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 | ₩49,649 | ₩50,111 | +0.59% | 75.1만 |
| 2026.10.08 | ₩50,541 | ₩50,634 | ₩49,347 | ₩49,803 | -1.46% | 115.1만 |
| 2026.10.07 | ₩50,353 | ₩50,661 | ₩49,628 | ₩50,487 | +0.27% | 106.6만 |
| 2026.10.06 | ₩49,253 | ₩50,930 | ₩49,092 | ₩50,594 | +2.72% | 117.7만 |
| 2026.10.05 | ₩49,011 | ₩49,400 | ₩48,066 | ₩48,770 | -0.49% | 107.6만 |
| 2026.10.02 | ₩48,770 | ₩49,662 | ₩48,542 | ₩49,159 | +0.80% | 115.1만 |
| 2026.10.01 | ₩47,442 | ₩48,354 | ₩47,388 | ₩48,180 | +1.55% | 124.9만 |
| 2026.09.30 | ₩48,180 | ₩48,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,764 |
| -0.86% |
| 117.8만 |
| 2026.09.29 | ₩46,678 | ₩47,871 | ₩46,369 | ₩47,871 | +2.56% | 105.2만 |
|---|
| 2026.09.28 | ₩46,812 | ₩47,281 | ₩46,409 | ₩46,932 | +0.26% | 108.3만 |
|---|
| 2026.09.25 | ₩46,517 | ₩47,080 | ₩46,275 | ₩46,892 | +0.81% | 84.6만 |
|---|
| 2026.09.24 | ₩47,549 | ₩47,885 | ₩46,141 | ₩46,315 | -2.60% | 128.3만 |
|---|
| 2026.09.23 | ₩47,952 | ₩48,066 | ₩47,422 | ₩47,590 | -0.76% | 85.2만 |
|---|
| 2026.09.22 | ₩48,529 | ₩49,065 | ₩48,126 | ₩48,301 | -0.47% | 127.3만 |
|---|
| 2026.09.21 | ₩48,783 | ₩48,904 | ₩48,378 | ₩48,488 | -0.60% | 88.2만 |
|---|
| 2026.09.18 | ₩48,394 | ₩48,864 | ₩47,670 | ₩48,810 | +0.86% | 155.2만 |
|---|
| 2026.09.17 | ₩48,247 | ₩48,944 | ₩47,831 | ₩48,488 | +0.50% | 97.3만 |
|---|
| 2026.09.16 | ₩47,717 | ₩48,515 | ₩47,422 | ₩47,885 | +0.35% | 120.2만 |
|---|
| 2026.09.15 | ₩48,153 | ₩48,515 | ₩47,201 | ₩47,214 | -1.95% | 154.6만 |
|---|
| 2026.09.14 | ₩49,561 | ₩49,588 | ₩47,080 | ₩48,046 | -3.06% | 185.7만 |
|---|
| 2026.09.11 | ₩49,816 | ₩50,071 | ₩49,280 | ₩49,642 | -0.35% | 99.6만 |
|---|
| 2026.09.10 | ₩49,239 | ₩49,736 | ₩48,985 | ₩49,146 | -0.19% | 145.7만 |
|---|
| 2026.09.09 | ₩50,554 | ₩50,702 | ₩49,193 | ₩49,789 | -1.51% | 93.6만 |
|---|
| 2026.09.08 | ₩50,152 | ₩50,903 | ₩49,850 | ₩50,299 | +0.29% | 129.6만 |
|---|
| 2026.09.04 | ₩49,333 | ₩50,232 | ₩49,320 | ₩50,098 | +1.55% | 95.7만 |
|---|
| 2026.09.03 | ₩49,441 | ₩49,977 | ₩48,555 | ₩49,950 | +1.03% | 148.1만 |
|---|
| 2026.09.02 | ₩50,406 | ₩50,527 | ₩49,065 | ₩49,105 | -2.58% | 143.7만 |
|---|
| 2026.09.01 | ₩51,158 | ₩51,184 | ₩49,159 | ₩50,152 | -1.97% | 163.6만 |
|---|
| 2026.08.31 | ₩51,560 | ₩51,667 | ₩50,715 | ₩51,265 | -0.57% | 75만 |
|---|
| 2026.08.28 | ₩53,170 | ₩53,317 | ₩51,795 | ₩51,815 | -2.55% | 214.8만 |
|---|
| 2026.08.27 | ₩52,942 | ₩53,186 | ₩52,512 | ₩52,821 | -0.23% | 95.8만 |
|---|
