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 | ₩49,832 | ₩50,449 | ₩49,665 | ₩50,127 | +0.59% | 75.1만 |
| 2026.10.08 | ₩50,557 | ₩50,651 | ₩49,363 | ₩49,819 | -1.46% | 115.1만 |
| 2026.10.07 | ₩50,369 | ₩50,678 | ₩49,644 | ₩50,503 | +0.27% | 106.6만 |
| 2026.10.06 | ₩49,269 | ₩50,946 | ₩49,108 | ₩50,610 | +2.72% | 117.7만 |
| 2026.10.05 | ₩49,027 | ₩49,416 | ₩48,081 | ₩48,786 | -0.49% | 107.6만 |
| 2026.10.02 | ₩48,786 | ₩49,678 | ₩48,558 | ₩49,175 | +0.80% | 115.1만 |
| 2026.10.01 | ₩47,457 | ₩48,370 | ₩47,404 | ₩48,195 | +1.55% | 124.9만 |
| 2026.09.30 | ₩48,195 | ₩48,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,779 |
| -0.86% |
| 117.8만 |
| 2026.09.29 | ₩46,693 | ₩47,887 | ₩46,384 | ₩47,887 | +2.56% | 105.2만 |
|---|
| 2026.09.28 | ₩46,827 | ₩47,296 | ₩46,424 | ₩46,947 | +0.26% | 108.3만 |
|---|
| 2026.09.25 | ₩46,532 | ₩47,095 | ₩46,290 | ₩46,907 | +0.81% | 84.6만 |
|---|
| 2026.09.24 | ₩47,565 | ₩47,900 | ₩46,156 | ₩46,330 | -2.60% | 128.3만 |
|---|
| 2026.09.23 | ₩47,967 | ₩48,081 | ₩47,437 | ₩47,605 | -0.76% | 85.2만 |
|---|
| 2026.09.22 | ₩48,544 | ₩49,081 | ₩48,142 | ₩48,316 | -0.47% | 127.3만 |
|---|
| 2026.09.21 | ₩48,799 | ₩48,920 | ₩48,394 | ₩48,504 | -0.60% | 88.2만 |
|---|
| 2026.09.18 | ₩48,410 | ₩48,880 | ₩47,685 | ₩48,826 | +0.86% | 155.2만 |
|---|
| 2026.09.17 | ₩48,262 | ₩48,960 | ₩47,846 | ₩48,504 | +0.50% | 97.3만 |
|---|
| 2026.09.16 | ₩47,732 | ₩48,531 | ₩47,437 | ₩47,900 | +0.35% | 120.2만 |
|---|
| 2026.09.15 | ₩48,168 | ₩48,531 | ₩47,216 | ₩47,229 | -1.95% | 154.6만 |
|---|
| 2026.09.14 | ₩49,577 | ₩49,604 | ₩47,095 | ₩48,061 | -3.06% | 185.7만 |
|---|
| 2026.09.11 | ₩49,832 | ₩50,087 | ₩49,296 | ₩49,658 | -0.35% | 99.6만 |
|---|
| 2026.09.10 | ₩49,255 | ₩49,752 | ₩49,000 | ₩49,161 | -0.19% | 145.7만 |
|---|
| 2026.09.09 | ₩50,570 | ₩50,718 | ₩49,208 | ₩49,805 | -1.51% | 93.6만 |
|---|
| 2026.09.08 | ₩50,168 | ₩50,919 | ₩49,866 | ₩50,315 | +0.29% | 129.6만 |
|---|
| 2026.09.04 | ₩49,349 | ₩50,248 | ₩49,336 | ₩50,114 | +1.55% | 95.7만 |
|---|
| 2026.09.03 | ₩49,457 | ₩49,993 | ₩48,571 | ₩49,966 | +1.03% | 148.1만 |
|---|
| 2026.09.02 | ₩50,423 | ₩50,543 | ₩49,081 | ₩49,121 | -2.58% | 143.7만 |
|---|
| 2026.09.01 | ₩51,174 | ₩51,201 | ₩49,175 | ₩50,168 | -1.97% | 163.6만 |
|---|
| 2026.08.31 | ₩51,576 | ₩51,684 | ₩50,731 | ₩51,281 | -0.57% | 75만 |
|---|
| 2026.08.28 | ₩53,187 | ₩53,334 | ₩51,811 | ₩51,831 | -2.55% | 214.8만 |
|---|
| 2026.08.27 | ₩52,958 | ₩53,203 | ₩52,529 | ₩52,838 | -0.23% | 95.8만 |
