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 | ₩49,722 | ₩50,338 | ₩49,555 | ₩50,017 | +0.59% | 75.1만 |
| 2026.10.08 | ₩50,445 | ₩50,539 | ₩49,254 | ₩49,709 | -1.46% | 115.1만 |
| 2026.10.07 | ₩50,258 | ₩50,566 | ₩49,535 | ₩50,392 | +0.27% | 106.6만 |
| 2026.10.06 | ₩49,160 | ₩50,833 | ₩48,999 | ₩50,499 | +2.72% | 117.7만 |
| 2026.10.05 | ₩48,919 | ₩49,307 | ₩47,975 | ₩48,678 | -0.49% | 107.6만 |
| 2026.10.02 | ₩48,678 | ₩49,568 | ₩48,450 | ₩49,066 | +0.80% | 115.1만 |
| 2026.10.01 | ₩47,353 | ₩48,263 | ₩47,299 | ₩48,089 | +1.55% | 124.9만 |
| 2026.09.30 | ₩48,089 | ₩48,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,674 |
| -0.86% |
| 117.8만 |
| 2026.09.29 | ₩46,590 | ₩47,781 | ₩46,282 | ₩47,781 | +2.56% | 105.2만 |
|---|
| 2026.09.28 | ₩46,723 | ₩47,192 | ₩46,322 | ₩46,844 | +0.26% | 108.3만 |
|---|
| 2026.09.25 | ₩46,429 | ₩46,991 | ₩46,188 | ₩46,804 | +0.81% | 84.6만 |
|---|
| 2026.09.24 | ₩47,460 | ₩47,794 | ₩46,054 | ₩46,228 | -2.60% | 128.3만 |
|---|
| 2026.09.23 | ₩47,861 | ₩47,975 | ₩47,333 | ₩47,500 | -0.76% | 85.2만 |
|---|
| 2026.09.22 | ₩48,437 | ₩48,973 | ₩48,035 | ₩48,209 | -0.47% | 127.3만 |
|---|
| 2026.09.21 | ₩48,691 | ₩48,812 | ₩48,287 | ₩48,397 | -0.60% | 88.2만 |
|---|
| 2026.09.18 | ₩48,303 | ₩48,772 | ₩47,580 | ₩48,718 | +0.86% | 155.2만 |
|---|
| 2026.09.17 | ₩48,156 | ₩48,852 | ₩47,741 | ₩48,397 | +0.50% | 97.3만 |
|---|
| 2026.09.16 | ₩47,627 | ₩48,424 | ₩47,333 | ₩47,794 | +0.35% | 120.2만 |
|---|
| 2026.09.15 | ₩48,062 | ₩48,424 | ₩47,112 | ₩47,125 | -1.95% | 154.6만 |
|---|
| 2026.09.14 | ₩49,468 | ₩49,495 | ₩46,991 | ₩47,955 | -3.06% | 185.7만 |
|---|
| 2026.09.11 | ₩49,722 | ₩49,977 | ₩49,187 | ₩49,548 | -0.35% | 99.6만 |
|---|
| 2026.09.10 | ₩49,147 | ₩49,642 | ₩48,892 | ₩49,053 | -0.19% | 145.7만 |
|---|
| 2026.09.09 | ₩50,459 | ₩50,606 | ₩49,100 | ₩49,696 | -1.51% | 93.6만 |
|---|
| 2026.09.08 | ₩50,057 | ₩50,807 | ₩49,756 | ₩50,204 | +0.29% | 129.6만 |
|---|
| 2026.09.04 | ₩49,240 | ₩50,137 | ₩49,227 | ₩50,003 | +1.55% | 95.7만 |
|---|
| 2026.09.03 | ₩49,347 | ₩49,883 | ₩48,464 | ₩49,856 | +1.03% | 148.1만 |
|---|
| 2026.09.02 | ₩50,311 | ₩50,432 | ₩48,973 | ₩49,013 | -2.58% | 143.7만 |
|---|
| 2026.09.01 | ₩51,061 | ₩51,088 | ₩49,066 | ₩50,057 | -1.97% | 163.6만 |
|---|
| 2026.08.31 | ₩51,463 | ₩51,570 | ₩50,619 | ₩51,168 | -0.57% | 75만 |
|---|
| 2026.08.28 | ₩53,069 | ₩53,217 | ₩51,697 | ₩51,717 | -2.55% | 214.8만 |
|---|
| 2026.08.27 | ₩52,842 | ₩53,085 | ₩52,413 | ₩52,721 | -0.23% | 95.8만 |