| 2026.08.26 | ₩53,102 | ₩53,351 | ₩52,781 | ₩53,089 | -0.03% | 117.4만 |
|---|
| 2026.08.25 | ₩52,687 | ₩53,666 | ₩52,499 | ₩53,156 | +0.89% | 81.4만 |
|---|
| 2026.08.24 | ₩52,982 | ₩52,982 | ₩52,257 | ₩52,606 | -0.71% | 63.7만 |
|---|
| 2026.08.21 | ₩53,599 | ₩54,068 | ₩52,794 | ₩53,049 | -1.03% | 64.4만 |
|---|
| 2026.08.20 | ₩53,746 | ₩54,169 | ₩52,874 | ₩53,116 | -1.17% | 56.7만 |
|---|
| 2026.08.19 | ₩52,754 | ₩53,813 | ₩52,718 | ₩53,746 | +1.88% | 58.8만 |
|---|
| 2026.08.18 | ₩53,532 | ₩53,532 | ₩52,284 | ₩52,311 | -2.28% | 75.7만 |
|---|
| 2026.08.17 | ₩54,028 | ₩54,162 | ₩52,888 | ₩52,982 | -1.94% | 64.3만 |
|---|
| 2026.08.14 | ₩54,377 | ₩54,793 | ₩53,867 | ₩54,243 | -0.25% | 58.5만 |
|---|
| 2026.08.13 | ₩54,001 | ₩54,752 | ₩53,760 | ₩54,605 | +1.12% | 73.5만 |
|---|
| 2026.08.12 | ₩53,947 | ₩54,739 | ₩53,652 | ₩53,813 | -0.25% | 110만 |
|---|
| 2026.08.11 | ₩51,694 | ₩54,149 | ₩51,600 | ₩53,626 | +3.74% | 120.3만 |
|---|
| 2026.08.10 | ₩52,781 | ₩52,794 | ₩51,218 | ₩51,345 | -2.72% | 179.8만 |
|---|
| 2026.08.07 | ₩53,371 | ₩54,001 | ₩52,365 | ₩52,928 | -0.83% | 105만 |
|---|
| 2026.08.06 | ₩54,028 | ₩54,222 | ₩52,874 | ₩53,156 | -1.61% | 147.2만 |
|---|
| 2026.08.05 | ₩54,323 | ₩54,323 | ₩53,009 | ₩53,840 | -0.89% | 160.2만 |
|---|
| 2026.08.04 | ₩54,015 | ₩54,551 | ₩53,183 | ₩54,162 | +0.27% | 131.8만 |
|---|
| 2026.08.03 | ₩56,416 | ₩56,858 | ₩54,162 | ₩54,202 | -3.92% | 81.7만 |
|---|
| 2026.07.31 | ₩56,335 | ₩60,667 | ₩56,201 | ₩56,737 | +0.71% | 158.1만 |
|---|
| 2026.07.30 | ₩58,293 | ₩59,930 | ₩57,046 | ₩57,126 | -2.00% | 116.8만 |
|---|
| 2026.07.29 | ₩57,193 | ₩58,206 | ₩56,811 | ₩57,985 | +1.38% | 160만 |
|---|
| 2026.07.28 | ₩55,289 | ₩57,153 | ₩54,933 | ₩57,033 | +3.15% | 92.9만 |
|---|
| 2026.07.27 | ₩56,161 | ₩56,161 | ₩54,336 | ₩54,846 | -2.34% | 87.8만 |
|---|
| 2026.07.24 | ₩56,335 | ₩56,684 | ₩55,255 | ₩55,745 | -1.05% | 89만 |
|---|
| 2026.07.23 | ₩53,787 | ₩55,946 | ₩53,693 | ₩55,812 | +3.77% | 220.9만 |
|---|
| 2026.07.22 | ₩54,806 | ₩55,235 | ₩54,122 | ₩54,658 | -0.27% | 263만 |
|---|
| 2026.07.21 | ₩54,927 | ₩55,114 | ₩54,316 | ₩54,980 | +0.10% | 57.8만 |
|---|
| 2026.07.20 | ₩54,471 | ₩55,021 | ₩53,867 | ₩54,390 | -0.15% | 52.3만 |
|---|
| 2026.07.17 | ₩53,907 | ₩54,538 | ₩53,894 | ₩54,430 | +0.97% | 70만 |
|---|
| 2026.07.16 | ₩54,189 | ₩54,752 | ₩53,961 | ₩54,336 | +0.27% | 51.2만 |
|---|
| 2026.07.15 | ₩53,961 | ₩54,987 | ₩53,639 | ₩54,216 | +0.47% | 61.4만 |
|---|
| 2026.07.14 | ₩53,156 | ₩53,679 | ₩53,035 | ₩53,263 | +0.20% | 53.5만 |