|---|
| 2026.08.26 | ₩53,119 | ₩53,368 | ₩52,797 | ₩53,106 | -0.03% | 117.4만 |
|---|
| 2026.08.25 | ₩52,704 | ₩53,683 | ₩52,516 | ₩53,173 | +0.89% | 81.4만 |
|---|
| 2026.08.24 | ₩52,999 | ₩52,999 | ₩52,274 | ₩52,623 | -0.71% | 63.7만 |
|---|
| 2026.08.21 | ₩53,616 | ₩54,086 | ₩52,811 | ₩53,066 | -1.03% | 64.4만 |
|---|
| 2026.08.20 | ₩53,764 | ₩54,186 | ₩52,891 | ₩53,133 | -1.17% | 56.7만 |
|---|
| 2026.08.19 | ₩52,771 | ₩53,831 | ₩52,734 | ₩53,764 | +1.88% | 58.8만 |
|---|
| 2026.08.18 | ₩53,549 | ₩53,549 | ₩52,301 | ₩52,328 | -2.28% | 75.7만 |
|---|
| 2026.08.17 | ₩54,045 | ₩54,179 | ₩52,905 | ₩52,999 | -1.94% | 64.3만 |
|---|
| 2026.08.14 | ₩54,394 | ₩54,810 | ₩53,884 | ₩54,260 | -0.25% | 58.5만 |
|---|
| 2026.08.13 | ₩54,018 | ₩54,770 | ₩53,777 | ₩54,622 | +1.12% | 73.5만 |
|---|
| 2026.08.12 | ₩53,965 | ₩54,756 | ₩53,670 | ₩53,831 | -0.25% | 110만 |
|---|
| 2026.08.11 | ₩51,711 | ₩54,166 | ₩51,617 | ₩53,643 | +3.74% | 120.3만 |
|---|
| 2026.08.10 | ₩52,797 | ₩52,811 | ₩51,234 | ₩51,362 | -2.72% | 179.8만 |
|---|
| 2026.08.07 | ₩53,388 | ₩54,018 | ₩52,382 | ₩52,945 | -0.83% | 105만 |
|---|
| 2026.08.06 | ₩54,045 | ₩54,240 | ₩52,891 | ₩53,173 | -1.61% | 147.2만 |
|---|
| 2026.08.05 | ₩54,340 | ₩54,340 | ₩53,026 | ₩53,857 | -0.89% | 160.2만 |
|---|
| 2026.08.04 | ₩54,032 | ₩54,569 | ₩53,200 | ₩54,179 | +0.27% | 131.8만 |
|---|
| 2026.08.03 | ₩56,434 | ₩56,876 | ₩54,179 | ₩54,220 | -3.92% | 81.7만 |
|---|
| 2026.07.31 | ₩56,353 | ₩60,687 | ₩56,219 | ₩56,756 | +0.71% | 158.1만 |
|---|
| 2026.07.30 | ₩58,312 | ₩59,949 | ₩57,064 | ₩57,145 | -2.00% | 116.8만 |
|---|
| 2026.07.29 | ₩57,212 | ₩58,225 | ₩56,829 | ₩58,003 | +1.38% | 160만 |
|---|
| 2026.07.28 | ₩55,307 | ₩57,172 | ₩54,951 | ₩57,051 | +3.15% | 92.9만 |
|---|
| 2026.07.27 | ₩56,179 | ₩56,179 | ₩54,354 | ₩54,864 | -2.34% | 87.8만 |
|---|
| 2026.07.24 | ₩56,353 | ₩56,702 | ₩55,273 | ₩55,763 | -1.05% | 89만 |
|---|
| 2026.07.23 | ₩53,804 | ₩55,964 | ₩53,710 | ₩55,830 | +3.77% | 220.9만 |
|---|
| 2026.07.22 | ₩54,823 | ₩55,253 | ₩54,139 | ₩54,676 | -0.27% | 263만 |
|---|
| 2026.07.21 | ₩54,944 | ₩55,132 | ₩54,334 | ₩54,998 | +0.10% | 57.8만 |
|---|
| 2026.07.20 | ₩54,488 | ₩55,038 | ₩53,884 | ₩54,408 | -0.15% | 52.3만 |
|---|
| 2026.07.17 | ₩53,925 | ₩54,555 | ₩53,911 | ₩54,448 | +0.97% | 70만 |
|---|
| 2026.07.16 | ₩54,206 | ₩54,770 | ₩53,978 | ₩54,354 | +0.27% | 51.2만 |
|---|
| 2026.07.15 | ₩53,978 | ₩55,005 | ₩53,656 | ₩54,233 | +0.47% | 61.4만 |
|---|