|---|
| 2026.08.26 | ₩53,002 | ₩53,250 | ₩52,681 | ₩52,989 | -0.03% | 117.4만 |
|---|
| 2026.08.25 | ₩52,587 | ₩53,565 | ₩52,400 | ₩53,056 | +0.89% | 81.4만 |
|---|
| 2026.08.24 | ₩52,882 | ₩52,882 | ₩52,159 | ₩52,507 | -0.71% | 63.7만 |
|---|
| 2026.08.21 | ₩53,498 | ₩53,966 | ₩52,694 | ₩52,949 | -1.03% | 64.4만 |
|---|
| 2026.08.20 | ₩53,645 | ₩54,067 | ₩52,775 | ₩53,016 | -1.17% | 56.7만 |
|---|
| 2026.08.19 | ₩52,654 | ₩53,712 | ₩52,618 | ₩53,645 | +1.88% | 58.8만 |
|---|
| 2026.08.18 | ₩53,431 | ₩53,431 | ₩52,186 | ₩52,212 | -2.28% | 75.7만 |
|---|
| 2026.08.17 | ₩53,926 | ₩54,060 | ₩52,788 | ₩52,882 | -1.94% | 64.3만 |
|---|
| 2026.08.14 | ₩54,274 | ₩54,689 | ₩53,765 | ₩54,140 | -0.25% | 58.5만 |
|---|
| 2026.08.13 | ₩53,899 | ₩54,649 | ₩53,658 | ₩54,502 | +1.12% | 73.5만 |
|---|
| 2026.08.12 | ₩53,846 | ₩54,636 | ₩53,551 | ₩53,712 | -0.25% | 110만 |
|---|
| 2026.08.11 | ₩51,597 | ₩54,047 | ₩51,503 | ₩53,524 | +3.74% | 120.3만 |
|---|
| 2026.08.10 | ₩52,681 | ₩52,694 | ₩51,121 | ₩51,248 | -2.72% | 179.8만 |
|---|
| 2026.08.07 | ₩53,270 | ₩53,899 | ₩52,266 | ₩52,828 | -0.83% | 105만 |
|---|
| 2026.08.06 | ₩53,926 | ₩54,120 | ₩52,775 | ₩53,056 | -1.61% | 147.2만 |
|---|
| 2026.08.05 | ₩54,221 | ₩54,221 | ₩52,909 | ₩53,739 | -0.89% | 160.2만 |
|---|
| 2026.08.04 | ₩53,913 | ₩54,448 | ₩53,083 | ₩54,060 | +0.27% | 131.8만 |
|---|
| 2026.08.03 | ₩56,309 | ₩56,751 | ₩54,060 | ₩54,100 | -3.92% | 81.7만 |
|---|
| 2026.07.31 | ₩56,229 | ₩60,553 | ₩56,095 | ₩56,630 | +0.71% | 158.1만 |
|---|
| 2026.07.30 | ₩58,183 | ₩59,817 | ₩56,938 | ₩57,019 | -2.00% | 116.8만 |
|---|
| 2026.07.29 | ₩57,086 | ₩58,096 | ₩56,704 | ₩57,875 | +1.38% | 160만 |
|---|
| 2026.07.28 | ₩55,185 | ₩57,045 | ₩54,830 | ₩56,925 | +3.15% | 92.9만 |
|---|
| 2026.07.27 | ₩56,055 | ₩56,055 | ₩54,234 | ₩54,743 | -2.34% | 87.8만 |
|---|
| 2026.07.24 | ₩56,229 | ₩56,577 | ₩55,151 | ₩55,640 | -1.05% | 89만 |
|---|
| 2026.07.23 | ₩53,685 | ₩55,841 | ₩53,591 | ₩55,707 | +3.77% | 220.9만 |
|---|
| 2026.07.22 | ₩54,703 | ₩55,131 | ₩54,020 | ₩54,555 | -0.27% | 263만 |
|---|
| 2026.07.21 | ₩54,823 | ₩55,010 | ₩54,214 | ₩54,877 | +0.10% | 57.8만 |
|---|
| 2026.07.20 | ₩54,368 | ₩54,917 | ₩53,765 | ₩54,288 | -0.15% | 52.3만 |
|---|
| 2026.07.17 | ₩53,806 | ₩54,435 | ₩53,792 | ₩54,328 | +0.97% | 70만 |
|---|
| 2026.07.16 | ₩54,087 | ₩54,649 | ₩53,859 | ₩54,234 | +0.27% | 51.2만 |
|---|
| 2026.07.15 | ₩53,859 | ₩54,883 | ₩53,538 | ₩54,113 | +0.47% | 61.4만 |
|---|