|---|
| 2026.07.13 | ₩53,263 | ₩53,609 | ₩52,781 | ₩52,834 | -0.81% | 53.2만 |
|---|
| 2026.07.10 | ₩52,713 | ₩53,451 | ₩52,713 | ₩53,049 | +0.64% | 57.9만 |
|---|
| 2026.07.09 | ₩53,076 | ₩53,585 | ₩52,405 | ₩52,553 | -0.99% | 53.9만 |
|---|
| 2026.07.08 | ₩51,989 | ₩52,928 | ₩51,734 | ₩52,834 | +1.63% | 79.7만 |
|---|
| 2026.07.07 | ₩53,143 | ₩53,364 | ₩52,311 | ₩52,338 | -1.51% | 58.3만 |
|---|
| 2026.07.06 | ₩52,432 | ₩53,076 | ₩52,231 | ₩52,807 | +0.72% | 76.3만 |
|---|
| 2026.07.02 | ₩51,600 | ₩52,418 | ₩51,466 | ₩52,311 | +1.38% | 64.8만 |
|---|
| 2026.07.01 | ₩51,976 | ₩52,318 | ₩51,251 | ₩51,251 | -1.39% | 59.2만 |
|---|
| 2026.06.30 | ₩51,587 | ₩52,137 | ₩51,064 | ₩51,640 | +0.10% | 78.1만 |
|---|
| 2026.06.29 | ₩52,123 | ₩52,673 | ₩50,876 | ₩51,707 | -0.80% | 108.9만 |
|---|
| 2026.06.26 | ₩52,164 | ₩53,290 | ₩51,842 | ₩52,499 | +0.64% | 336.2만 |
|---|
| 2026.06.25 | ₩52,338 | ₩52,955 | ₩51,600 | ₩51,855 | -0.92% | 103.2만 |
|---|
| 2026.06.24 | ₩52,043 | ₩52,439 | ₩51,614 | ₩52,137 | +0.18% | 91.6만 |
|---|
| 2026.06.23 | ₩50,822 | ₩52,110 | ₩50,212 | ₩52,043 | +2.40% | 108.9만 |
|---|
| 2026.06.22 | ₩52,566 | ₩53,076 | ₩50,702 | ₩50,782 | -3.39% | 109.7만 |
|---|
| 2026.06.18 | ₩53,102 | ₩53,559 | ₩52,512 | ₩53,129 | +0.05% | 149.7만 |
|---|
| 2026.06.17 | ₩54,068 | ₩54,497 | ₩52,646 | ₩52,727 | -2.48% | 97.5만 |
|---|
| 2026.06.16 | ₩54,444 | ₩54,994 | ₩53,820 | ₩54,484 | +0.07% | 84.4만 |
|---|
| 2026.06.15 | ₩54,645 | ₩54,980 | ₩54,041 | ₩54,350 | -0.54% | 65.9만 |
|---|
| 2026.06.12 | ₩54,256 | ₩55,114 | ₩54,068 | ₩54,202 | -0.10% | 82.6만 |
|---|
| 2026.06.11 | ₩55,772 | ₩56,221 | ₩54,202 | ₩54,269 | -2.69% | 137.5만 |
|---|
| 2026.06.10 | ₩55,369 | ₩55,906 | ₩54,980 | ₩55,410 | +0.07% | 82.8만 |
|---|
| 2026.06.09 | ₩55,061 | ₩55,544 | ₩54,283 | ₩55,249 | +0.34% | 102.9만 |
|---|
| 2026.06.08 | ₩55,839 | ₩56,234 | ₩54,497 | ₩54,645 | -2.14% | 78만 |
|---|
| 2026.06.05 | ₩55,772 | ₩56,187 | ₩54,913 | ₩55,410 | -0.65% | 60.3만 |
|---|
| 2026.06.04 | ₩55,986 | ₩56,027 | ₩54,444 | ₩55,785 | -0.36% | 73.5만 |
|---|
| 2026.06.03 | ₩55,181 | ₩55,986 | ₩54,471 | ₩55,436 | +0.46% | 156.9만 |
|---|
| 2026.06.02 | ₩54,672 | ₩56,094 | ₩54,605 | ₩55,342 | +1.23% | 86.1만 |
|---|
| 2026.06.01 | ₩55,289 | ₩56,402 | ₩54,873 | ₩54,994 | -0.53% | 98.1만 |
|---|
| 2026.05.29 | ₩55,678 | ₩56,308 | ₩54,971 | ₩55,705 | +0.05% | 99.8만 |
|---|
| 2026.05.28 | ₩55,463 | ₩56,798 | ₩55,326 | ₩56,429 | +1.74% | 94.6만 |