| 2026.07.14 | ₩53,173 | ₩53,696 | ₩53,052 | ₩53,280 | +0.20% | 53.5만 |
|---|
| 2026.07.13 | ₩53,280 | ₩53,627 | ₩52,797 | ₩52,851 | -0.81% | 53.2만 |
|---|
| 2026.07.10 | ₩52,730 | ₩53,468 | ₩52,730 | ₩53,066 | +0.64% | 57.9만 |
|---|
| 2026.07.09 | ₩53,093 | ₩53,603 | ₩52,422 | ₩52,569 | -0.99% | 53.9만 |
|---|
| 2026.07.08 | ₩52,006 | ₩52,945 | ₩51,751 | ₩52,851 | +1.63% | 79.7만 |
|---|
| 2026.07.07 | ₩53,160 | ₩53,381 | ₩52,328 | ₩52,355 | -1.51% | 58.3만 |
|---|
| 2026.07.06 | ₩52,449 | ₩53,093 | ₩52,247 | ₩52,824 | +0.72% | 76.3만 |
|---|
| 2026.07.02 | ₩51,617 | ₩52,435 | ₩51,483 | ₩52,328 | +1.38% | 64.8만 |
|---|
| 2026.07.01 | ₩51,992 | ₩52,335 | ₩51,268 | ₩51,268 | -1.39% | 59.2만 |
|---|
| 2026.06.30 | ₩51,603 | ₩52,153 | ₩51,080 | ₩51,657 | +0.10% | 78.1만 |
|---|
| 2026.06.29 | ₩52,140 | ₩52,690 | ₩50,892 | ₩51,724 | -0.80% | 108.9만 |
|---|
| 2026.06.26 | ₩52,180 | ₩53,307 | ₩51,858 | ₩52,516 | +0.64% | 336.2만 |
|---|
| 2026.06.25 | ₩52,355 | ₩52,972 | ₩51,617 | ₩51,872 | -0.92% | 103.2만 |
|---|
| 2026.06.24 | ₩52,060 | ₩52,455 | ₩51,630 | ₩52,153 | +0.18% | 91.6만 |
|---|
| 2026.06.23 | ₩50,839 | ₩52,127 | ₩50,228 | ₩52,060 | +2.40% | 108.9만 |
|---|
| 2026.06.22 | ₩52,583 | ₩53,093 | ₩50,718 | ₩50,798 | -3.39% | 109.7만 |
|---|
| 2026.06.18 | ₩53,119 | ₩53,576 | ₩52,529 | ₩53,146 | +0.05% | 149.7만 |
|---|
| 2026.06.17 | ₩54,086 | ₩54,515 | ₩52,663 | ₩52,744 | -2.48% | 97.5만 |
|---|
| 2026.06.16 | ₩54,461 | ₩55,011 | ₩53,837 | ₩54,501 | +0.07% | 84.4만 |
|---|
| 2026.06.15 | ₩54,662 | ₩54,998 | ₩54,059 | ₩54,367 | -0.54% | 65.9만 |
|---|
| 2026.06.12 | ₩54,273 | ₩55,132 | ₩54,086 | ₩54,220 | -0.10% | 82.6만 |
|---|
| 2026.06.11 | ₩55,790 | ₩56,239 | ₩54,220 | ₩54,287 | -2.69% | 137.5만 |
|---|
| 2026.06.10 | ₩55,387 | ₩55,924 | ₩54,998 | ₩55,427 | +0.07% | 82.8만 |
|---|
| 2026.06.09 | ₩55,078 | ₩55,561 | ₩54,300 | ₩55,266 | +0.34% | 102.9만 |
|---|
| 2026.06.08 | ₩55,857 | ₩56,252 | ₩54,515 | ₩54,662 | -2.14% | 78만 |
|---|
| 2026.06.05 | ₩55,790 | ₩56,205 | ₩54,931 | ₩55,427 | -0.65% | 60.3만 |
|---|
| 2026.06.04 | ₩56,004 | ₩56,044 | ₩54,461 | ₩55,803 | -0.36% | 73.5만 |
|---|
| 2026.06.03 | ₩55,199 | ₩56,004 | ₩54,488 | ₩55,454 | +0.46% | 156.9만 |
|---|
| 2026.06.02 | ₩54,689 | ₩56,112 | ₩54,622 | ₩55,360 | +1.23% | 86.1만 |
|---|
| 2026.06.01 | ₩55,307 | ₩56,420 | ₩54,891 | ₩55,011 | -0.53% | 98.1만 |
|---|
| 2026.05.29 | ₩55,696 | ₩56,326 | ₩54,989 | ₩55,722 | +0.05% | 99.8만 |
|---|
| 2026.05.28 | ₩55,481 | ₩56,816 | ₩55,344 | ₩56,447 | +1.74% | 94.6만 |
