 | ₩50,406 | ₩50,526 | ₩49,064 | ₩49,105 | -2.58% | 143.7만 |
|---|
| 2026.09.01 | ₩51,157 | ₩51,184 | ₩49,158 | ₩50,151 | -1.97% | 163.6만 |
|---|
| 2026.08.31 | ₩51,559 | ₩51,666 | ₩50,714 | ₩51,264 | -0.57% | 75만 |
|---|
| 2026.08.28 | ₩53,169 | ₩53,316 | ₩51,794 | ₩51,814 | -2.55% | 214.8만 |
|---|
| 2026.08.27 | ₩52,941 | ₩53,185 | ₩52,512 | ₩52,820 | -0.23% | 95.8만 |
|---|
| 2026.08.26 | ₩53,102 | ₩53,350 | ₩52,780 | ₩53,088 | -0.03% | 117.4만 |
|---|
| 2026.08.25 | ₩52,686 | ₩53,665 | ₩52,498 | ₩53,155 | +0.89% | 81.4만 |
|---|
| 2026.08.24 | ₩52,981 | ₩52,981 | ₩52,257 | ₩52,605 | -0.71% | 63.7만 |
|---|
| 2026.08.21 | ₩53,598 | ₩54,067 | ₩52,793 | ₩53,048 | -1.03% | 64.4만 |
|---|
| 2026.08.20 | ₩53,745 | ₩54,168 | ₩52,874 | ₩53,115 | -1.17% | 56.7만 |
|---|
| 2026.08.19 | ₩52,753 | ₩53,813 | ₩52,717 | ₩53,745 | +1.88% | 58.8만 |
|---|
| 2026.08.18 | ₩53,531 | ₩53,531 | ₩52,283 | ₩52,310 | -2.28% | 75.7만 |
|---|
| 2026.08.17 | ₩54,027 | ₩54,161 | ₩52,887 | ₩52,981 | -1.94% | 64.3만 |
|---|
| 2026.08.14 | ₩54,376 | ₩54,792 | ₩53,866 | ₩54,242 | -0.25% | 58.5만 |
|---|
| 2026.08.13 | ₩54,000 | ₩54,751 | ₩53,759 | ₩54,604 | +1.12% | 73.5만 |
|---|
| 2026.08.12 | ₩53,947 | ₩54,738 | ₩53,652 | ₩53,813 | -0.25% | 110만 |
|---|
| 2026.08.11 | ₩51,693 | ₩54,148 | ₩51,599 | ₩53,625 | +3.74% | 120.3만 |
|---|
| 2026.08.10 | ₩52,780 | ₩52,793 | ₩51,217 | ₩51,345 | -2.72% | 179.8만 |
|---|
| 2026.08.07 | ₩53,370 | ₩54,000 | ₩52,364 | ₩52,927 | -0.83% | 105만 |
|---|
| 2026.08.06 | ₩54,027 | ₩54,222 | ₩52,874 | ₩53,155 | -1.61% | 147.2만 |
|---|
| 2026.08.05 | ₩54,322 | ₩54,322 | ₩53,008 | ₩53,839 | -0.89% | 160.2만 |
|---|
| 2026.08.04 | ₩54,014 | ₩54,550 | ₩53,182 | ₩54,161 | +0.27% | 131.8만 |
|---|
| 2026.08.03 | ₩56,415 | ₩56,857 | ₩54,161 | ₩54,202 | -3.92% | 81.7만 |
|---|
| 2026.07.31 | ₩56,334 | ₩60,667 | ₩56,200 | ₩56,737 | +0.71% | 158.1만 |
|---|
| 2026.07.30 | ₩58,292 | ₩59,929 | ₩57,045 | ₩57,126 | -2.00% | 116.8만 |
|---|
| 2026.07.29 | ₩57,193 | ₩58,205 | ₩56,810 | ₩57,984 | +1.38% | 160만 |
|---|
| 2026.07.28 | ₩55,288 | ₩57,152 | ₩54,933 | ₩57,032 | +3.15% | 92.9만 |
|---|
| 2026.07.27 | ₩56,160 | ₩56,160 | ₩54,336 | ₩54,845 | -2.34% | 87.8만 |
|---|