|---|
| 2026.05.27 | ₩56,483 | ₩56,483 | ₩54,672 | ₩55,731 | -1.33% | 136.7만 |
|---|
| 2026.05.26 | ₩57,086 | ₩57,395 | ₩55,463 | ₩56,335 | -1.32% | 140.9만 |
|---|
| 2026.05.22 | ₩56,912 | ₩57,113 | ₩56,348 | ₩56,536 | -0.66% | 112.4만 |
|---|
| 2026.05.21 | ₩55,638 | ₩57,435 | ₩55,275 | ₩56,536 | +1.62% | 129.6만 |
|---|
| 2026.05.20 | ₩55,021 | ₩55,946 | ₩54,564 | ₩55,705 | +1.24% | 129.4만 |
|---|
| 2026.05.19 | ₩54,699 | ₩55,410 | ₩54,001 | ₩54,886 | +0.34% | 118.3만 |
|---|
| 2026.05.18 | ₩53,585 | ₩55,007 | ₩53,585 | ₩54,819 | +2.30% | 103.7만 |
|---|
| 2026.05.15 | ₩53,156 | ₩54,095 | ₩52,445 | ₩53,196 | +0.08% | 124.1만 |
|---|
| 2026.05.14 | ₩55,101 | ₩55,651 | ₩53,907 | ₩53,947 | -2.09% | 140.5만 |
|---|
| 2026.05.13 | ₩54,357 | ₩54,719 | ₩53,344 | ₩54,471 | +0.21% | 97만 |
|---|
| 2026.05.12 | ₩53,096 | ₩54,564 | ₩52,754 | ₩54,444 | +2.54% | 73.1만 |
|---|
| 2026.05.11 | ₩52,378 | ₩53,498 | ₩52,311 | ₩53,009 | +1.20% | 110.8만 |
|---|
| 2026.05.08 | ₩52,740 | ₩52,740 | ₩51,493 | ₩52,298 | -0.84% | 72.5만 |
|---|
| 2026.05.07 | ₩53,102 | ₩53,210 | ₩52,190 | ₩52,499 | -1.14% | 99.9만 |
|---|
| 2026.05.06 | ₩51,614 | ₩53,183 | ₩51,600 | ₩52,995 | +2.68% | 209.9만 |
|---|
| 2026.05.05 | ₩49,628 | ₩51,131 | ₩49,628 | ₩50,970 | +2.70% | 106.7만 |
|---|
| 2026.05.04 | ₩49,628 | ₩50,205 | ₩48,797 | ₩49,749 | +0.24% | 180.6만 |
|---|
| 2026.05.01 | ₩49,816 | ₩50,567 | ₩48,864 | ₩50,178 | +0.73% | 219.3만 |
|---|
| 2026.04.30 | ₩47,898 | ₩50,085 | ₩47,818 | ₩49,628 | +3.61% | 238.6만 |
|---|
| 2026.04.29 | ₩53,921 | ₩53,921 | ₩45,846 | ₩47,603 | -11.72% | 588.5만 |
|---|
| 2026.04.28 | ₩54,377 | ₩54,484 | ₩53,317 | ₩53,357 | -1.87% | 74만 |
|---|
| 2026.04.27 | ₩55,208 | ₩55,731 | ₩54,149 | ₩54,377 | -1.51% | 104.6만 |
|---|
| 2026.04.24 | ₩54,108 | ₩54,873 | ₩53,800 | ₩54,819 | +1.31% | 61.9만 |
|---|
| 2026.04.23 | ₩53,921 | ₩54,511 | ₩53,867 | ₩54,189 | +0.50% | 48.7만 |
|---|
| 2026.04.22 | ₩54,846 | ₩55,597 | ₩53,398 | ₩53,679 | -2.13% | 79만 |
|---|
| 2026.04.21 | ₩55,906 | ₩56,295 | ₩54,564 | ₩54,685 | -2.18% | 69.4만 |
|---|
| 2026.04.20 | ₩56,040 | ₩56,909 | ₩55,772 | ₩55,839 | -0.36% | 60.1만 |
|---|
| 2026.04.17 | ₩56,328 | ₩56,724 | ₩55,812 | ₩56,281 | -0.08% | 61.6만 |
|---|
| 2026.04.16 | ₩57,307 | ₩57,307 | ₩55,597 | ₩55,866 | -2.52% | 65.2만 |
|---|
| 2026.04.15 | ₩56,898 | ₩57,495 | ₩56,898 | ₩57,019 | +0.21% | 76.9만 |
|---|
| 2026.04.14 | ₩56,657 | ₩57,448 | ₩56,416 | ₩57,180 | +0.92% | 74.6만 |
|---|