|---|
| 2026.05.27 | ₩56,501 | ₩56,501 | ₩54,689 | ₩55,749 | -1.33% | 136.7만 |
|---|
| 2026.05.26 | ₩57,104 | ₩57,413 | ₩55,481 | ₩56,353 | -1.32% | 140.9만 |
|---|
| 2026.05.22 | ₩56,930 | ₩57,131 | ₩56,366 | ₩56,554 | -0.66% | 112.4만 |
|---|
| 2026.05.21 | ₩55,655 | ₩57,453 | ₩55,293 | ₩56,554 | +1.62% | 129.6만 |
|---|
| 2026.05.20 | ₩55,038 | ₩55,964 | ₩54,582 | ₩55,722 | +1.24% | 129.4만 |
|---|
| 2026.05.19 | ₩54,716 | ₩55,427 | ₩54,018 | ₩54,904 | +0.34% | 118.3만 |
|---|
| 2026.05.18 | ₩53,603 | ₩55,025 | ₩53,603 | ₩54,837 | +2.30% | 103.7만 |
|---|
| 2026.05.15 | ₩53,173 | ₩54,112 | ₩52,462 | ₩53,213 | +0.08% | 124.1만 |
|---|
| 2026.05.14 | ₩55,119 | ₩55,669 | ₩53,925 | ₩53,965 | -2.09% | 140.5만 |
|---|
| 2026.05.13 | ₩54,374 | ₩54,736 | ₩53,361 | ₩54,488 | +0.21% | 97만 |
|---|
| 2026.05.12 | ₩53,113 | ₩54,582 | ₩52,771 | ₩54,461 | +2.54% | 73.1만 |
|---|
| 2026.05.11 | ₩52,395 | ₩53,515 | ₩52,328 | ₩53,026 | +1.20% | 110.8만 |
|---|
| 2026.05.08 | ₩52,757 | ₩52,757 | ₩51,509 | ₩52,314 | -0.84% | 72.5만 |
|---|
| 2026.05.07 | ₩53,119 | ₩53,227 | ₩52,207 | ₩52,516 | -1.14% | 99.9만 |
|---|
| 2026.05.06 | ₩51,630 | ₩53,200 | ₩51,617 | ₩53,012 | +2.68% | 209.9만 |
|---|
| 2026.05.05 | ₩49,644 | ₩51,147 | ₩49,644 | ₩50,986 | +2.70% | 106.7만 |
|---|
| 2026.05.04 | ₩49,644 | ₩50,221 | ₩48,813 | ₩49,765 | +0.24% | 180.6만 |
|---|
| 2026.05.01 | ₩49,832 | ₩50,584 | ₩48,880 | ₩50,194 | +0.73% | 219.3만 |
|---|
| 2026.04.30 | ₩47,914 | ₩50,101 | ₩47,833 | ₩49,644 | +3.61% | 238.6만 |
|---|
| 2026.04.29 | ₩53,938 | ₩53,938 | ₩45,861 | ₩47,618 | -11.72% | 588.5만 |
|---|
| 2026.04.28 | ₩54,394 | ₩54,501 | ₩53,334 | ₩53,374 | -1.87% | 74만 |
|---|
| 2026.04.27 | ₩55,226 | ₩55,749 | ₩54,166 | ₩54,394 | -1.51% | 104.6만 |
|---|
| 2026.04.24 | ₩54,126 | ₩54,891 | ₩53,817 | ₩54,837 | +1.31% | 61.9만 |
|---|
| 2026.04.23 | ₩53,938 | ₩54,528 | ₩53,884 | ₩54,206 | +0.50% | 48.7만 |
|---|
| 2026.04.22 | ₩54,864 | ₩55,615 | ₩53,415 | ₩53,696 | -2.13% | 79만 |
|---|
| 2026.04.21 | ₩55,924 | ₩56,313 | ₩54,582 | ₩54,703 | -2.18% | 69.4만 |
|---|
| 2026.04.20 | ₩56,058 | ₩56,927 | ₩55,790 | ₩55,857 | -0.36% | 60.1만 |
|---|
| 2026.04.17 | ₩56,346 | ₩56,742 | ₩55,830 | ₩56,299 | -0.08% | 61.6만 |
|---|
| 2026.04.16 | ₩57,326 | ₩57,326 | ₩55,615 | ₩55,883 | -2.52% | 65.2만 |
|---|
| 2026.04.15 | ₩56,917 | ₩57,514 | ₩56,917 | ₩57,037 | +0.21% | 76.9만 |
|---|
| 2026.04.14 | ₩56,675 | ₩57,467 | ₩56,434 | ₩57,198 | +0.92% | 74.6만 |
|---|