| 2026.07.24 | ₩56,334 | ₩56,683 | ₩55,254 | ₩55,744 | -1.05% | 89만 |
|---|
| 2026.07.23 | ₩53,786 | ₩55,945 | ₩53,692 | ₩55,811 | +3.77% | 220.9만 |
|---|
| 2026.07.22 | ₩54,805 | ₩55,234 | ₩54,121 | ₩54,658 | -0.27% | 263만 |
|---|
| 2026.07.21 | ₩54,926 | ₩55,114 | ₩54,316 | ₩54,979 | +0.10% | 57.8만 |
|---|
| 2026.07.20 | ₩54,470 | ₩55,020 | ₩53,866 | ₩54,389 | -0.15% | 52.3만 |
|---|
| 2026.07.17 | ₩53,906 | ₩54,537 | ₩53,893 | ₩54,430 | +0.97% | 70만 |
|---|
| 2026.07.16 | ₩54,188 | ₩54,751 | ₩53,960 | ₩54,336 | +0.27% | 51.2만 |
|---|
| 2026.07.15 | ₩53,960 | ₩54,986 | ₩53,638 | ₩54,215 | +0.47% | 61.4만 |
|---|
| 2026.07.14 | ₩53,155 | ₩53,678 | ₩53,035 | ₩53,263 | +0.20% | 53.5만 |
|---|
| 2026.07.13 | ₩53,263 | ₩53,609 | ₩52,780 | ₩52,833 | -0.81% | 53.2만 |
|---|
| 2026.07.10 | ₩52,713 | ₩53,450 | ₩52,713 | ₩53,048 | +0.64% | 57.9만 |
|---|
| 2026.07.09 | ₩53,075 | ₩53,585 | ₩52,404 | ₩52,552 | -0.99% | 53.9만 |
|---|
| 2026.07.08 | ₩51,988 | ₩52,927 | ₩51,734 | ₩52,833 | +1.63% | 79.7만 |
|---|
| 2026.07.07 | ₩53,142 | ₩53,363 | ₩52,310 | ₩52,337 | -1.51% | 58.3만 |
|---|
| 2026.07.06 | ₩52,431 | ₩53,075 | ₩52,230 | ₩52,807 | +0.72% | 76.3만 |
|---|
| 2026.07.02 | ₩51,599 | ₩52,418 | ₩51,465 | ₩52,310 | +1.38% | 64.8만 |
|---|
| 2026.07.01 | ₩51,975 | ₩52,317 | ₩51,251 | ₩51,251 | -1.39% | 59.2만 |
|---|
| 2026.06.30 | ₩51,586 | ₩52,136 | ₩51,063 | ₩51,640 | +0.10% | 78.1만 |
|---|
| 2026.06.29 | ₩52,123 | ₩52,672 | ₩50,875 | ₩51,707 | -0.80% | 108.9만 |
|---|
| 2026.06.26 | ₩52,163 | ₩53,289 | ₩51,841 | ₩52,498 | +0.64% | 336.2만 |
|---|
| 2026.06.25 | ₩52,337 | ₩52,954 | ₩51,599 | ₩51,854 | -0.92% | 103.2만 |
|---|
| 2026.06.24 | ₩52,042 | ₩52,438 | ₩51,613 | ₩52,136 | +0.18% | 91.6만 |
|---|
| 2026.06.23 | ₩50,821 | ₩52,109 | ₩50,211 | ₩52,042 | +2.40% | 108.9만 |
|---|
| 2026.06.22 | ₩52,565 | ₩53,075 | ₩50,701 | ₩50,781 | -3.39% | 109.7만 |
|---|
| 2026.06.18 | ₩53,102 | ₩53,558 | ₩52,512 | ₩53,128 | +0.05% | 149.7만 |
|---|
| 2026.06.17 | ₩54,067 | ₩54,497 | ₩52,646 | ₩52,726 | -2.48% | 97.5만 |
|---|
| 2026.06.16 | ₩54,443 | ₩54,993 | ₩53,819 | ₩54,483 | +0.07% | 84.4만 |
|---|
| 2026.06.15 | ₩54,644 | ₩54,979 | ₩54,041 | ₩54,349 | -0.54% | 65.9만 |
|---|