| 2026.07.14 | ₩53,056 | ₩53,578 | ₩52,935 | ₩53,163 | +0.20% | 53.5만 |
|---|
| 2026.07.13 | ₩53,163 | ₩53,508 | ₩52,681 | ₩52,735 | -0.81% | 53.2만 |
|---|
| 2026.07.10 | ₩52,614 | ₩53,350 | ₩52,614 | ₩52,949 | +0.64% | 57.9만 |
|---|
| 2026.07.09 | ₩52,976 | ₩53,484 | ₩52,306 | ₩52,453 | -0.99% | 53.9만 |
|---|
| 2026.07.08 | ₩51,891 | ₩52,828 | ₩51,637 | ₩52,735 | +1.63% | 79.7만 |
|---|
| 2026.07.07 | ₩53,042 | ₩53,263 | ₩52,212 | ₩52,239 | -1.51% | 58.3만 |
|---|
| 2026.07.06 | ₩52,333 | ₩52,976 | ₩52,132 | ₩52,708 | +0.72% | 76.3만 |
|---|
| 2026.07.02 | ₩51,503 | ₩52,320 | ₩51,369 | ₩52,212 | +1.38% | 64.8만 |
|---|
| 2026.07.01 | ₩51,878 | ₩52,219 | ₩51,155 | ₩51,155 | -1.39% | 59.2만 |
|---|
| 2026.06.30 | ₩51,489 | ₩52,038 | ₩50,967 | ₩51,543 | +0.10% | 78.1만 |
|---|
| 2026.06.29 | ₩52,025 | ₩52,574 | ₩50,780 | ₩51,610 | -0.80% | 108.9만 |
|---|
| 2026.06.26 | ₩52,065 | ₩53,190 | ₩51,744 | ₩52,400 | +0.64% | 336.2만 |
|---|
| 2026.06.25 | ₩52,239 | ₩52,855 | ₩51,503 | ₩51,757 | -0.92% | 103.2만 |
|---|
| 2026.06.24 | ₩51,945 | ₩52,340 | ₩51,516 | ₩52,038 | +0.18% | 91.6만 |
|---|
| 2026.06.23 | ₩50,726 | ₩52,012 | ₩50,117 | ₩51,945 | +2.40% | 108.9만 |
|---|
| 2026.06.22 | ₩52,467 | ₩52,976 | ₩50,606 | ₩50,686 | -3.39% | 109.7만 |
|---|
| 2026.06.18 | ₩53,002 | ₩53,457 | ₩52,413 | ₩53,029 | +0.05% | 149.7만 |
|---|
| 2026.06.17 | ₩53,966 | ₩54,395 | ₩52,547 | ₩52,627 | -2.48% | 97.5만 |
|---|
| 2026.06.16 | ₩54,341 | ₩54,890 | ₩53,719 | ₩54,381 | +0.07% | 84.4만 |
|---|
| 2026.06.15 | ₩54,542 | ₩54,877 | ₩53,939 | ₩54,247 | -0.54% | 65.9만 |
|---|
| 2026.06.12 | ₩54,154 | ₩55,010 | ₩53,966 | ₩54,100 | -0.10% | 82.6만 |
|---|
| 2026.06.11 | ₩55,666 | ₩56,115 | ₩54,100 | ₩54,167 | -2.69% | 137.5만 |
|---|
| 2026.06.10 | ₩55,265 | ₩55,800 | ₩54,877 | ₩55,305 | +0.07% | 82.8만 |
|---|
| 2026.06.09 | ₩54,957 | ₩55,439 | ₩54,180 | ₩55,144 | +0.34% | 102.9만 |
|---|
| 2026.06.08 | ₩55,733 | ₩56,128 | ₩54,395 | ₩54,542 | -2.14% | 78만 |
|---|
| 2026.06.05 | ₩55,666 | ₩56,081 | ₩54,810 | ₩55,305 | -0.65% | 60.3만 |
|---|
| 2026.06.04 | ₩55,881 | ₩55,921 | ₩54,341 | ₩55,680 | -0.36% | 73.5만 |
|---|
| 2026.06.03 | ₩55,077 | ₩55,881 | ₩54,368 | ₩55,332 | +0.46% | 156.9만 |
|---|
| 2026.06.02 | ₩54,569 | ₩55,988 | ₩54,502 | ₩55,238 | +1.23% | 86.1만 |
|---|
| 2026.06.01 | ₩55,185 | ₩56,296 | ₩54,769 | ₩54,890 | -0.53% | 98.1만 |
|---|
| 2026.05.29 | ₩55,573 | ₩56,202 | ₩54,867 | ₩55,600 | +0.05% | 99.8만 |
|---|
| 2026.05.28 | ₩55,359 | ₩56,691 | ₩55,222 | ₩56,322 | +1.74% | 94.6만 |
