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 | ₩49,807 | ₩50,424 | ₩49,640 | ₩50,102 | +0.59% | 75.1만 |
| 2026.10.08 | ₩50,532 | ₩50,625 | ₩49,338 | ₩49,794 | -1.46% | 115.1만 |
| 2026.10.07 | ₩50,344 | ₩50,652 | ₩49,620 | ₩50,478 | +0.27% | 106.6만 |
| 2026.10.06 | ₩49,244 | ₩50,920 | ₩49,083 | ₩50,585 | +2.72% | 117.7만 |
| 2026.10.05 | ₩49,003 | ₩49,392 | ₩48,057 | ₩48,761 | -0.49% | 107.6만 |
| 2026.10.02 | ₩48,761 | ₩49,653 | ₩48,533 | ₩49,150 | +0.80% | 115.1만 |
| 2026.10.01 | ₩47,434 | ₩48,346 | ₩47,380 | ₩48,171 | +1.55% | 124.9만 |
| 2026.09.30 | ₩48,171 | ₩48,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,756 |
| -0.86% |
| 117.8만 |
| 2026.09.29 | ₩46,669 | ₩47,863 | ₩46,361 | ₩47,863 | +2.56% | 105.2만 |
|---|
| 2026.09.28 | ₩46,803 | ₩47,273 | ₩46,401 | ₩46,924 | +0.26% | 108.3만 |
|---|
| 2026.09.25 | ₩46,508 | ₩47,072 | ₩46,267 | ₩46,884 | +0.81% | 84.6만 |
|---|
| 2026.09.24 | ₩47,541 | ₩47,876 | ₩46,133 | ₩46,307 | -2.60% | 128.3만 |
|---|
| 2026.09.23 | ₩47,943 | ₩48,057 | ₩47,414 | ₩47,581 | -0.76% | 85.2만 |
|---|
| 2026.09.22 | ₩48,520 | ₩49,056 | ₩48,118 | ₩48,292 | -0.47% | 127.3만 |
|---|
| 2026.09.21 | ₩48,775 | ₩48,895 | ₩48,370 | ₩48,480 | -0.60% | 88.2만 |
|---|
| 2026.09.18 | ₩48,386 | ₩48,855 | ₩47,662 | ₩48,802 | +0.86% | 155.2만 |
|---|
| 2026.09.17 | ₩48,238 | ₩48,936 | ₩47,823 | ₩48,480 | +0.50% | 97.3만 |
|---|
| 2026.09.16 | ₩47,709 | ₩48,506 | ₩47,414 | ₩47,876 | +0.35% | 120.2만 |
|---|
| 2026.09.15 | ₩48,144 | ₩48,506 | ₩47,192 | ₩47,206 | -1.95% | 154.6만 |
|---|
| 2026.09.14 | ₩49,553 | ₩49,579 | ₩47,072 | ₩48,037 | -3.06% | 185.7만 |
|---|
| 2026.09.11 | ₩49,807 | ₩50,062 | ₩49,271 | ₩49,633 | -0.35% | 99.6만 |
|---|
| 2026.09.10 | ₩49,231 | ₩49,727 | ₩48,976 | ₩49,137 | -0.19% | 145.7만 |
|---|
| 2026.09.09 | ₩50,545 | ₩50,692 | ₩49,184 | ₩49,781 | -1.51% | 93.6만 |
|---|
| 2026.09.08 | ₩50,143 | ₩50,894 | ₩49,841 | ₩50,290 | +0.29% | 129.6만 |
|---|
| 2026.09.04 | ₩49,325 | ₩50,223 | ₩49,311 | ₩50,089 | +1.55% | 95.7만 |
|---|
| 2026.09.03 | ₩49,432 | ₩49,968 | ₩48,547 | ₩49,941 | +1.03% | 148.1만 |
|---|
| 2026.09.02 | ₩50,397 | ₩50,518 | ₩49,056 | ₩49,097 | -2.58% | 143.7만 |