| 2026.04.13 | ₩56,112 | ₩56,662 | ₩55,521 | ₩56,648 | +0.96% | 82.2만 |
|---|
| 2026.04.10 | ₩56,487 | ₩57,158 | ₩56,273 | ₩56,380 | -0.19% | 55.9만 |
|---|
| 2026.04.09 | ₩55,722 | ₩56,635 | ₩55,226 | ₩56,434 | +1.28% | 88.5만 |
|---|
| 2026.04.08 | ₩55,790 | ₩56,568 | ₩55,239 | ₩55,991 | +0.36% | 96.9만 |
|---|
| 2026.04.07 | ₩54,220 | ₩54,636 | ₩53,911 | ₩54,528 | +0.57% | 120.7만 |
|---|
| 2026.04.06 | ₩53,898 | ₩54,475 | ₩53,710 | ₩54,381 | +0.90% | 78.1만 |
|---|
| 2026.04.02 | ₩52,475 | ₩54,005 | ₩52,221 | ₩53,898 | +2.71% | 67.4만 |
|---|
| 2026.04.01 | ₩53,374 | ₩53,958 | ₩52,918 | ₩53,052 | -0.60% | 108.2만 |
|---|
| 2026.03.31 | ₩52,100 | ₩53,052 | ₩51,563 | ₩53,026 | +1.78% | 125.5만 |
|---|
| 2026.03.30 | ₩51,174 | ₩52,046 | ₩50,543 | ₩51,429 | +0.50% | 144.5만 |
|---|
| 2026.03.27 | ₩51,536 | ₩51,697 | ₩50,389 | ₩50,664 | -1.69% | 221.1만 |
|---|
| 2026.03.26 | ₩50,825 | ₩52,153 | ₩50,731 | ₩51,899 | +2.11% | 166.6만 |
|---|
| 2026.03.25 | ₩51,536 | ₩52,100 | ₩50,946 | ₩51,322 | -0.42% | 186.6만 |
|---|
| 2026.03.24 | ₩51,764 | ₩51,925 | ₩50,194 | ₩51,214 | -1.06% | 235.1만 |
|---|
| 2026.03.23 | ₩54,911 | ₩55,072 | ₩51,966 | ₩52,140 | -5.05% | 213.7만 |
|---|
| 2026.03.20 | ₩56,152 | ₩56,286 | ₩54,354 | ₩54,810 | -2.39% | 201.1만 |
|---|
| 2026.03.19 | ₩55,011 | ₩57,306 | ₩54,689 | ₩55,615 | +1.10% | 187만 |
|---|
| 2026.03.18 | ₩56,890 | ₩57,118 | ₩55,105 | ₩55,441 | -2.55% | 170.4만 |
|---|
| 2026.03.17 | ₩62,700 | ₩62,901 | ₩57,460 | ₩57,547 | -8.22% | 160.5만 |
|---|
| 2026.03.16 | ₩64,175 | ₩65,007 | ₩62,029 | ₩62,042 | -3.32% | 80.1만 |
|---|
| 2026.03.13 | ₩63,344 | ₩63,880 | ₩62,659 | ₩62,820 | -0.83% | 67.4만 |
|---|
| 2026.03.12 | ₩62,887 | ₩63,498 | ₩62,190 | ₩62,928 | +0.06% | 79.7만 |
|---|
| 2026.03.11 | ₩62,673 | ₩64,390 | ₩62,559 | ₩63,840 | +1.86% | 60.7만 |
|---|
| 2026.03.10 | ₩61,693 | ₩63,310 | ₩61,666 | ₩63,075 | +2.24% | 47.7만 |
|---|
| 2026.03.09 | ₩61,599 | ₩62,216 | ₩60,620 | ₩62,002 | +0.65% | 63.7만 |
|---|
| 2026.03.06 | ₩61,868 | ₩62,700 | ₩61,210 | ₩62,391 | +0.85% | 63.5만 |
|---|
| 2026.03.05 | ₩64,712 | ₩64,806 | ₩62,740 | ₩63,129 | -2.45% | 79.2만 |
|---|
| 2026.03.04 | ₩65,786 | ₩66,101 | ₩64,819 | ₩65,383 | -0.61% | 62.4만 |
|---|
| 2026.03.03 | ₩64,819 | ₩65,853 | ₩63,907 | ₩65,625 | +1.24% | 119.4만 |
|---|
| 2026.03.02 | ₩66,671 | ₩67,375 | ₩64,806 | ₩66,644 | -0.04% | 90.3만 |
|---|
| 2026.02.27 | ₩66,362 | ₩67,476 | ₩65,718 | ₩66,926 | +0.85% | 73.4만 |
|---|