| 2026.04.13 | ₩56,094 | ₩56,644 | ₩55,503 | ₩56,630 | +0.96% | 82.2만 |
|---|
| 2026.04.10 | ₩56,469 | ₩57,140 | ₩56,255 | ₩56,362 | -0.19% | 55.9만 |
|---|
| 2026.04.09 | ₩55,705 | ₩56,617 | ₩55,208 | ₩56,416 | +1.28% | 88.5만 |
|---|
| 2026.04.08 | ₩55,772 | ₩56,550 | ₩55,222 | ₩55,973 | +0.36% | 96.9만 |
|---|
| 2026.04.07 | ₩54,202 | ₩54,618 | ₩53,894 | ₩54,511 | +0.57% | 120.7만 |
|---|
| 2026.04.06 | ₩53,880 | ₩54,457 | ₩53,693 | ₩54,363 | +0.90% | 78.1만 |
|---|
| 2026.04.02 | ₩52,459 | ₩53,988 | ₩52,204 | ₩53,880 | +2.71% | 67.4만 |
|---|
| 2026.04.01 | ₩53,357 | ₩53,941 | ₩52,901 | ₩53,035 | -0.60% | 108.2만 |
|---|
| 2026.03.31 | ₩52,083 | ₩53,035 | ₩51,547 | ₩53,009 | +1.78% | 125.5만 |
|---|
| 2026.03.30 | ₩51,158 | ₩52,029 | ₩50,527 | ₩51,412 | +0.50% | 144.5만 |
|---|
| 2026.03.27 | ₩51,520 | ₩51,681 | ₩50,373 | ₩50,648 | -1.69% | 221.1만 |
|---|
| 2026.03.26 | ₩50,809 | ₩52,137 | ₩50,715 | ₩51,882 | +2.11% | 166.6만 |
|---|
| 2026.03.25 | ₩51,520 | ₩52,083 | ₩50,930 | ₩51,305 | -0.42% | 186.6만 |
|---|
| 2026.03.24 | ₩51,748 | ₩51,909 | ₩50,178 | ₩51,198 | -1.06% | 235.1만 |
|---|
| 2026.03.23 | ₩54,893 | ₩55,054 | ₩51,949 | ₩52,123 | -5.05% | 213.7만 |
|---|
| 2026.03.20 | ₩56,134 | ₩56,268 | ₩54,336 | ₩54,793 | -2.39% | 201.1만 |
|---|
| 2026.03.19 | ₩54,994 | ₩57,287 | ₩54,672 | ₩55,597 | +1.10% | 187만 |
|---|
| 2026.03.18 | ₩56,872 | ₩57,100 | ₩55,088 | ₩55,423 | -2.55% | 170.4만 |
|---|
| 2026.03.17 | ₩62,679 | ₩62,881 | ₩57,442 | ₩57,529 | -8.22% | 160.5만 |
|---|
| 2026.03.16 | ₩64,155 | ₩64,986 | ₩62,009 | ₩62,022 | -3.32% | 80.1만 |
|---|
| 2026.03.13 | ₩63,323 | ₩63,860 | ₩62,639 | ₩62,800 | -0.83% | 67.4만 |
|---|
| 2026.03.12 | ₩62,867 | ₩63,477 | ₩62,170 | ₩62,907 | +0.06% | 79.7만 |
|---|
| 2026.03.11 | ₩62,653 | ₩64,369 | ₩62,539 | ₩63,820 | +1.86% | 60.7만 |
|---|
| 2026.03.10 | ₩61,673 | ₩63,290 | ₩61,647 | ₩63,055 | +2.24% | 47.7만 |
|---|
| 2026.03.09 | ₩61,580 | ₩62,197 | ₩60,600 | ₩61,982 | +0.65% | 63.7만 |
|---|
| 2026.03.06 | ₩61,848 | ₩62,679 | ₩61,191 | ₩62,371 | +0.85% | 63.5만 |
|---|
| 2026.03.05 | ₩64,691 | ₩64,785 | ₩62,720 | ₩63,109 | -2.45% | 79.2만 |
|---|
| 2026.03.04 | ₩65,764 | ₩66,080 | ₩64,799 | ₩65,362 | -0.61% | 62.4만 |
|---|
| 2026.03.03 | ₩64,799 | ₩65,831 | ₩63,887 | ₩65,603 | +1.24% | 119.4만 |
|---|
| 2026.03.02 | ₩66,650 | ₩67,354 | ₩64,785 | ₩66,623 | -0.04% | 90.3만 |
|---|
| 2026.02.27 | ₩66,341 | ₩67,454 | ₩65,697 | ₩66,905 | +0.85% | 73.4만 |
|---|
| 2026.02.26 | ₩66,100 | ₩67,428 | ₩65,925 | ₩67,133 | +1.56% | 41.4만 |