| 2026.06.12 | ₩54,255 | ₩55,114 | ₩54,067 | ₩54,202 | -0.10% | 82.6만 |
|---|
| 2026.06.11 | ₩55,771 | ₩56,220 | ₩54,202 | ₩54,269 | -2.69% | 137.5만 |
|---|
| 2026.06.10 | ₩55,368 | ₩55,905 | ₩54,979 | ₩55,409 | +0.07% | 82.8만 |
|---|
| 2026.06.09 | ₩55,060 | ₩55,543 | ₩54,282 | ₩55,248 | +0.34% | 102.9만 |
|---|
| 2026.06.08 | ₩55,838 | ₩56,234 | ₩54,497 | ₩54,644 | -2.14% | 78만 |
|---|
| 2026.06.05 | ₩55,771 | ₩56,187 | ₩54,912 | ₩55,409 | -0.65% | 60.3만 |
|---|
| 2026.06.04 | ₩55,985 | ₩56,026 | ₩54,443 | ₩55,784 | -0.36% | 73.5만 |
|---|
| 2026.06.03 | ₩55,181 | ₩55,985 | ₩54,470 | ₩55,436 | +0.46% | 156.9만 |
|---|
| 2026.06.02 | ₩54,671 | ₩56,093 | ₩54,604 | ₩55,342 | +1.23% | 86.1만 |
|---|
| 2026.06.01 | ₩55,288 | ₩56,401 | ₩54,872 | ₩54,993 | -0.53% | 98.1만 |
|---|
| 2026.05.29 | ₩55,677 | ₩56,307 | ₩54,970 | ₩55,704 | +0.05% | 99.8만 |
|---|
| 2026.05.28 | ₩55,462 | ₩56,797 | ₩55,326 | ₩56,428 | +1.74% | 94.6만 |
|---|
| 2026.05.27 | ₩56,482 | ₩56,482 | ₩54,671 | ₩55,731 | -1.33% | 136.7만 |
|---|
| 2026.05.26 | ₩57,085 | ₩57,394 | ₩55,462 | ₩56,334 | -1.32% | 140.9만 |
|---|
| 2026.05.22 | ₩56,911 | ₩57,112 | ₩56,348 | ₩56,535 | -0.66% | 112.4만 |
|---|
| 2026.05.21 | ₩55,637 | ₩57,434 | ₩55,275 | ₩56,535 | +1.62% | 129.6만 |
|---|
| 2026.05.20 | ₩55,020 | ₩55,945 | ₩54,564 | ₩55,704 | +1.24% | 129.4만 |
|---|
| 2026.05.19 | ₩54,698 | ₩55,409 | ₩54,000 | ₩54,886 | +0.34% | 118.3만 |
|---|
| 2026.05.18 | ₩53,585 | ₩55,006 | ₩53,585 | ₩54,819 | +2.30% | 103.7만 |
|---|
| 2026.05.15 | ₩53,155 | ₩54,094 | ₩52,444 | ₩53,196 | +0.08% | 124.1만 |
|---|
| 2026.05.14 | ₩55,100 | ₩55,650 | ₩53,906 | ₩53,947 | -2.09% | 140.5만 |
|---|
| 2026.05.13 | ₩54,356 | ₩54,718 | ₩53,343 | ₩54,470 | +0.21% | 97만 |
|---|
| 2026.05.12 | ₩53,095 | ₩54,564 | ₩52,753 | ₩54,443 | +2.54% | 73.1만 |
|---|
| 2026.05.11 | ₩52,377 | ₩53,497 | ₩52,310 | ₩53,008 | +1.20% | 110.8만 |
|---|
| 2026.05.08 | ₩52,740 | ₩52,740 | ₩51,492 | ₩52,297 | -0.84% | 72.5만 |
|---|
| 2026.05.07 | ₩53,102 | ₩53,209 | ₩52,190 | ₩52,498 | -1.14% | 99.9만 |
|---|
| 2026.05.06 | ₩51,613 | ₩53,182 | ₩51,599 | ₩52,994 | +2.68% | 209.9만 |
|---|
| 2026.05.05 | ₩49,628 | ₩51,130 | ₩49,628 | ₩50,969 | +2.70% | 106.7만 |
|---|