| 2026.02.26 | ₩66,121 | ₩67,449 | ₩65,947 | ₩67,154 | +1.56% | 41.4만 |
|---|
| 2026.02.25 | ₩65,759 | ₩66,242 | ₩65,276 | ₩66,134 | +0.57% | 53.5만 |
|---|
| 2026.02.24 | ₩65,155 | ₩65,947 | ₩64,819 | ₩65,772 | +0.95% | 50.5만 |
|---|
| 2026.02.23 | ₩64,135 | ₩65,450 | ₩63,827 | ₩64,806 | +1.05% | 54.1만 |
|---|
| 2026.02.20 | ₩63,276 | ₩64,357 | ₩62,834 | ₩64,175 | +1.42% | 67.5만 |
|---|
| 2026.02.19 | ₩64,538 | ₩64,746 | ₩63,008 | ₩63,156 | -2.14% | 79.7만 |
|---|
| 2026.02.18 | ₩66,040 | ₩66,222 | ₩64,806 | ₩64,927 | -1.69% | 71.4만 |
|---|
| 2026.02.17 | ₩66,537 | ₩67,214 | ₩65,639 | ₩66,094 | -0.67% | 72.6만 |
|---|
| 2026.02.13 | ₩67,637 | ₩67,771 | ₩66,014 | ₩66,497 | -1.69% | 68.9만 |
|---|
| 2026.02.12 | ₩68,912 | ₩69,395 | ₩67,168 | ₩67,194 | -2.49% | 68.7만 |
|---|
| 2026.02.11 | ₩68,429 | ₩69,328 | ₩67,946 | ₩68,429 | 0.00% | 74.2만 |
|---|
| 2026.02.10 | ₩67,020 | ₩68,254 | ₩67,020 | ₩67,865 | +1.26% | 59.6만 |
|---|
| 2026.02.09 | ₩66,859 | ₩67,516 | ₩66,752 | ₩66,953 | +0.14% | 66.1만 |
|---|
| 2026.02.06 | ₩66,684 | ₩67,664 | ₩66,054 | ₩67,100 | +0.62% | 74.2만 |
|---|
| 2026.02.05 | ₩65,893 | ₩66,564 | ₩65,250 | ₩65,853 | -0.06% | 56.8만 |
|---|
| 2026.02.04 | ₩65,906 | ₩66,684 | ₩65,370 | ₩65,920 | +0.02% | 63.8만 |
|---|
| 2026.02.03 | ₩65,544 | ₩66,157 | ₩64,685 | ₩65,396 | -0.23% | 63.7만 |
|---|
| 2026.02.02 | ₩64,202 | ₩65,625 | ₩64,202 | ₩65,490 | +2.01% | 90.8만 |
|---|
| 2026.01.30 | ₩65,410 | ₩65,879 | ₩64,149 | ₩64,202 | -1.85% | 74.3만 |
|---|
| 2026.01.29 | ₩62,700 | ₩65,826 | ₩61,955 | ₩65,437 | +4.37% | 148만 |
|---|
| 2026.01.28 | ₩62,163 | ₩62,431 | ₩61,492 | ₩62,310 | +0.24% | 64.7만 |
|---|
| 2026.01.27 | ₩60,834 | ₩62,055 | ₩60,727 | ₩61,841 | +1.65% | 62.1만 |
|---|
| 2026.01.26 | ₩61,385 | ₩61,572 | ₩59,969 | ₩60,673 | -1.16% | 87.3만 |
|---|
| 2026.01.23 | ₩60,647 | ₩61,130 | ₩60,231 | ₩61,116 | +0.77% | 46.6만 |
|---|
| 2026.01.22 | ₩60,647 | ₩61,894 | ₩60,606 | ₩60,633 | -0.02% | 72.7만 |
|---|
| 2026.01.21 | ₩60,016 | ₩61,009 | ₩59,614 | ₩60,808 | +1.32% | 79.3만 |
|---|
| 2026.01.20 | ₩60,378 | ₩61,143 | ₩59,372 | ₩59,694 | -1.13% | 84.1만 |
|---|
| 2026.01.16 | ₩59,862 | ₩61,700 | ₩59,144 | ₩61,170 | +2.19% | 95.5만 |
|---|
| 2026.01.15 | ₩59,721 | ₩60,512 | ₩59,694 | ₩59,895 | +0.29% | 44.1만 |
|---|
| 2026.01.14 | ₩59,426 | ₩59,962 | ₩59,157 | ₩59,600 | +0.29% | 82.2만 |
|---|
| 2026.01.13 | ₩59,130 | ₩59,906 | ₩59,023 | ₩59,506 | +0.64% | 45.7만 |
|---|
| 2026.01.12 | ₩57,883 | ₩59,318 | ₩57,883 | ₩59,144 | +2.18% | 53.8만 |