|---|
| 2026.02.25 | ₩65,738 | ₩66,220 | ₩65,255 | ₩66,113 | +0.57% | 53.5만 |
|---|
| 2026.02.24 | ₩65,134 | ₩65,925 | ₩64,799 | ₩65,751 | +0.95% | 50.5만 |
|---|
| 2026.02.23 | ₩64,115 | ₩65,429 | ₩63,806 | ₩64,785 | +1.05% | 54.1만 |
|---|
| 2026.02.20 | ₩63,256 | ₩64,336 | ₩62,814 | ₩64,155 | +1.42% | 67.5만 |
|---|
| 2026.02.19 | ₩64,517 | ₩64,725 | ₩62,988 | ₩63,135 | -2.14% | 79.7만 |
|---|
| 2026.02.18 | ₩66,019 | ₩66,200 | ₩64,785 | ₩64,906 | -1.69% | 71.4만 |
|---|
| 2026.02.17 | ₩66,516 | ₩67,193 | ₩65,618 | ₩66,073 | -0.67% | 72.6만 |
|---|
| 2026.02.13 | ₩67,615 | ₩67,750 | ₩65,992 | ₩66,475 | -1.69% | 68.9만 |
|---|
| 2026.02.12 | ₩68,890 | ₩69,373 | ₩67,146 | ₩67,173 | -2.49% | 68.7만 |
|---|
| 2026.02.11 | ₩68,407 | ₩69,305 | ₩67,924 | ₩68,407 | 0.00% | 74.2만 |
|---|
| 2026.02.10 | ₩66,998 | ₩68,232 | ₩66,998 | ₩67,843 | +1.26% | 59.6만 |
|---|
| 2026.02.09 | ₩66,837 | ₩67,495 | ₩66,730 | ₩66,931 | +0.14% | 66.1만 |
|---|
| 2026.02.06 | ₩66,663 | ₩67,642 | ₩66,033 | ₩67,079 | +0.62% | 74.2만 |
|---|
| 2026.02.05 | ₩65,872 | ₩66,542 | ₩65,229 | ₩65,831 | -0.06% | 56.8만 |
|---|
| 2026.02.04 | ₩65,885 | ₩66,663 | ₩65,349 | ₩65,899 | +0.02% | 63.8만 |
|---|
| 2026.02.03 | ₩65,523 | ₩66,136 | ₩64,665 | ₩65,375 | -0.23% | 63.7만 |
|---|
| 2026.02.02 | ₩64,182 | ₩65,603 | ₩64,182 | ₩65,469 | +2.01% | 90.8만 |
|---|
| 2026.01.30 | ₩65,389 | ₩65,858 | ₩64,128 | ₩64,182 | -1.85% | 74.3만 |
|---|
| 2026.01.29 | ₩62,679 | ₩65,805 | ₩61,935 | ₩65,416 | +4.37% | 148만 |
|---|
| 2026.01.28 | ₩62,143 | ₩62,411 | ₩61,472 | ₩62,290 | +0.24% | 64.7만 |
|---|
| 2026.01.27 | ₩60,815 | ₩62,036 | ₩60,708 | ₩61,821 | +1.65% | 62.1만 |
|---|
| 2026.01.26 | ₩61,365 | ₩61,553 | ₩59,950 | ₩60,654 | -1.16% | 87.3만 |
|---|
| 2026.01.23 | ₩60,627 | ₩61,110 | ₩60,211 | ₩61,097 | +0.77% | 46.6만 |
|---|
| 2026.01.22 | ₩60,627 | ₩61,875 | ₩60,587 | ₩60,614 | -0.02% | 72.7만 |
|---|
| 2026.01.21 | ₩59,997 | ₩60,989 | ₩59,594 | ₩60,788 | +1.32% | 79.3만 |
|---|
| 2026.01.20 | ₩60,359 | ₩61,123 | ₩59,353 | ₩59,675 | -1.13% | 84.1만 |
|---|
| 2026.01.16 | ₩59,843 | ₩61,680 | ₩59,125 | ₩61,150 | +2.19% | 95.5만 |
|---|
| 2026.01.15 | ₩59,702 | ₩60,493 | ₩59,675 | ₩59,876 | +0.29% | 44.1만 |
|---|
| 2026.01.14 | ₩59,407 | ₩59,943 | ₩59,138 | ₩59,581 | +0.29% | 82.2만 |
|---|
| 2026.01.13 | ₩59,112 | ₩59,887 | ₩59,004 | ₩59,487 | +0.64% | 45.7만 |
|---|
| 2026.01.12 | ₩57,864 | ₩59,299 | ₩57,864 | ₩59,125 | +2.18% | 53.8만 |
|---|