|---|
| 2026.05.27 | ₩56,376 | ₩56,376 | ₩54,569 | ₩55,626 | -1.33% | 136.7만 |
|---|
| 2026.05.26 | ₩56,978 | ₩57,286 | ₩55,359 | ₩56,229 | -1.32% | 140.9만 |
|---|
| 2026.05.22 | ₩56,804 | ₩57,005 | ₩56,242 | ₩56,430 | -0.66% | 112.4만 |
|---|
| 2026.05.21 | ₩55,533 | ₩57,327 | ₩55,171 | ₩56,430 | +1.62% | 129.6만 |
|---|
| 2026.05.20 | ₩54,917 | ₩55,841 | ₩54,462 | ₩55,600 | +1.24% | 129.4만 |
|---|
| 2026.05.19 | ₩54,595 | ₩55,305 | ₩53,899 | ₩54,783 | +0.34% | 118.3만 |
|---|
| 2026.05.18 | ₩53,484 | ₩54,903 | ₩53,484 | ₩54,716 | +2.30% | 103.7만 |
|---|
| 2026.05.15 | ₩53,056 | ₩53,993 | ₩52,346 | ₩53,096 | +0.08% | 124.1만 |
|---|
| 2026.05.14 | ₩54,997 | ₩55,546 | ₩53,806 | ₩53,846 | -2.09% | 140.5만 |
|---|
| 2026.05.13 | ₩54,254 | ₩54,616 | ₩53,243 | ₩54,368 | +0.21% | 97만 |
|---|
| 2026.05.12 | ₩52,996 | ₩54,462 | ₩52,654 | ₩54,341 | +2.54% | 73.1만 |
|---|
| 2026.05.11 | ₩52,279 | ₩53,397 | ₩52,212 | ₩52,909 | +1.20% | 110.8만 |
|---|
| 2026.05.08 | ₩52,641 | ₩52,641 | ₩51,396 | ₩52,199 | -0.84% | 72.5만 |
|---|
| 2026.05.07 | ₩53,002 | ₩53,109 | ₩52,092 | ₩52,400 | -1.14% | 99.9만 |
|---|
| 2026.05.06 | ₩51,516 | ₩53,083 | ₩51,503 | ₩52,895 | +2.68% | 209.9만 |
|---|
| 2026.05.05 | ₩49,535 | ₩51,034 | ₩49,535 | ₩50,874 | +2.70% | 106.7만 |
|---|
| 2026.05.04 | ₩49,535 | ₩50,111 | ₩48,705 | ₩49,655 | +0.24% | 180.6만 |
|---|
| 2026.05.01 | ₩49,722 | ₩50,472 | ₩48,772 | ₩50,084 | +0.73% | 219.3만 |
|---|
| 2026.04.30 | ₩47,808 | ₩49,990 | ₩47,728 | ₩49,535 | +3.61% | 238.6만 |
|---|
| 2026.04.29 | ₩53,819 | ₩53,819 | ₩45,760 | ₩47,513 | -11.72% | 588.5만 |
|---|
| 2026.04.28 | ₩54,274 | ₩54,381 | ₩53,217 | ₩53,257 | -1.87% | 74만 |
|---|
| 2026.04.27 | ₩55,104 | ₩55,626 | ₩54,047 | ₩54,274 | -1.51% | 104.6만 |
|---|
| 2026.04.24 | ₩54,006 | ₩54,769 | ₩53,698 | ₩54,716 | +1.31% | 61.9만 |
|---|
| 2026.04.23 | ₩53,819 | ₩54,408 | ₩53,765 | ₩54,087 | +0.50% | 48.7만 |
|---|
| 2026.04.22 | ₩54,743 | ₩55,492 | ₩53,297 | ₩53,578 | -2.13% | 79만 |
|---|
| 2026.04.21 | ₩55,800 | ₩56,189 | ₩54,462 | ₩54,582 | -2.18% | 69.4만 |
|---|
| 2026.04.20 | ₩55,934 | ₩56,802 | ₩55,666 | ₩55,733 | -0.36% | 60.1만 |
|---|
| 2026.04.17 | ₩56,222 | ₩56,617 | ₩55,707 | ₩56,175 | -0.08% | 61.6만 |
|---|
| 2026.04.16 | ₩57,199 | ₩57,199 | ₩55,492 | ₩55,760 | -2.52% | 65.2만 |
|---|
| 2026.04.15 | ₩56,791 | ₩57,387 | ₩56,791 | ₩56,912 | +0.21% | 76.9만 |
|---|
| 2026.04.14 | ₩56,550 | ₩57,340 | ₩56,309 | ₩57,072 | +0.92% | 74.6만 |
|---|