|---|
| 2026.09.01 | ₩51,148 | ₩51,175 | ₩49,150 | ₩50,143 | -1.97% | 163.6만 |
|---|
| 2026.08.31 | ₩51,551 | ₩51,658 | ₩50,706 | ₩51,256 | -0.57% | 75만 |
|---|
| 2026.08.28 | ₩53,160 | ₩53,308 | ₩51,785 | ₩51,806 | -2.55% | 214.8만 |
|---|
| 2026.08.27 | ₩52,932 | ₩53,176 | ₩52,503 | ₩52,811 | -0.23% | 95.8만 |
|---|
| 2026.08.26 | ₩53,093 | ₩53,341 | ₩52,771 | ₩53,080 | -0.03% | 117.4만 |
|---|
| 2026.08.25 | ₩52,677 | ₩53,656 | ₩52,489 | ₩53,147 | +0.89% | 81.4만 |
|---|
| 2026.08.24 | ₩52,972 | ₩52,972 | ₩52,248 | ₩52,597 | -0.71% | 63.7만 |
|---|
| 2026.08.21 | ₩53,589 | ₩54,059 | ₩52,785 | ₩53,039 | -1.03% | 64.4만 |
|---|
| 2026.08.20 | ₩53,737 | ₩54,159 | ₩52,865 | ₩53,106 | -1.17% | 56.7만 |
|---|
| 2026.08.19 | ₩52,744 | ₩53,804 | ₩52,708 | ₩53,737 | +1.88% | 58.8만 |
|---|
| 2026.08.18 | ₩53,522 | ₩53,522 | ₩52,275 | ₩52,302 | -2.28% | 75.7만 |
|---|
| 2026.08.17 | ₩54,018 | ₩54,152 | ₩52,878 | ₩52,972 | -1.94% | 64.3만 |
|---|
| 2026.08.14 | ₩54,367 | ₩54,783 | ₩53,857 | ₩54,233 | -0.25% | 58.5만 |
|---|
| 2026.08.13 | ₩53,991 | ₩54,742 | ₩53,750 | ₩54,595 | +1.12% | 73.5만 |
|---|
| 2026.08.12 | ₩53,938 | ₩54,729 | ₩53,643 | ₩53,804 | -0.25% | 110만 |
|---|
| 2026.08.11 | ₩51,685 | ₩54,139 | ₩51,591 | ₩53,616 | +3.74% | 120.3만 |
|---|
| 2026.08.10 | ₩52,771 | ₩52,785 | ₩51,209 | ₩51,336 | -2.72% | 179.8만 |
|---|
| 2026.08.07 | ₩53,361 | ₩53,991 | ₩52,355 | ₩52,919 | -0.83% | 105만 |
|---|
| 2026.08.06 | ₩54,018 | ₩54,213 | ₩52,865 | ₩53,147 | -1.61% | 147.2만 |
|---|
| 2026.08.05 | ₩54,313 | ₩54,313 | ₩52,999 | ₩53,831 | -0.89% | 160.2만 |
|---|
| 2026.08.04 | ₩54,005 | ₩54,541 | ₩53,173 | ₩54,152 | +0.27% | 131.8만 |
|---|
| 2026.08.03 | ₩56,405 | ₩56,848 | ₩54,152 | ₩54,193 | -3.92% | 81.7만 |
|---|
| 2026.07.31 | ₩56,325 | ₩60,657 | ₩56,191 | ₩56,727 | +0.71% | 158.1만 |
|---|
| 2026.07.30 | ₩58,283 | ₩59,919 | ₩57,036 | ₩57,116 | -2.00% | 116.8만 |
|---|
| 2026.07.29 | ₩57,183 | ₩58,196 | ₩56,801 | ₩57,974 | +1.38% | 160만 |
|---|
| 2026.07.28 | ₩55,279 | ₩57,143 | ₩54,924 | ₩57,022 | +3.15% | 92.9만 |
|---|
| 2026.07.27 | ₩56,151 | ₩56,151 | ₩54,327 | ₩54,836 | -2.34% | 87.8만 |
|---|