| 2026.01.09 | ₩59,205 | ₩59,723 | ₩57,911 | ₩58,025 | -1.99% | 47.7만 |
|---|
| 2026.01.08 | ₩59,085 | ₩59,694 | ₩58,548 | ₩59,353 | +0.45% | 47.7만 |
|---|
| 2026.01.07 | ₩59,997 | ₩60,139 | ₩58,588 | ₩59,112 | -1.48% | 49.8만 |
|---|
| 2026.01.06 | ₩59,876 | ₩60,368 | ₩58,588 | ₩59,648 | -0.38% | 100.5만 |
|---|
| 2026.01.05 | ₩60,493 | ₩60,735 | ₩59,594 | ₩60,185 | -0.51% | 80.9만 |
|---|
| 2026.01.02 | ₩61,217 | ₩61,459 | ₩60,426 | ₩60,735 | -0.79% | 45.1만 |
|---|
| 2025.12.31 | ₩61,271 | ₩61,298 | ₩60,600 | ₩60,895 | -0.61% | 34.8만 |
|---|
| 2025.12.30 | ₩61,700 | ₩61,982 | ₩61,016 | ₩61,083 | -1.00% | 33.3만 |
|---|
| 2025.12.29 | ₩62,049 | ₩62,518 | ₩61,660 | ₩61,740 | -0.50% | 45.3만 |
|---|
| 2025.12.26 | ₩62,197 | ₩62,344 | ₩61,767 | ₩62,143 | -0.09% | 23.6만 |
|---|
| 2025.12.24 | ₩62,384 | ₩62,612 | ₩62,089 | ₩62,371 | -0.02% | 21.9만 |
|---|
| 2025.12.23 | ₩61,915 | ₩62,612 | ₩61,915 | ₩62,304 | +0.63% | 37.7만 |
|---|
| 2025.12.22 | ₩61,888 | ₩62,586 | ₩61,284 | ₩62,076 | +0.30% | 49.2만 |
|---|
| 2025.12.19 | ₩60,869 | ₩62,304 | ₩60,480 | ₩61,781 | +1.50% | 77.6만 |
|---|
| 2025.12.18 | ₩60,493 | ₩62,083 | ₩60,232 | ₩60,976 | +0.80% | 56.8만 |
|---|
| 2025.12.17 | ₩60,466 | ₩60,654 | ₩58,575 | ₩59,970 | -0.82% | 71.7만 |
|---|
| 2025.12.16 | ₩60,855 | ₩61,003 | ₩59,943 | ₩60,372 | -0.79% | 60.3만 |
|---|
| 2025.12.15 | ₩62,478 | ₩62,746 | ₩60,520 | ₩60,735 | -2.79% | 62.5만 |
|---|
| 2025.12.12 | ₩62,679 | ₩63,189 | ₩61,767 | ₩62,143 | -0.86% | 48.9만 |
|---|
| 2025.12.11 | ₩63,095 | ₩63,833 | ₩62,411 | ₩62,733 | -0.57% | 59.9만 |
|---|
| 2025.12.10 | ₩61,700 | ₩63,162 | ₩61,553 | ₩62,760 | +1.72% | 53.2만 |
|---|
| 2025.12.09 | ₩62,599 | ₩63,135 | ₩61,727 | ₩61,821 | -1.24% | 38.6만 |
|---|
| 2025.12.08 | ₩63,189 | ₩63,189 | ₩62,083 | ₩62,545 | -1.02% | 53만 |
|---|
| 2025.12.05 | ₩63,135 | ₩63,893 | ₩62,733 | ₩62,854 | -0.45% | 52.2만 |
|---|
| 2025.12.04 | ₩62,572 | ₩63,565 | ₩62,425 | ₩63,055 | +0.77% | 68.3만 |
|---|
| 2025.12.03 | ₩62,800 | ₩63,585 | ₩62,197 | ₩62,881 | +0.13% | 88.3만 |
|---|
| 2025.12.02 | ₩61,083 | ₩62,344 | ₩60,359 | ₩62,036 | +1.56% | 87만 |
|---|
| 2025.12.01 | ₩60,627 | ₩61,070 | ₩60,104 | ₩60,265 | -0.60% | 44.1만 |
|---|
| 2025.11.28 | ₩60,788 | ₩61,533 | ₩60,654 | ₩61,231 | +0.73% | 41.9만 |
|---|
| 2025.11.26 | ₩59,809 | ₩61,365 | ₩59,809 | ₩61,231 | +2.38% | 42.7만 |
|---|
| 2025.11.25 | ₩59,071 | ₩60,245 | ₩58,756 | ₩60,077 | +1.70% | 49.4만 |
|---|
| 2025.11.24 | ₩59,635 | ₩59,635 | ₩58,012 | ₩58,790 | -1.42% | 62.5만 |