| 2026.04.13 | ₩55,988 | ₩56,537 | ₩55,399 | ₩56,523 | +0.96% | 82.2만 |
|---|
| 2026.04.10 | ₩56,363 | ₩57,032 | ₩56,148 | ₩56,256 | -0.19% | 55.9만 |
|---|
| 2026.04.09 | ₩55,600 | ₩56,510 | ₩55,104 | ₩56,309 | +1.28% | 88.5만 |
|---|
| 2026.04.08 | ₩55,666 | ₩56,443 | ₩55,118 | ₩55,867 | +0.36% | 96.9만 |
|---|
| 2026.04.07 | ₩54,100 | ₩54,515 | ₩53,792 | ₩54,408 | +0.57% | 120.7만 |
|---|
| 2026.04.06 | ₩53,779 | ₩54,354 | ₩53,591 | ₩54,261 | +0.90% | 78.1만 |
|---|
| 2026.04.02 | ₩52,360 | ₩53,886 | ₩52,105 | ₩53,779 | +2.71% | 67.4만 |
|---|
| 2026.04.01 | ₩53,257 | ₩53,839 | ₩52,801 | ₩52,935 | -0.60% | 108.2만 |
|---|
| 2026.03.31 | ₩51,985 | ₩52,935 | ₩51,449 | ₩52,909 | +1.78% | 125.5만 |
|---|
| 2026.03.30 | ₩51,061 | ₩51,931 | ₩50,432 | ₩51,315 | +0.50% | 144.5만 |
|---|
| 2026.03.27 | ₩51,423 | ₩51,583 | ₩50,278 | ₩50,552 | -1.69% | 221.1만 |
|---|
| 2026.03.26 | ₩50,713 | ₩52,038 | ₩50,619 | ₩51,784 | +2.11% | 166.6만 |
|---|
| 2026.03.25 | ₩51,423 | ₩51,985 | ₩50,833 | ₩51,208 | -0.42% | 186.6만 |
|---|
| 2026.03.24 | ₩51,650 | ₩51,811 | ₩50,084 | ₩51,101 | -1.06% | 235.1만 |
|---|
| 2026.03.23 | ₩54,790 | ₩54,950 | ₩51,851 | ₩52,025 | -5.05% | 213.7만 |
|---|
| 2026.03.20 | ₩56,028 | ₩56,162 | ₩54,234 | ₩54,689 | -2.39% | 201.1만 |
|---|
| 2026.03.19 | ₩54,890 | ₩57,179 | ₩54,569 | ₩55,492 | +1.10% | 187만 |
|---|
| 2026.03.18 | ₩56,764 | ₩56,992 | ₩54,984 | ₩55,318 | -2.55% | 170.4만 |
|---|
| 2026.03.17 | ₩62,561 | ₩62,762 | ₩57,333 | ₩57,420 | -8.22% | 160.5만 |
|---|
| 2026.03.16 | ₩64,034 | ₩64,864 | ₩61,892 | ₩61,905 | -3.32% | 80.1만 |
|---|
| 2026.03.13 | ₩63,204 | ₩63,739 | ₩62,521 | ₩62,682 | -0.83% | 67.4만 |
|---|
| 2026.03.12 | ₩62,749 | ₩63,358 | ₩62,052 | ₩62,789 | +0.06% | 79.7만 |
|---|
| 2026.03.11 | ₩62,534 | ₩64,248 | ₩62,421 | ₩63,699 | +1.86% | 60.7만 |
|---|
| 2026.03.10 | ₩61,557 | ₩63,170 | ₩61,530 | ₩62,936 | +2.24% | 47.7만 |
|---|
| 2026.03.09 | ₩61,463 | ₩62,079 | ₩60,486 | ₩61,865 | +0.65% | 63.7만 |
|---|
| 2026.03.06 | ₩61,731 | ₩62,561 | ₩61,075 | ₩62,253 | +0.85% | 63.5만 |
|---|
| 2026.03.05 | ₩64,569 | ₩64,663 | ₩62,601 | ₩62,990 | -2.45% | 79.2만 |
|---|
| 2026.03.04 | ₩65,640 | ₩65,955 | ₩64,676 | ₩65,239 | -0.61% | 62.4만 |
|---|
| 2026.03.03 | ₩64,676 | ₩65,707 | ₩63,766 | ₩65,480 | +1.24% | 119.4만 |
|---|
| 2026.03.02 | ₩66,524 | ₩67,227 | ₩64,663 | ₩66,497 | -0.04% | 90.3만 |
|---|
| 2026.02.27 | ₩66,216 | ₩67,327 | ₩65,573 | ₩66,778 | +0.85% | 73.4만 |
|---|