| 2026.05.04 | ₩49,628 | ₩50,204 | ₩48,796 | ₩49,748 | +0.24% | 180.6만 |
|---|
| 2026.05.01 | ₩49,816 | ₩50,567 | ₩48,863 | ₩50,178 | +0.73% | 219.3만 |
|---|
| 2026.04.30 | ₩47,897 | ₩50,084 | ₩47,817 | ₩49,628 | +3.61% | 238.6만 |
|---|
| 2026.04.29 | ₩53,920 | ₩53,920 | ₩45,845 | ₩47,602 | -11.72% | 588.5만 |
|---|
| 2026.04.28 | ₩54,376 | ₩54,483 | ₩53,316 | ₩53,357 | -1.87% | 74만 |
|---|
| 2026.04.27 | ₩55,207 | ₩55,731 | ₩54,148 | ₩54,376 | -1.51% | 104.6만 |
|---|
| 2026.04.24 | ₩54,108 | ₩54,872 | ₩53,799 | ₩54,819 | +1.31% | 61.9만 |
|---|
| 2026.04.23 | ₩53,920 | ₩54,510 | ₩53,866 | ₩54,188 | +0.50% | 48.7만 |
|---|
| 2026.04.22 | ₩54,845 | ₩55,596 | ₩53,397 | ₩53,678 | -2.13% | 79만 |
|---|
| 2026.04.21 | ₩55,905 | ₩56,294 | ₩54,564 | ₩54,684 | -2.18% | 69.4만 |
|---|
| 2026.04.20 | ₩56,039 | ₩56,908 | ₩55,771 | ₩55,838 | -0.36% | 60.1만 |
|---|
| 2026.04.17 | ₩56,327 | ₩56,723 | ₩55,811 | ₩56,281 | -0.08% | 61.6만 |
|---|
| 2026.04.16 | ₩57,307 | ₩57,307 | ₩55,596 | ₩55,865 | -2.52% | 65.2만 |
|---|
| 2026.04.15 | ₩56,898 | ₩57,494 | ₩56,898 | ₩57,018 | +0.21% | 76.9만 |
|---|
| 2026.04.14 | ₩56,656 | ₩57,447 | ₩56,415 | ₩57,179 | +0.92% | 74.6만 |
|---|
| 2026.04.13 | ₩56,093 | ₩56,643 | ₩55,503 | ₩56,629 | +0.96% | 82.2만 |
|---|
| 2026.04.10 | ₩56,468 | ₩57,139 | ₩56,254 | ₩56,361 | -0.19% | 55.9만 |
|---|
| 2026.04.09 | ₩55,704 | ₩56,616 | ₩55,207 | ₩56,415 | +1.28% | 88.5만 |
|---|
| 2026.04.08 | ₩55,771 | ₩56,549 | ₩55,221 | ₩55,972 | +0.36% | 96.9만 |
|---|
| 2026.04.07 | ₩54,202 | ₩54,617 | ₩53,893 | ₩54,510 | +0.57% | 120.7만 |
|---|
| 2026.04.06 | ₩53,880 | ₩54,456 | ₩53,692 | ₩54,362 | +0.90% | 78.1만 |
|---|
| 2026.04.02 | ₩52,458 | ₩53,987 | ₩52,203 | ₩53,880 | +2.71% | 67.4만 |
|---|
| 2026.04.01 | ₩53,357 | ₩53,940 | ₩52,900 | ₩53,035 | -0.60% | 108.2만 |
|---|
| 2026.03.31 | ₩52,082 | ₩53,035 | ₩51,546 | ₩53,008 | +1.78% | 125.5만 |
|---|
| 2026.03.30 | ₩51,157 | ₩52,029 | ₩50,526 | ₩51,412 | +0.50% | 144.5만 |
|---|
| 2026.03.27 | ₩51,519 | ₩51,680 | ₩50,372 | ₩50,647 | -1.69% | 221.1만 |
|---|
| 2026.03.26 | ₩50,808 | ₩52,136 | ₩50,714 | ₩51,881 | +2.11% | 166.6만 |
|---|
| 2026.03.25 | ₩51,519 | ₩52,082 | ₩50,929 | ₩51,304 | -0.42% | 186.6만 |
|---|