| 2026.07.24 | ₩56,325 | ₩56,674 | ₩55,245 | ₩55,735 | -1.05% | 89만 |
|---|
| 2026.07.23 | ₩53,777 | ₩55,936 | ₩53,683 | ₩55,802 | +3.77% | 220.9만 |
|---|
| 2026.07.22 | ₩54,796 | ₩55,225 | ₩54,112 | ₩54,649 | -0.27% | 263만 |
|---|
| 2026.07.21 | ₩54,917 | ₩55,105 | ₩54,307 | ₩54,970 | +0.10% | 57.8만 |
|---|
| 2026.07.20 | ₩54,461 | ₩55,011 | ₩53,857 | ₩54,380 | -0.15% | 52.3만 |
|---|
| 2026.07.17 | ₩53,898 | ₩54,528 | ₩53,884 | ₩54,421 | +0.97% | 70만 |
|---|
| 2026.07.16 | ₩54,179 | ₩54,742 | ₩53,951 | ₩54,327 | +0.27% | 51.2만 |
|---|
| 2026.07.15 | ₩53,951 | ₩54,977 | ₩53,629 | ₩54,206 | +0.47% | 61.4만 |
|---|
| 2026.07.14 | ₩53,147 | ₩53,670 | ₩53,026 | ₩53,254 | +0.20% | 53.5만 |
|---|
| 2026.07.13 | ₩53,254 | ₩53,600 | ₩52,771 | ₩52,825 | -0.81% | 53.2만 |
|---|
| 2026.07.10 | ₩52,704 | ₩53,442 | ₩52,704 | ₩53,039 | +0.64% | 57.9만 |
|---|
| 2026.07.09 | ₩53,066 | ₩53,576 | ₩52,396 | ₩52,543 | -0.99% | 53.9만 |
|---|
| 2026.07.08 | ₩51,980 | ₩52,919 | ₩51,725 | ₩52,825 | +1.63% | 79.7만 |
|---|
| 2026.07.07 | ₩53,133 | ₩53,354 | ₩52,302 | ₩52,329 | -1.51% | 58.3만 |
|---|
| 2026.07.06 | ₩52,422 | ₩53,066 | ₩52,221 | ₩52,798 | +0.72% | 76.3만 |
|---|
| 2026.07.02 | ₩51,591 | ₩52,409 | ₩51,457 | ₩52,302 | +1.38% | 64.8만 |
|---|
| 2026.07.01 | ₩51,966 | ₩52,308 | ₩51,242 | ₩51,242 | -1.39% | 59.2만 |
|---|
| 2026.06.30 | ₩51,578 | ₩52,127 | ₩51,055 | ₩51,631 | +0.10% | 78.1만 |
|---|
| 2026.06.29 | ₩52,114 | ₩52,664 | ₩50,867 | ₩51,698 | -0.80% | 108.9만 |
|---|
| 2026.06.26 | ₩52,154 | ₩53,281 | ₩51,832 | ₩52,489 | +0.64% | 336.2만 |
|---|
| 2026.06.25 | ₩52,329 | ₩52,945 | ₩51,591 | ₩51,846 | -0.92% | 103.2만 |
|---|
| 2026.06.24 | ₩52,034 | ₩52,429 | ₩51,604 | ₩52,127 | +0.18% | 91.6만 |
|---|
| 2026.06.23 | ₩50,813 | ₩52,101 | ₩50,203 | ₩52,034 | +2.40% | 108.9만 |
|---|
| 2026.06.22 | ₩52,557 | ₩53,066 | ₩50,692 | ₩50,773 | -3.39% | 109.7만 |
|---|
| 2026.06.18 | ₩53,093 | ₩53,549 | ₩52,503 | ₩53,120 | +0.05% | 149.7만 |
|---|
| 2026.06.17 | ₩54,059 | ₩54,488 | ₩52,637 | ₩52,717 | -2.48% | 97.5만 |
|---|
| 2026.06.16 | ₩54,434 | ₩54,984 | ₩53,810 | ₩54,474 | +0.07% | 84.4만 |
|---|