| 2026.02.26 | ₩65,975 | ₩67,300 | ₩65,801 | ₩67,006 | +1.56% | 41.4만 |
|---|
| 2026.02.25 | ₩65,614 | ₩66,096 | ₩65,132 | ₩65,988 | +0.57% | 53.5만 |
|---|
| 2026.02.24 | ₩65,011 | ₩65,801 | ₩64,676 | ₩65,627 | +0.95% | 50.5만 |
|---|
| 2026.02.23 | ₩63,994 | ₩65,306 | ₩63,686 | ₩64,663 | +1.05% | 54.1만 |
|---|
| 2026.02.20 | ₩63,137 | ₩64,215 | ₩62,695 | ₩64,034 | +1.42% | 67.5만 |
|---|
| 2026.02.19 | ₩64,395 | ₩64,603 | ₩62,869 | ₩63,016 | -2.14% | 79.7만 |
|---|
| 2026.02.18 | ₩65,895 | ₩66,075 | ₩64,663 | ₩64,784 | -1.69% | 71.4만 |
|---|
| 2026.02.17 | ₩66,390 | ₩67,066 | ₩65,494 | ₩65,948 | -0.67% | 72.6만 |
|---|
| 2026.02.13 | ₩67,488 | ₩67,622 | ₩65,868 | ₩66,350 | -1.69% | 68.9만 |
|---|
| 2026.02.12 | ₩68,760 | ₩69,242 | ₩67,019 | ₩67,046 | -2.49% | 68.7만 |
|---|
| 2026.02.11 | ₩68,278 | ₩69,175 | ₩67,796 | ₩68,278 | 0.00% | 74.2만 |
|---|
| 2026.02.10 | ₩66,872 | ₩68,104 | ₩66,872 | ₩67,715 | +1.26% | 59.6만 |
|---|
| 2026.02.09 | ₩66,711 | ₩67,367 | ₩66,604 | ₩66,805 | +0.14% | 66.1만 |
|---|
| 2026.02.06 | ₩66,537 | ₩67,515 | ₩65,908 | ₩66,952 | +0.62% | 74.2만 |
|---|
| 2026.02.05 | ₩65,747 | ₩66,417 | ₩65,106 | ₩65,707 | -0.06% | 56.8만 |
|---|
| 2026.02.04 | ₩65,761 | ₩66,537 | ₩65,225 | ₩65,774 | +0.02% | 63.8만 |
|---|
| 2026.02.03 | ₩65,399 | ₩66,011 | ₩64,543 | ₩65,252 | -0.23% | 63.7만 |
|---|
| 2026.02.02 | ₩64,061 | ₩65,480 | ₩64,061 | ₩65,346 | +2.01% | 90.8만 |
|---|
| 2026.01.30 | ₩65,266 | ₩65,734 | ₩64,007 | ₩64,061 | -1.85% | 74.3만 |
|---|
| 2026.01.29 | ₩62,561 | ₩65,681 | ₩61,818 | ₩65,292 | +4.37% | 148만 |
|---|
| 2026.01.28 | ₩62,026 | ₩62,293 | ₩61,356 | ₩62,173 | +0.24% | 64.7만 |
|---|
| 2026.01.27 | ₩60,700 | ₩61,919 | ₩60,593 | ₩61,704 | +1.65% | 62.1만 |
|---|
| 2026.01.26 | ₩61,249 | ₩61,437 | ₩59,837 | ₩60,540 | -1.16% | 87.3만 |
|---|
| 2026.01.23 | ₩60,513 | ₩60,995 | ₩60,098 | ₩60,981 | +0.77% | 46.6만 |
|---|
| 2026.01.22 | ₩60,513 | ₩61,758 | ₩60,473 | ₩60,499 | -0.02% | 72.7만 |
|---|
| 2026.01.21 | ₩59,884 | ₩60,874 | ₩59,482 | ₩60,674 | +1.32% | 79.3만 |
|---|
| 2026.01.20 | ₩60,245 | ₩61,008 | ₩59,241 | ₩59,562 | -1.13% | 84.1만 |
|---|
| 2026.01.16 | ₩59,730 | ₩61,564 | ₩59,013 | ₩61,035 | +2.19% | 95.5만 |
|---|
| 2026.01.15 | ₩59,589 | ₩60,379 | ₩59,562 | ₩59,763 | +0.29% | 44.1만 |
|---|
| 2026.01.14 | ₩59,295 | ₩59,830 | ₩59,027 | ₩59,469 | +0.29% | 82.2만 |
|---|
| 2026.01.13 | ₩59,000 | ₩59,774 | ₩58,893 | ₩59,375 | +0.64% | 45.7만 |
|---|
| 2026.01.12 | ₩57,755 | ₩59,187 | ₩57,755 | ₩59,013 | +2.18% | 53.8만 |