| 2026.03.24 | ₩51,747 | ₩51,908 | ₩50,178 | ₩51,197 | -1.06% | 235.1만 |
|---|
| 2026.03.23 | ₩54,892 | ₩55,053 | ₩51,948 | ₩52,123 | -5.05% | 213.7만 |
|---|
| 2026.03.20 | ₩56,133 | ₩56,267 | ₩54,336 | ₩54,792 | -2.39% | 201.1만 |
|---|
| 2026.03.19 | ₩54,993 | ₩57,286 | ₩54,671 | ₩55,596 | +1.10% | 187만 |
|---|
| 2026.03.18 | ₩56,871 | ₩57,099 | ₩55,087 | ₩55,422 | -2.55% | 170.4만 |
|---|
| 2026.03.17 | ₩62,678 | ₩62,880 | ₩57,441 | ₩57,528 | -8.22% | 160.5만 |
|---|
| 2026.03.16 | ₩64,154 | ₩64,986 | ₩62,008 | ₩62,021 | -3.32% | 80.1만 |
|---|
| 2026.03.13 | ₩63,322 | ₩63,859 | ₩62,638 | ₩62,799 | -0.83% | 67.4만 |
|---|
| 2026.03.12 | ₩62,866 | ₩63,477 | ₩62,169 | ₩62,907 | +0.06% | 79.7만 |
|---|
| 2026.03.11 | ₩62,652 | ₩64,369 | ₩62,538 | ₩63,819 | +1.86% | 60.7만 |
|---|
| 2026.03.10 | ₩61,673 | ₩63,289 | ₩61,646 | ₩63,054 | +2.24% | 47.7만 |
|---|
| 2026.03.09 | ₩61,579 | ₩62,196 | ₩60,599 | ₩61,981 | +0.65% | 63.7만 |
|---|
| 2026.03.06 | ₩61,847 | ₩62,678 | ₩61,190 | ₩62,370 | +0.85% | 63.5만 |
|---|
| 2026.03.05 | ₩64,690 | ₩64,784 | ₩62,719 | ₩63,108 | -2.45% | 79.2만 |
|---|
| 2026.03.04 | ₩65,763 | ₩66,079 | ₩64,798 | ₩65,361 | -0.61% | 62.4만 |
|---|
| 2026.03.03 | ₩64,798 | ₩65,831 | ₩63,886 | ₩65,602 | +1.24% | 119.4만 |
|---|
| 2026.03.02 | ₩66,649 | ₩67,353 | ₩64,784 | ₩66,622 | -0.04% | 90.3만 |
|---|
| 2026.02.27 | ₩66,340 | ₩67,453 | ₩65,696 | ₩66,904 | +0.85% | 73.4만 |
|---|
| 2026.02.26 | ₩66,099 | ₩67,427 | ₩65,924 | ₩67,132 | +1.56% | 41.4만 |
|---|
| 2026.02.25 | ₩65,737 | ₩66,219 | ₩65,254 | ₩66,112 | +0.57% | 53.5만 |
|---|
| 2026.02.24 | ₩65,133 | ₩65,924 | ₩64,798 | ₩65,750 | +0.95% | 50.5만 |
|---|
| 2026.02.23 | ₩64,114 | ₩65,428 | ₩63,805 | ₩64,784 | +1.05% | 54.1만 |
|---|
| 2026.02.20 | ₩63,255 | ₩64,335 | ₩62,813 | ₩64,154 | +1.42% | 67.5만 |
|---|
| 2026.02.19 | ₩64,516 | ₩64,724 | ₩62,987 | ₩63,135 | -2.14% | 79.7만 |
|---|
| 2026.02.18 | ₩66,018 | ₩66,199 | ₩64,784 | ₩64,905 | -1.69% | 71.4만 |
|---|
| 2026.02.17 | ₩66,515 | ₩67,192 | ₩65,617 | ₩66,072 | -0.67% | 72.6만 |
|---|
| 2026.02.13 | ₩67,614 | ₩67,749 | ₩65,991 | ₩66,474 | -1.69% | 68.9만 |
|---|
| 2026.02.12 | ₩68,889 | ₩69,372 | ₩67,145 | ₩67,172 | -2.49% | 68.7만 |
|---|