| 2026.06.15 | ₩54,635 | ₩54,970 | ₩54,032 | ₩54,340 | -0.54% | 65.9만 |
|---|
| 2026.06.12 | ₩54,246 | ₩55,105 | ₩54,059 | ₩54,193 | -0.10% | 82.6만 |
|---|
| 2026.06.11 | ₩55,762 | ₩56,211 | ₩54,193 | ₩54,260 | -2.69% | 137.5만 |
|---|
| 2026.06.10 | ₩55,359 | ₩55,896 | ₩54,970 | ₩55,400 | +0.07% | 82.8만 |
|---|
| 2026.06.09 | ₩55,051 | ₩55,534 | ₩54,273 | ₩55,239 | +0.34% | 102.9만 |
|---|
| 2026.06.08 | ₩55,829 | ₩56,224 | ₩54,488 | ₩54,635 | -2.14% | 78만 |
|---|
| 2026.06.05 | ₩55,762 | ₩56,177 | ₩54,903 | ₩55,400 | -0.65% | 60.3만 |
|---|
| 2026.06.04 | ₩55,976 | ₩56,016 | ₩54,434 | ₩55,775 | -0.36% | 73.5만 |
|---|
| 2026.06.03 | ₩55,172 | ₩55,976 | ₩54,461 | ₩55,426 | +0.46% | 156.9만 |
|---|
| 2026.06.02 | ₩54,662 | ₩56,084 | ₩54,595 | ₩55,333 | +1.23% | 86.1만 |
|---|
| 2026.06.01 | ₩55,279 | ₩56,392 | ₩54,863 | ₩54,984 | -0.53% | 98.1만 |
|---|
| 2026.05.29 | ₩55,668 | ₩56,298 | ₩54,961 | ₩55,695 | +0.05% | 99.8만 |
|---|
| 2026.05.28 | ₩55,453 | ₩56,788 | ₩55,316 | ₩56,419 | +1.74% | 94.6만 |
|---|
| 2026.05.27 | ₩56,472 | ₩56,472 | ₩54,662 | ₩55,721 | -1.33% | 136.7만 |
|---|
| 2026.05.26 | ₩57,076 | ₩57,384 | ₩55,453 | ₩56,325 | -1.32% | 140.9만 |
|---|
| 2026.05.22 | ₩56,902 | ₩57,103 | ₩56,338 | ₩56,526 | -0.66% | 112.4만 |
|---|
| 2026.05.21 | ₩55,628 | ₩57,425 | ₩55,265 | ₩56,526 | +1.62% | 129.6만 |
|---|
| 2026.05.20 | ₩55,011 | ₩55,936 | ₩54,555 | ₩55,695 | +1.24% | 129.4만 |
|---|
| 2026.05.19 | ₩54,689 | ₩55,400 | ₩53,991 | ₩54,877 | +0.34% | 118.3만 |
|---|
| 2026.05.18 | ₩53,576 | ₩54,997 | ₩53,576 | ₩54,810 | +2.30% | 103.7만 |
|---|
| 2026.05.15 | ₩53,147 | ₩54,085 | ₩52,436 | ₩53,187 | +0.08% | 124.1만 |
|---|
| 2026.05.14 | ₩55,091 | ₩55,641 | ₩53,898 | ₩53,938 | -2.09% | 140.5만 |
|---|
| 2026.05.13 | ₩54,347 | ₩54,709 | ₩53,334 | ₩54,461 | +0.21% | 97만 |
|---|
| 2026.05.12 | ₩53,086 | ₩54,555 | ₩52,744 | ₩54,434 | +2.54% | 73.1만 |
|---|
| 2026.05.11 | ₩52,369 | ₩53,489 | ₩52,302 | ₩52,999 | +1.20% | 110.8만 |
|---|
| 2026.05.08 | ₩52,731 | ₩52,731 | ₩51,484 | ₩52,288 | -0.84% | 72.5만 |
|---|
| 2026.05.07 | ₩53,093 | ₩53,200 | ₩52,181 | ₩52,489 | -1.14% | 99.9만 |
|---|
| 2026.05.06 | ₩51,604 | ₩53,173 | ₩51,591 | ₩52,986 | +2.68% | 209.9만 |