|---|
| 2026.01.09 | ₩59,094 | ₩59,611 | ₩57,802 | ₩57,916 | -1.99% | 47.7만 |
|---|
| 2026.01.08 | ₩58,973 | ₩59,581 | ₩58,438 | ₩59,241 | +0.45% | 47.7만 |
|---|
| 2026.01.07 | ₩59,884 | ₩60,026 | ₩58,478 | ₩59,000 | -1.48% | 49.8만 |
|---|
| 2026.01.06 | ₩59,763 | ₩60,254 | ₩58,478 | ₩59,536 | -0.38% | 100.5만 |
|---|
| 2026.01.05 | ₩60,379 | ₩60,620 | ₩59,482 | ₩60,071 | -0.51% | 80.9만 |
|---|
| 2026.01.02 | ₩61,102 | ₩61,343 | ₩60,312 | ₩60,620 | -0.79% | 45.1만 |
|---|
| 2025.12.31 | ₩61,155 | ₩61,182 | ₩60,486 | ₩60,781 | -0.61% | 34.8만 |
|---|
| 2025.12.30 | ₩61,584 | ₩61,865 | ₩60,901 | ₩60,968 | -1.00% | 33.3만 |
|---|
| 2025.12.29 | ₩61,932 | ₩62,401 | ₩61,544 | ₩61,624 | -0.50% | 45.3만 |
|---|
| 2025.12.26 | ₩62,079 | ₩62,226 | ₩61,651 | ₩62,026 | -0.09% | 23.6만 |
|---|
| 2025.12.24 | ₩62,267 | ₩62,494 | ₩61,972 | ₩62,253 | -0.02% | 21.9만 |
|---|
| 2025.12.23 | ₩61,798 | ₩62,494 | ₩61,798 | ₩62,186 | +0.63% | 37.7만 |
|---|
| 2025.12.22 | ₩61,771 | ₩62,467 | ₩61,169 | ₩61,959 | +0.30% | 49.2만 |
|---|
| 2025.12.19 | ₩60,754 | ₩62,186 | ₩60,366 | ₩61,664 | +1.50% | 77.6만 |
|---|
| 2025.12.18 | ₩60,379 | ₩61,965 | ₩60,118 | ₩60,861 | +0.80% | 56.8만 |
|---|
| 2025.12.17 | ₩60,352 | ₩60,540 | ₩58,465 | ₩59,857 | -0.82% | 71.7만 |
|---|
| 2025.12.16 | ₩60,740 | ₩60,888 | ₩59,830 | ₩60,258 | -0.79% | 60.3만 |
|---|
| 2025.12.15 | ₩62,360 | ₩62,628 | ₩60,406 | ₩60,620 | -2.79% | 62.5만 |
|---|
| 2025.12.12 | ₩62,561 | ₩63,070 | ₩61,651 | ₩62,026 | -0.86% | 48.9만 |
|---|
| 2025.12.11 | ₩62,976 | ₩63,713 | ₩62,293 | ₩62,615 | -0.57% | 59.9만 |
|---|
| 2025.12.10 | ₩61,584 | ₩63,043 | ₩61,437 | ₩62,642 | +1.72% | 53.2만 |
|---|
| 2025.12.09 | ₩62,481 | ₩63,016 | ₩61,611 | ₩61,704 | -1.24% | 38.6만 |
|---|
| 2025.12.08 | ₩63,070 | ₩63,070 | ₩61,965 | ₩62,427 | -1.02% | 53만 |
|---|
| 2025.12.05 | ₩63,016 | ₩63,773 | ₩62,615 | ₩62,735 | -0.45% | 52.2만 |
|---|
| 2025.12.04 | ₩62,454 | ₩63,445 | ₩62,307 | ₩62,936 | +0.77% | 68.3만 |
|---|
| 2025.12.03 | ₩62,682 | ₩63,465 | ₩62,079 | ₩62,762 | +0.13% | 88.3만 |
|---|
| 2025.12.02 | ₩60,968 | ₩62,226 | ₩60,245 | ₩61,919 | +1.56% | 87만 |
|---|
| 2025.12.01 | ₩60,513 | ₩60,955 | ₩59,991 | ₩60,151 | -0.60% | 44.1만 |
|---|
| 2025.11.28 | ₩60,674 | ₩61,417 | ₩60,540 | ₩61,115 | +0.73% | 41.9만 |
|---|
| 2025.11.26 | ₩59,696 | ₩61,249 | ₩59,696 | ₩61,115 | +2.38% | 42.7만 |
|---|
| 2025.11.25 | ₩58,960 | ₩60,131 | ₩58,645 | ₩59,964 | +1.70% | 49.4만 |
|---|