| 2026.02.11 | ₩68,406 | ₩69,304 | ₩67,923 | ₩68,406 | 0.00% | 74.2만 |
|---|
| 2026.02.10 | ₩66,997 | ₩68,231 | ₩66,997 | ₩67,842 | +1.26% | 59.6만 |
|---|
| 2026.02.09 | ₩66,836 | ₩67,494 | ₩66,729 | ₩66,930 | +0.14% | 66.1만 |
|---|
| 2026.02.06 | ₩66,662 | ₩67,641 | ₩66,032 | ₩67,078 | +0.62% | 74.2만 |
|---|
| 2026.02.05 | ₩65,871 | ₩66,541 | ₩65,228 | ₩65,831 | -0.06% | 56.8만 |
|---|
| 2026.02.04 | ₩65,884 | ₩66,662 | ₩65,348 | ₩65,898 | +0.02% | 63.8만 |
|---|
| 2026.02.03 | ₩65,522 | ₩66,135 | ₩64,664 | ₩65,374 | -0.23% | 63.7만 |
|---|
| 2026.02.02 | ₩64,181 | ₩65,602 | ₩64,181 | ₩65,468 | +2.01% | 90.8만 |
|---|
| 2026.01.30 | ₩65,388 | ₩65,857 | ₩64,127 | ₩64,181 | -1.85% | 74.3만 |
|---|
| 2026.01.29 | ₩62,678 | ₩65,804 | ₩61,934 | ₩65,415 | +4.37% | 148만 |
|---|
| 2026.01.28 | ₩62,142 | ₩62,410 | ₩61,471 | ₩62,290 | +0.24% | 64.7만 |
|---|
| 2026.01.27 | ₩60,814 | ₩62,035 | ₩60,707 | ₩61,820 | +1.65% | 62.1만 |
|---|
| 2026.01.26 | ₩61,364 | ₩61,552 | ₩59,949 | ₩60,653 | -1.16% | 87.3만 |
|---|
| 2026.01.23 | ₩60,626 | ₩61,109 | ₩60,211 | ₩61,096 | +0.77% | 46.6만 |
|---|
| 2026.01.22 | ₩60,626 | ₩61,874 | ₩60,586 | ₩60,613 | -0.02% | 72.7만 |
|---|
| 2026.01.21 | ₩59,996 | ₩60,988 | ₩59,594 | ₩60,787 | +1.32% | 79.3만 |
|---|
| 2026.01.20 | ₩60,358 | ₩61,123 | ₩59,352 | ₩59,674 | -1.13% | 84.1만 |
|---|
| 2026.01.16 | ₩59,842 | ₩61,679 | ₩59,124 | ₩61,149 | +2.19% | 95.5만 |
|---|
| 2026.01.15 | ₩59,701 | ₩60,492 | ₩59,674 | ₩59,875 | +0.29% | 44.1만 |
|---|
| 2026.01.14 | ₩59,406 | ₩59,942 | ₩59,137 | ₩59,580 | +0.29% | 82.2만 |
|---|
| 2026.01.13 | ₩59,111 | ₩59,886 | ₩59,003 | ₩59,486 | +0.64% | 45.7만 |
|---|
| 2026.01.12 | ₩57,863 | ₩59,298 | ₩57,863 | ₩59,124 | +2.18% | 53.8만 |
|---|
| 2026.01.09 | ₩59,205 | ₩59,722 | ₩57,910 | ₩58,024 | -1.99% | 47.7만 |
|---|
| 2026.01.08 | ₩59,084 | ₩59,693 | ₩58,547 | ₩59,352 | +0.45% | 47.7만 |
|---|
| 2026.01.07 | ₩59,996 | ₩60,138 | ₩58,588 | ₩59,111 | -1.48% | 49.8만 |
|---|
| 2026.01.06 | ₩59,875 | ₩60,367 | ₩58,588 | ₩59,647 | -0.38% | 100.5만 |
|---|
| 2026.01.05 | ₩60,492 | ₩60,734 | ₩59,594 | ₩60,184 | -0.51% | 80.9만 |
|---|
| 2026.01.02 | ₩61,216 | ₩61,458 | ₩60,425 | ₩60,734 | -0.79% | 45.1만 |
|---|
| 2025.12.31 | ₩61,270 | ₩61,297 | ₩60,599 | ₩60,895 | -0.61% | 34.8만 |