|---|
| 2026.01.09 | ₩59,224 | ₩59,742 | ₩57,930 | ₩58,044 | -1.99% | 47.7만 |
|---|
| 2026.01.08 | ₩59,104 | ₩59,713 | ₩58,567 | ₩59,372 | +0.45% | 47.7만 |
|---|
| 2026.01.07 | ₩60,016 | ₩60,158 | ₩58,607 | ₩59,130 | -1.48% | 49.8만 |
|---|
| 2026.01.06 | ₩59,895 | ₩60,388 | ₩58,607 | ₩59,667 | -0.38% | 100.5만 |
|---|
| 2026.01.05 | ₩60,512 | ₩60,754 | ₩59,614 | ₩60,204 | -0.51% | 80.9만 |
|---|
| 2026.01.02 | ₩61,237 | ₩61,479 | ₩60,445 | ₩60,754 | -0.79% | 45.1만 |
|---|
| 2025.12.31 | ₩61,291 | ₩61,318 | ₩60,620 | ₩60,915 | -0.61% | 34.8만 |
|---|
| 2025.12.30 | ₩61,720 | ₩62,002 | ₩61,036 | ₩61,103 | -1.00% | 33.3만 |
|---|
| 2025.12.29 | ₩62,069 | ₩62,539 | ₩61,680 | ₩61,760 | -0.50% | 45.3만 |
|---|
| 2025.12.26 | ₩62,216 | ₩62,364 | ₩61,787 | ₩62,163 | -0.09% | 23.6만 |
|---|
| 2025.12.24 | ₩62,404 | ₩62,632 | ₩62,109 | ₩62,391 | -0.02% | 21.9만 |
|---|
| 2025.12.23 | ₩61,935 | ₩62,632 | ₩61,935 | ₩62,324 | +0.63% | 37.7만 |
|---|
| 2025.12.22 | ₩61,908 | ₩62,606 | ₩61,304 | ₩62,096 | +0.30% | 49.2만 |
|---|
| 2025.12.19 | ₩60,888 | ₩62,324 | ₩60,499 | ₩61,801 | +1.50% | 77.6만 |
|---|
| 2025.12.18 | ₩60,512 | ₩62,102 | ₩60,251 | ₩60,995 | +0.80% | 56.8만 |
|---|
| 2025.12.17 | ₩60,486 | ₩60,673 | ₩58,594 | ₩59,989 | -0.82% | 71.7만 |
|---|
| 2025.12.16 | ₩60,875 | ₩61,022 | ₩59,962 | ₩60,392 | -0.79% | 60.3만 |
|---|
| 2025.12.15 | ₩62,498 | ₩62,767 | ₩60,539 | ₩60,754 | -2.79% | 62.5만 |
|---|
| 2025.12.12 | ₩62,700 | ₩63,209 | ₩61,787 | ₩62,163 | -0.86% | 48.9만 |
|---|
| 2025.12.11 | ₩63,115 | ₩63,853 | ₩62,431 | ₩62,753 | -0.57% | 59.9만 |
|---|
| 2025.12.10 | ₩61,720 | ₩63,183 | ₩61,572 | ₩62,780 | +1.72% | 53.2만 |
|---|
| 2025.12.09 | ₩62,619 | ₩63,156 | ₩61,747 | ₩61,841 | -1.24% | 38.6만 |
|---|
| 2025.12.08 | ₩63,209 | ₩63,209 | ₩62,102 | ₩62,565 | -1.02% | 53만 |
|---|
| 2025.12.05 | ₩63,156 | ₩63,914 | ₩62,753 | ₩62,874 | -0.45% | 52.2만 |
|---|
| 2025.12.04 | ₩62,592 | ₩63,585 | ₩62,445 | ₩63,075 | +0.77% | 68.3만 |
|---|
| 2025.12.03 | ₩62,820 | ₩63,605 | ₩62,216 | ₩62,901 | +0.13% | 88.3만 |
|---|
| 2025.12.02 | ₩61,103 | ₩62,364 | ₩60,378 | ₩62,055 | +1.56% | 87만 |
|---|
| 2025.12.01 | ₩60,647 | ₩61,089 | ₩60,123 | ₩60,284 | -0.60% | 44.1만 |
|---|
| 2025.11.28 | ₩60,808 | ₩61,552 | ₩60,673 | ₩61,250 | +0.73% | 41.9만 |
|---|
| 2025.11.26 | ₩59,828 | ₩61,385 | ₩59,828 | ₩61,250 | +2.38% | 42.7만 |
|---|
| 2025.11.25 | ₩59,090 | ₩60,264 | ₩58,775 | ₩60,097 | +1.70% | 49.4만 |
|---|