|---|
| 2026.05.05 | ₩49,620 | ₩51,122 | ₩49,620 | ₩50,961 | +2.70% | 106.7만 |
|---|
| 2026.05.04 | ₩49,620 | ₩50,196 | ₩48,788 | ₩49,740 | +0.24% | 180.6만 |
|---|
| 2026.05.01 | ₩49,807 | ₩50,558 | ₩48,855 | ₩50,169 | +0.73% | 219.3만 |
|---|
| 2026.04.30 | ₩47,890 | ₩50,076 | ₩47,809 | ₩49,620 | +3.61% | 238.6만 |
|---|
| 2026.04.29 | ₩53,911 | ₩53,911 | ₩45,838 | ₩47,595 | -11.72% | 588.5만 |
|---|
| 2026.04.28 | ₩54,367 | ₩54,474 | ₩53,308 | ₩53,348 | -1.87% | 74만 |
|---|
| 2026.04.27 | ₩55,198 | ₩55,721 | ₩54,139 | ₩54,367 | -1.51% | 104.6만 |
|---|
| 2026.04.24 | ₩54,099 | ₩54,863 | ₩53,790 | ₩54,810 | +1.31% | 61.9만 |
|---|
| 2026.04.23 | ₩53,911 | ₩54,501 | ₩53,857 | ₩54,179 | +0.50% | 48.7만 |
|---|
| 2026.04.22 | ₩54,836 | ₩55,587 | ₩53,388 | ₩53,670 | -2.13% | 79만 |
|---|
| 2026.04.21 | ₩55,896 | ₩56,285 | ₩54,555 | ₩54,675 | -2.18% | 69.4만 |
|---|
| 2026.04.20 | ₩56,030 | ₩56,899 | ₩55,762 | ₩55,829 | -0.36% | 60.1만 |
|---|
| 2026.04.17 | ₩56,318 | ₩56,714 | ₩55,802 | ₩56,271 | -0.08% | 61.6만 |
|---|
| 2026.04.16 | ₩57,297 | ₩57,297 | ₩55,587 | ₩55,856 | -2.52% | 65.2만 |
|---|
| 2026.04.15 | ₩56,888 | ₩57,485 | ₩56,888 | ₩57,009 | +0.21% | 76.9만 |
|---|
| 2026.04.14 | ₩56,647 | ₩57,438 | ₩56,405 | ₩57,170 | +0.92% | 74.6만 |
|---|
| 2026.04.13 | ₩56,084 | ₩56,633 | ₩55,493 | ₩56,620 | +0.96% | 82.2만 |
|---|
| 2026.04.10 | ₩56,459 | ₩57,130 | ₩56,244 | ₩56,352 | -0.19% | 55.9만 |
|---|
| 2026.04.09 | ₩55,695 | ₩56,607 | ₩55,198 | ₩56,405 | +1.28% | 88.5만 |
|---|
| 2026.04.08 | ₩55,762 | ₩56,540 | ₩55,212 | ₩55,963 | +0.36% | 96.9만 |
|---|
| 2026.04.07 | ₩54,193 | ₩54,608 | ₩53,884 | ₩54,501 | +0.57% | 120.7만 |
|---|
| 2026.04.06 | ₩53,871 | ₩54,447 | ₩53,683 | ₩54,354 | +0.90% | 78.1만 |
|---|
| 2026.04.02 | ₩52,449 | ₩53,978 | ₩52,194 | ₩53,871 | +2.71% | 67.4만 |
|---|
| 2026.04.01 | ₩53,348 | ₩53,931 | ₩52,892 | ₩53,026 | -0.60% | 108.2만 |
|---|
| 2026.03.31 | ₩52,074 | ₩53,026 | ₩51,537 | ₩52,999 | +1.78% | 125.5만 |
|---|
| 2026.03.30 | ₩51,148 | ₩52,020 | ₩50,518 | ₩51,403 | +0.50% | 144.5만 |
|---|
| 2026.03.27 | ₩51,510 | ₩51,671 | ₩50,364 | ₩50,639 | -1.69% | 221.1만 |