|---|
| 2025.12.30 | ₩61,699 | ₩61,981 | ₩61,015 | ₩61,082 | -1.00% | 33.3만 |
|---|
| 2025.12.29 | ₩62,048 | ₩62,518 | ₩61,659 | ₩61,740 | -0.50% | 45.3만 |
|---|
| 2025.12.26 | ₩62,196 | ₩62,343 | ₩61,766 | ₩62,142 | -0.09% | 23.6만 |
|---|
| 2025.12.24 | ₩62,383 | ₩62,611 | ₩62,088 | ₩62,370 | -0.02% | 21.9만 |
|---|
| 2025.12.23 | ₩61,914 | ₩62,611 | ₩61,914 | ₩62,303 | +0.63% | 37.7만 |
|---|
| 2025.12.22 | ₩61,887 | ₩62,585 | ₩61,284 | ₩62,075 | +0.30% | 49.2만 |
|---|
| 2025.12.19 | ₩60,868 | ₩62,303 | ₩60,479 | ₩61,780 | +1.50% | 77.6만 |
|---|
| 2025.12.18 | ₩60,492 | ₩62,082 | ₩60,231 | ₩60,975 | +0.80% | 56.8만 |
|---|
| 2025.12.17 | ₩60,465 | ₩60,653 | ₩58,574 | ₩59,969 | -0.82% | 71.7만 |
|---|
| 2025.12.16 | ₩60,854 | ₩61,002 | ₩59,942 | ₩60,371 | -0.79% | 60.3만 |
|---|
| 2025.12.15 | ₩62,477 | ₩62,746 | ₩60,519 | ₩60,734 | -2.79% | 62.5만 |
|---|
| 2025.12.12 | ₩62,678 | ₩63,188 | ₩61,766 | ₩62,142 | -0.86% | 48.9만 |
|---|
| 2025.12.11 | ₩63,094 | ₩63,832 | ₩62,410 | ₩62,732 | -0.57% | 59.9만 |
|---|
| 2025.12.10 | ₩61,699 | ₩63,161 | ₩61,552 | ₩62,759 | +1.72% | 53.2만 |
|---|
| 2025.12.09 | ₩62,598 | ₩63,135 | ₩61,726 | ₩61,820 | -1.24% | 38.6만 |
|---|
| 2025.12.08 | ₩63,188 | ₩63,188 | ₩62,082 | ₩62,544 | -1.02% | 53만 |
|---|
| 2025.12.05 | ₩63,135 | ₩63,892 | ₩62,732 | ₩62,853 | -0.45% | 52.2만 |
|---|
| 2025.12.04 | ₩62,571 | ₩63,564 | ₩62,424 | ₩63,054 | +0.77% | 68.3만 |
|---|
| 2025.12.03 | ₩62,799 | ₩63,584 | ₩62,196 | ₩62,880 | +0.13% | 88.3만 |
|---|
| 2025.12.02 | ₩61,082 | ₩62,343 | ₩60,358 | ₩62,035 | +1.56% | 87만 |
|---|
| 2025.12.01 | ₩60,626 | ₩61,069 | ₩60,103 | ₩60,264 | -0.60% | 44.1만 |
|---|
| 2025.11.28 | ₩60,787 | ₩61,532 | ₩60,653 | ₩61,230 | +0.73% | 41.9만 |
|---|
| 2025.11.26 | ₩59,808 | ₩61,364 | ₩59,808 | ₩61,230 | +2.38% | 42.7만 |
|---|
| 2025.11.25 | ₩59,070 | ₩60,244 | ₩58,755 | ₩60,076 | +1.70% | 49.4만 |
|---|
| 2025.11.24 | ₩59,634 | ₩59,634 | ₩58,011 | ₩58,789 | -1.42% | 62.5만 |
|---|
| 2025.11.21 | ₩59,687 | ₩59,889 | ₩58,909 | ₩59,406 | -0.47% | 98만 |
|---|
| 2025.11.20 | ₩59,540 | ₩60,184 | ₩58,695 | ₩59,486 | -0.09% | 53.1만 |
|---|
| 2025.11.19 | ₩60,465 | ₩60,519 | ₩58,494 | ₩58,963 | -2.48% | 55.7만 |