|---|
| 2025.11.21 | ₩59,688 | ₩59,889 | ₩58,910 | ₩59,407 | -0.47% | 98만 |
|---|
| 2025.11.20 | ₩59,541 | ₩60,185 | ₩58,696 | ₩59,487 | -0.09% | 53.1만 |
|---|
| 2025.11.19 | ₩60,466 | ₩60,520 | ₩58,495 | ₩58,964 | -2.48% | 55.7만 |
|---|
| 2025.11.18 | ₩60,600 | ₩60,822 | ₩60,064 | ₩60,466 | -0.22% | 41.2만 |
|---|
| 2025.11.17 | ₩60,574 | ₩61,258 | ₩60,104 | ₩60,466 | -0.18% | 44.5만 |
|---|
| 2025.11.14 | ₩60,976 | ₩60,992 | ₩59,729 | ₩60,627 | -0.57% | 59.1만 |
|---|
| 2025.11.13 | ₩60,949 | ₩61,580 | ₩60,198 | ₩61,486 | +0.88% | 65.2만 |
|---|
| 2025.11.12 | ₩60,909 | ₩61,177 | ₩60,513 | ₩61,083 | +0.29% | 40만 |
|---|
| 2025.11.11 | ₩59,755 | ₩60,922 | ₩59,433 | ₩60,882 | +1.89% | 51.1만 |
|---|
| 2025.11.10 | ₩61,378 | ₩61,553 | ₩59,889 | ₩59,889 | -2.43% | 50.8만 |
|---|
| 2025.11.07 | ₩62,425 | ₩62,881 | ₩59,742 | ₩60,802 | -2.60% | 80.5만 |
|---|
| 2025.11.06 | ₩62,210 | ₩62,733 | ₩61,526 | ₩62,277 | +0.11% | 65만 |
|---|
| 2025.11.05 | ₩61,606 | ₩62,572 | ₩61,318 | ₩62,304 | +1.13% | 53.4만 |
|---|
| 2025.11.04 | ₩60,895 | ₩61,647 | ₩60,815 | ₩61,512 | +1.01% | 71.3만 |
|---|
| 2025.11.03 | ₩60,520 | ₩61,895 | ₩60,144 | ₩61,432 | +1.51% | 102.9만 |
|---|
| 2025.10.31 | ₩57,864 | ₩61,083 | ₩57,723 | ₩60,775 | +5.03% | 106.4만 |
|---|
| 2025.10.30 | ₩58,427 | ₩58,870 | ₩57,891 | ₩58,280 | -0.25% | 36.6만 |
|---|
| 2025.10.29 | ₩60,346 | ₩60,413 | ₩58,736 | ₩59,031 | -2.18% | 54.1만 |
|---|
| 2025.10.28 | ₩59,755 | ₩61,392 | ₩59,433 | ₩60,399 | +1.08% | 64.7만 |
|---|
| 2025.10.27 | ₩59,474 | ₩59,796 | ₩58,622 | ₩59,353 | -0.20% | 49.9만 |
|---|
| 2025.10.24 | ₩60,426 | ₩60,614 | ₩59,326 | ₩59,594 | -1.38% | 46.4만 |
|---|
| 2025.10.23 | ₩58,615 | ₩59,936 | ₩58,347 | ₩59,903 | +2.20% | 49.2만 |
|---|
| 2025.10.22 | ₩61,298 | ₩61,580 | ₩58,689 | ₩58,749 | -4.16% | 86.3만 |
|---|
| 2025.10.21 | ₩61,808 | ₩61,861 | ₩60,922 | ₩61,593 | -0.35% | 48.2만 |
|---|
| 2025.10.20 | ₩60,922 | ₩61,948 | ₩60,775 | ₩61,901 | +1.61% | 46.7만 |
|---|
| 2025.10.17 | ₩61,472 | ₩61,754 | ₩60,506 | ₩60,614 | -1.40% | 82.8만 |
|---|
| 2025.10.16 | ₩63,028 | ₩63,994 | ₩61,512 | ₩61,580 | -2.30% | 67.7만 |
|---|
| 2025.10.15 | ₩61,781 | ₩63,256 | ₩61,687 | ₩63,082 | +2.11% | 62.5만 |
|---|
| 2025.10.14 | ₩60,963 | ₩61,848 | ₩60,171 | ₩61,486 | +0.86% | 57.2만 |
|---|
| 2025.10.13 | ₩60,882 | ₩61,901 | ₩60,480 | ₩61,123 | +0.40% | 61.9만 |
|---|
| 2025.10.10 | ₩58,843 | ₩60,922 | ₩58,810 | ₩60,735 | +3.21% | 87.8만 |
|---|