| 2025.11.24 | ₩59,654 | ₩59,654 | ₩58,030 | ₩58,808 | -1.42% | 62.5만 |
|---|
| 2025.11.21 | ₩59,707 | ₩59,909 | ₩58,929 | ₩59,426 | -0.47% | 98만 |
|---|
| 2025.11.20 | ₩59,560 | ₩60,204 | ₩58,715 | ₩59,506 | -0.09% | 53.1만 |
|---|
| 2025.11.19 | ₩60,486 | ₩60,539 | ₩58,513 | ₩58,983 | -2.48% | 55.7만 |
|---|
| 2025.11.18 | ₩60,620 | ₩60,841 | ₩60,083 | ₩60,486 | -0.22% | 41.2만 |
|---|
| 2025.11.17 | ₩60,593 | ₩61,277 | ₩60,123 | ₩60,486 | -0.18% | 44.5만 |
|---|
| 2025.11.14 | ₩60,995 | ₩61,012 | ₩59,748 | ₩60,647 | -0.57% | 59.1만 |
|---|
| 2025.11.13 | ₩60,969 | ₩61,599 | ₩60,217 | ₩61,505 | +0.88% | 65.2만 |
|---|
| 2025.11.12 | ₩60,928 | ₩61,197 | ₩60,533 | ₩61,103 | +0.29% | 40만 |
|---|
| 2025.11.11 | ₩59,775 | ₩60,942 | ₩59,453 | ₩60,902 | +1.89% | 51.1만 |
|---|
| 2025.11.10 | ₩61,398 | ₩61,572 | ₩59,909 | ₩59,909 | -2.43% | 50.8만 |
|---|
| 2025.11.07 | ₩62,445 | ₩62,901 | ₩59,761 | ₩60,821 | -2.60% | 80.5만 |
|---|
| 2025.11.06 | ₩62,230 | ₩62,753 | ₩61,546 | ₩62,297 | +0.11% | 65만 |
|---|
| 2025.11.05 | ₩61,626 | ₩62,592 | ₩61,338 | ₩62,324 | +1.13% | 53.4만 |
|---|
| 2025.11.04 | ₩60,915 | ₩61,666 | ₩60,834 | ₩61,532 | +1.01% | 71.3만 |
|---|
| 2025.11.03 | ₩60,539 | ₩61,915 | ₩60,164 | ₩61,452 | +1.51% | 102.9만 |
|---|
| 2025.10.31 | ₩57,883 | ₩61,103 | ₩57,742 | ₩60,794 | +5.03% | 106.4만 |
|---|
| 2025.10.30 | ₩58,446 | ₩58,889 | ₩57,909 | ₩58,299 | -0.25% | 36.6만 |
|---|
| 2025.10.29 | ₩60,365 | ₩60,432 | ₩58,755 | ₩59,050 | -2.18% | 54.1만 |
|---|
| 2025.10.28 | ₩59,775 | ₩61,411 | ₩59,453 | ₩60,419 | +1.08% | 64.7만 |
|---|
| 2025.10.27 | ₩59,493 | ₩59,815 | ₩58,641 | ₩59,372 | -0.20% | 49.9만 |
|---|
| 2025.10.24 | ₩60,445 | ₩60,633 | ₩59,345 | ₩59,614 | -1.38% | 46.4만 |
|---|
| 2025.10.23 | ₩58,634 | ₩59,956 | ₩58,366 | ₩59,922 | +2.20% | 49.2만 |
|---|
| 2025.10.22 | ₩61,318 | ₩61,599 | ₩58,708 | ₩58,768 | -4.16% | 86.3만 |
|---|
| 2025.10.21 | ₩61,827 | ₩61,881 | ₩60,942 | ₩61,613 | -0.35% | 48.2만 |
|---|
| 2025.10.20 | ₩60,942 | ₩61,968 | ₩60,794 | ₩61,921 | +1.61% | 46.7만 |
|---|
| 2025.10.17 | ₩61,492 | ₩61,774 | ₩60,526 | ₩60,633 | -1.40% | 82.8만 |
|---|
| 2025.10.16 | ₩63,048 | ₩64,014 | ₩61,532 | ₩61,599 | -2.30% | 67.7만 |
|---|
| 2025.10.15 | ₩61,801 | ₩63,276 | ₩61,707 | ₩63,102 | +2.11% | 62.5만 |
|---|
| 2025.10.14 | ₩60,982 | ₩61,868 | ₩60,190 | ₩61,505 | +0.86% | 57.2만 |
|---|
| 2025.10.13 | ₩60,902 | ₩61,921 | ₩60,499 | ₩61,143 | +0.40% | 61.9만 |
|---|
| 2025.10.10 | ₩58,862 | ₩60,942 | ₩58,829 | ₩60,754 | +3.21% | 87.8만 |
|---|