|---|
| 2025.11.18 | ₩60,599 | ₩60,821 | ₩60,063 | ₩60,465 | -0.22% | 41.2만 |
|---|
| 2025.11.17 | ₩60,573 | ₩61,257 | ₩60,103 | ₩60,465 | -0.18% | 44.5만 |
|---|
| 2025.11.14 | ₩60,975 | ₩60,991 | ₩59,728 | ₩60,626 | -0.57% | 59.1만 |
|---|
| 2025.11.13 | ₩60,948 | ₩61,579 | ₩60,197 | ₩61,485 | +0.88% | 65.2만 |
|---|
| 2025.11.12 | ₩60,908 | ₩61,176 | ₩60,512 | ₩61,082 | +0.29% | 40만 |
|---|
| 2025.11.11 | ₩59,754 | ₩60,921 | ₩59,433 | ₩60,881 | +1.89% | 51.1만 |
|---|
| 2025.11.10 | ₩61,377 | ₩61,552 | ₩59,889 | ₩59,889 | -2.43% | 50.8만 |
|---|
| 2025.11.07 | ₩62,424 | ₩62,880 | ₩59,741 | ₩60,801 | -2.60% | 80.5만 |
|---|
| 2025.11.06 | ₩62,209 | ₩62,732 | ₩61,525 | ₩62,276 | +0.11% | 65만 |
|---|
| 2025.11.05 | ₩61,605 | ₩62,571 | ₩61,317 | ₩62,303 | +1.13% | 53.4만 |
|---|
| 2025.11.04 | ₩60,895 | ₩61,646 | ₩60,814 | ₩61,512 | +1.01% | 71.3만 |
|---|
| 2025.11.03 | ₩60,519 | ₩61,894 | ₩60,143 | ₩61,431 | +1.51% | 102.9만 |
|---|
| 2025.10.31 | ₩57,863 | ₩61,082 | ₩57,722 | ₩60,774 | +5.03% | 106.4만 |
|---|
| 2025.10.30 | ₩58,427 | ₩58,869 | ₩57,890 | ₩58,279 | -0.25% | 36.6만 |
|---|
| 2025.10.29 | ₩60,345 | ₩60,412 | ₩58,735 | ₩59,030 | -2.18% | 54.1만 |
|---|
| 2025.10.28 | ₩59,754 | ₩61,391 | ₩59,433 | ₩60,398 | +1.08% | 64.7만 |
|---|
| 2025.10.27 | ₩59,473 | ₩59,795 | ₩58,621 | ₩59,352 | -0.20% | 49.9만 |
|---|
| 2025.10.24 | ₩60,425 | ₩60,613 | ₩59,325 | ₩59,594 | -1.38% | 46.4만 |
|---|
| 2025.10.23 | ₩58,614 | ₩59,936 | ₩58,346 | ₩59,902 | +2.20% | 49.2만 |
|---|
| 2025.10.22 | ₩61,297 | ₩61,579 | ₩58,688 | ₩58,749 | -4.16% | 86.3만 |
|---|
| 2025.10.21 | ₩61,807 | ₩61,860 | ₩60,921 | ₩61,592 | -0.35% | 48.2만 |
|---|
| 2025.10.20 | ₩60,921 | ₩61,947 | ₩60,774 | ₩61,901 | +1.61% | 46.7만 |
|---|
| 2025.10.17 | ₩61,471 | ₩61,753 | ₩60,506 | ₩60,613 | -1.40% | 82.8만 |
|---|
| 2025.10.16 | ₩63,027 | ₩63,993 | ₩61,512 | ₩61,579 | -2.30% | 67.7만 |
|---|
| 2025.10.15 | ₩61,780 | ₩63,255 | ₩61,686 | ₩63,081 | +2.11% | 62.5만 |
|---|
| 2025.10.14 | ₩60,962 | ₩61,847 | ₩60,170 | ₩61,485 | +0.86% | 57.2만 |
|---|
| 2025.10.13 | ₩60,881 | ₩61,901 | ₩60,479 | ₩61,123 | +0.40% | 61.9만 |
|---|
| 2025.10.10 | ₩58,842 | ₩60,921 | ₩58,809 | ₩60,734 | +3.21% | 87.8만 |
|---|