|---|
| 2026.03.26 | ₩50,800 | ₩52,127 | ₩50,706 | ₩51,873 | +2.11% | 166.6만 |
|---|
| 2026.03.25 | ₩51,510 | ₩52,074 | ₩50,920 | ₩51,296 | -0.42% | 186.6만 |
|---|
| 2026.03.24 | ₩51,738 | ₩51,899 | ₩50,169 | ₩51,189 | -1.06% | 235.1만 |
|---|
| 2026.03.23 | ₩54,883 | ₩55,044 | ₩51,940 | ₩52,114 | -5.05% | 213.7만 |
|---|
| 2026.03.20 | ₩56,124 | ₩56,258 | ₩54,327 | ₩54,783 | -2.39% | 201.1만 |
|---|
| 2026.03.19 | ₩54,984 | ₩57,277 | ₩54,662 | ₩55,587 | +1.10% | 187만 |
|---|
| 2026.03.18 | ₩56,861 | ₩57,089 | ₩55,078 | ₩55,413 | -2.55% | 170.4만 |
|---|
| 2026.03.17 | ₩62,668 | ₩62,869 | ₩57,431 | ₩57,518 | -8.22% | 160.5만 |
|---|
| 2026.03.16 | ₩64,143 | ₩64,975 | ₩61,998 | ₩62,011 | -3.32% | 80.1만 |
|---|
| 2026.03.13 | ₩63,312 | ₩63,848 | ₩62,628 | ₩62,789 | -0.83% | 67.4만 |
|---|
| 2026.03.12 | ₩62,856 | ₩63,466 | ₩62,159 | ₩62,896 | +0.06% | 79.7만 |
|---|
| 2026.03.11 | ₩62,641 | ₩64,358 | ₩62,527 | ₩63,808 | +1.86% | 60.7만 |
|---|
| 2026.03.10 | ₩61,662 | ₩63,278 | ₩61,636 | ₩63,044 | +2.24% | 47.7만 |
|---|
| 2026.03.09 | ₩61,569 | ₩62,185 | ₩60,590 | ₩61,971 | +0.65% | 63.7만 |
|---|
| 2026.03.06 | ₩61,837 | ₩62,668 | ₩61,180 | ₩62,360 | +0.85% | 63.5만 |
|---|
| 2026.03.05 | ₩64,680 | ₩64,774 | ₩62,708 | ₩63,097 | -2.45% | 79.2만 |
|---|
| 2026.03.04 | ₩65,753 | ₩66,068 | ₩64,787 | ₩65,350 | -0.61% | 62.4만 |
|---|
| 2026.03.03 | ₩64,787 | ₩65,820 | ₩63,875 | ₩65,592 | +1.24% | 119.4만 |
|---|
| 2026.03.02 | ₩66,638 | ₩67,342 | ₩64,774 | ₩66,611 | -0.04% | 90.3만 |
|---|
| 2026.02.27 | ₩66,329 | ₩67,442 | ₩65,686 | ₩66,893 | +0.85% | 73.4만 |
|---|
| 2026.02.26 | ₩66,088 | ₩67,416 | ₩65,914 | ₩67,121 | +1.56% | 41.4만 |
|---|
| 2026.02.25 | ₩65,726 | ₩66,209 | ₩65,243 | ₩66,101 | +0.57% | 53.5만 |
|---|
| 2026.02.24 | ₩65,122 | ₩65,914 | ₩64,787 | ₩65,739 | +0.95% | 50.5만 |
|---|
| 2026.02.23 | ₩64,103 | ₩65,417 | ₩63,795 | ₩64,774 | +1.05% | 54.1만 |
|---|
| 2026.02.20 | ₩63,245 | ₩64,324 | ₩62,802 | ₩64,143 | +1.42% | 67.5만 |
|---|
| 2026.02.19 | ₩64,505 | ₩64,713 | ₩62,977 | ₩63,124 | -2.14% | 79.7만 |
|---|
| 2026.02.18 | ₩66,007 | ₩66,189 | ₩64,774 | ₩64,894 | -1.69% | 71.4만 |
|---|