| 2025.11.24 | ₩59,522 | ₩59,522 | ₩57,902 | ₩58,679 | -1.42% | 62.5만 |
|---|
| 2025.11.21 | ₩59,576 | ₩59,777 | ₩58,799 | ₩59,295 | -0.47% | 98만 |
|---|
| 2025.11.20 | ₩59,428 | ₩60,071 | ₩58,585 | ₩59,375 | -0.09% | 53.1만 |
|---|
| 2025.11.19 | ₩60,352 | ₩60,406 | ₩58,384 | ₩58,853 | -2.48% | 55.7만 |
|---|
| 2025.11.18 | ₩60,486 | ₩60,707 | ₩59,951 | ₩60,352 | -0.22% | 41.2만 |
|---|
| 2025.11.17 | ₩60,459 | ₩61,142 | ₩59,991 | ₩60,352 | -0.18% | 44.5만 |
|---|
| 2025.11.14 | ₩60,861 | ₩60,877 | ₩59,616 | ₩60,513 | -0.57% | 59.1만 |
|---|
| 2025.11.13 | ₩60,834 | ₩61,463 | ₩60,084 | ₩61,370 | +0.88% | 65.2만 |
|---|
| 2025.11.12 | ₩60,794 | ₩61,062 | ₩60,399 | ₩60,968 | +0.29% | 40만 |
|---|
| 2025.11.11 | ₩59,643 | ₩60,807 | ₩59,321 | ₩60,767 | +1.89% | 51.1만 |
|---|
| 2025.11.10 | ₩61,263 | ₩61,437 | ₩59,777 | ₩59,777 | -2.43% | 50.8만 |
|---|
| 2025.11.07 | ₩62,307 | ₩62,762 | ₩59,629 | ₩60,687 | -2.60% | 80.5만 |
|---|
| 2025.11.06 | ₩62,093 | ₩62,615 | ₩61,410 | ₩62,160 | +0.11% | 65만 |
|---|
| 2025.11.05 | ₩61,490 | ₩62,454 | ₩61,202 | ₩62,186 | +1.13% | 53.4만 |
|---|
| 2025.11.04 | ₩60,781 | ₩61,530 | ₩60,700 | ₩61,396 | +1.01% | 71.3만 |
|---|
| 2025.11.03 | ₩60,406 | ₩61,778 | ₩60,031 | ₩61,316 | +1.51% | 102.9만 |
|---|
| 2025.10.31 | ₩57,755 | ₩60,968 | ₩57,614 | ₩60,660 | +5.03% | 106.4만 |
|---|
| 2025.10.30 | ₩58,317 | ₩58,759 | ₩57,782 | ₩58,170 | -0.25% | 36.6만 |
|---|
| 2025.10.29 | ₩60,232 | ₩60,299 | ₩58,625 | ₩58,920 | -2.18% | 54.1만 |
|---|
| 2025.10.28 | ₩59,643 | ₩61,276 | ₩59,321 | ₩60,285 | +1.08% | 64.7만 |
|---|
| 2025.10.27 | ₩59,362 | ₩59,683 | ₩58,511 | ₩59,241 | -0.20% | 49.9만 |
|---|
| 2025.10.24 | ₩60,312 | ₩60,499 | ₩59,214 | ₩59,482 | -1.38% | 46.4만 |
|---|
| 2025.10.23 | ₩58,505 | ₩59,823 | ₩58,237 | ₩59,790 | +2.20% | 49.2만 |
|---|
| 2025.10.22 | ₩61,182 | ₩61,463 | ₩58,578 | ₩58,639 | -4.16% | 86.3만 |
|---|
| 2025.10.21 | ₩61,691 | ₩61,745 | ₩60,807 | ₩61,477 | -0.35% | 48.2만 |
|---|
| 2025.10.20 | ₩60,807 | ₩61,832 | ₩60,660 | ₩61,785 | +1.61% | 46.7만 |
|---|
| 2025.10.17 | ₩61,356 | ₩61,637 | ₩60,392 | ₩60,499 | -1.40% | 82.8만 |
|---|
| 2025.10.16 | ₩62,909 | ₩63,873 | ₩61,396 | ₩61,463 | -2.30% | 67.7만 |
|---|
| 2025.10.15 | ₩61,664 | ₩63,137 | ₩61,570 | ₩62,963 | +2.11% | 62.5만 |
|---|
| 2025.10.14 | ₩60,848 | ₩61,731 | ₩60,058 | ₩61,370 | +0.86% | 57.2만 |
|---|
| 2025.10.13 | ₩60,767 | ₩61,785 | ₩60,366 | ₩61,008 | +0.40% | 61.9만 |
|---|
| 2025.10.10 | ₩58,732 | ₩60,807 | ₩58,699 | ₩60,620 | +3.21% | 87.8만 |
|---|