| 2026.02.17 | ₩66,504 | ₩67,181 | ₩65,606 | ₩66,061 | -0.67% | 72.6만 |
|---|
| 2026.02.13 | ₩67,603 | ₩67,737 | ₩65,981 | ₩66,463 | -1.69% | 68.9만 |
|---|
| 2026.02.12 | ₩68,877 | ₩69,360 | ₩67,134 | ₩67,161 | -2.49% | 68.7만 |
|---|
| 2026.02.11 | ₩68,395 | ₩69,293 | ₩67,912 | ₩68,395 | 0.00% | 74.2만 |
|---|
| 2026.02.10 | ₩66,986 | ₩68,220 | ₩66,986 | ₩67,831 | +1.26% | 59.6만 |
|---|
| 2026.02.09 | ₩66,826 | ₩67,483 | ₩66,718 | ₩66,919 | +0.14% | 66.1만 |
|---|
| 2026.02.06 | ₩66,651 | ₩67,630 | ₩66,021 | ₩67,067 | +0.62% | 74.2만 |
|---|
| 2026.02.05 | ₩65,860 | ₩66,530 | ₩65,218 | ₩65,820 | -0.06% | 56.8만 |
|---|
| 2026.02.04 | ₩65,873 | ₩66,651 | ₩65,337 | ₩65,887 | +0.02% | 63.8만 |
|---|
| 2026.02.03 | ₩65,511 | ₩66,124 | ₩64,653 | ₩65,364 | -0.23% | 63.7만 |
|---|
| 2026.02.02 | ₩64,170 | ₩65,592 | ₩64,170 | ₩65,458 | +2.01% | 90.8만 |
|---|
| 2026.01.30 | ₩65,377 | ₩65,847 | ₩64,117 | ₩64,170 | -1.85% | 74.3만 |
|---|
| 2026.01.29 | ₩62,668 | ₩65,793 | ₩61,924 | ₩65,404 | +4.37% | 148만 |
|---|
| 2026.01.28 | ₩62,132 | ₩62,400 | ₩61,461 | ₩62,279 | +0.24% | 64.7만 |
|---|
| 2026.01.27 | ₩60,804 | ₩62,024 | ₩60,697 | ₩61,810 | +1.65% | 62.1만 |
|---|
| 2026.01.26 | ₩61,354 | ₩61,542 | ₩59,939 | ₩60,643 | -1.16% | 87.3만 |
|---|
| 2026.01.23 | ₩60,616 | ₩61,099 | ₩60,201 | ₩61,086 | +0.77% | 46.6만 |
|---|
| 2026.01.22 | ₩60,616 | ₩61,864 | ₩60,576 | ₩60,603 | -0.02% | 72.7만 |
|---|
| 2026.01.21 | ₩59,986 | ₩60,978 | ₩59,584 | ₩60,777 | +1.32% | 79.3만 |
|---|
| 2026.01.20 | ₩60,348 | ₩61,113 | ₩59,342 | ₩59,664 | -1.13% | 84.1만 |
|---|
| 2026.01.16 | ₩59,832 | ₩61,669 | ₩59,114 | ₩61,139 | +2.19% | 95.5만 |
|---|
| 2026.01.15 | ₩59,691 | ₩60,482 | ₩59,664 | ₩59,865 | +0.29% | 44.1만 |
|---|
| 2026.01.14 | ₩59,396 | ₩59,932 | ₩59,128 | ₩59,570 | +0.29% | 82.2만 |
|---|
| 2026.01.13 | ₩59,101 | ₩59,876 | ₩58,994 | ₩59,476 | +0.64% | 45.7만 |
|---|
| 2026.01.12 | ₩57,854 | ₩59,289 | ₩57,854 | ₩59,114 | +2.18% | 53.8만 |
|---|
| 2026.01.09 | ₩59,195 | ₩59,712 | ₩57,901 | ₩58,015 | -1.99% | 47.7만 |
|---|
| 2026.01.08 | ₩59,074 | ₩59,683 | ₩58,538 | ₩59,342 | +0.45% | 47.7만 |
|---|
| 2026.01.07 | ₩59,986 | ₩60,128 | ₩58,578 | ₩59,101 | -1.48% | 49.8만 |
|---|
| 2026.01.06 | ₩59,865 | ₩60,358 | ₩58,578 | ₩59,637 | -0.38% | 100.5만 |
|---|
| 2026.01.05 | ₩60,482 | ₩60,724 | ₩59,584 | ₩60,174 | -0.51% | 80.9만 |
|---|
| 2026.01.02 | ₩61,206 | ₩61,448 | ₩60,415 | ₩60,724 | -0.79% | 45.1만 |
|---|
| 2025.12.31 | ₩61,260 | ₩61,287 | ₩60,590 | ₩60,885 | -0.61% | 34.8만 |
|---|
| 2025.12.30 | ₩61,689 | ₩61,971 | ₩61,005 | ₩61,072 | -1.00% | 33.3만 |
|---|
| 2025.12.29 | ₩62,038 | ₩62,507 | ₩61,649 | ₩61,729 | -0.50% | 45.3만 |
|---|
| 2025.12.26 | ₩62,185 | ₩62,333 | ₩61,756 | ₩62,132 | -0.09% | 23.6만 |
|---|
| 2025.12.24 | ₩62,373 | ₩62,601 | ₩62,078 | ₩62,360 | -0.02% | 21.9만 |
|---|
| 2025.12.23 | ₩61,904 | ₩62,601 | ₩61,904 | ₩62,293 | +0.63% | 37.7만 |
|---|
| 2025.12.22 | ₩61,877 | ₩62,574 | ₩61,273 | ₩62,065 | +0.30% | 49.2만 |
|---|
| 2025.12.19 | ₩60,858 | ₩62,293 | ₩60,469 | ₩61,770 | +1.50% | 77.6만 |
|---|
| 2025.12.18 | ₩60,482 | ₩62,071 | ₩60,221 | ₩60,965 | +0.80% | 56.8만 |
|---|
| 2025.12.17 | ₩60,455 | ₩60,643 | ₩58,565 | ₩59,959 | -0.82% | 71.7만 |
|---|
| 2025.12.16 | ₩60,844 | ₩60,992 | ₩59,932 | ₩60,362 | -0.79% | 60.3만 |
|---|
| 2025.12.15 | ₩62,467 | ₩62,735 | ₩60,509 | ₩60,724 | -2.79% | 62.5만 |
|---|
| 2025.12.12 | ₩62,668 | ₩63,178 | ₩61,756 | ₩62,132 | -0.86% | 48.9만 |
|---|
| 2025.12.11 | ₩63,084 | ₩63,822 | ₩62,400 | ₩62,722 | -0.57% | 59.9만 |
|---|
| 2025.12.10 | ₩61,689 | ₩63,151 | ₩61,542 | ₩62,749 | +1.72% | 53.2만 |
|---|
| 2025.12.09 | ₩62,588 | ₩63,124 | ₩61,716 | ₩61,810 | -1.24% | 38.6만 |
|---|
| 2025.12.08 | ₩63,178 | ₩63,178 | ₩62,071 | ₩62,534 | -1.02% | 53만 |
|---|
| 2025.12.05 | ₩63,124 | ₩63,882 | ₩62,722 | ₩62,843 | -0.45% | 52.2만 |
|---|
| 2025.12.04 | ₩62,561 | ₩63,553 | ₩62,413 | ₩63,044 | +0.77% | 68.3만 |
|---|
| 2025.12.03 | ₩62,789 | ₩63,573 | ₩62,185 | ₩62,869 | +0.13% | 88.3만 |
|---|
| 2025.12.02 | ₩61,072 | ₩62,333 | ₩60,348 | ₩62,024 | +1.56% | 87만 |
|---|
| 2025.12.01 | ₩60,616 | ₩61,059 | ₩60,093 | ₩60,254 | -0.60% | 44.1만 |
|---|
| 2025.11.28 | ₩60,777 | ₩61,522 | ₩60,643 | ₩61,220 | +0.73% | 41.9만 |
|---|
| 2025.11.26 | ₩59,798 | ₩61,354 | ₩59,798 | ₩61,220 | +2.38% | 42.7만 |
|---|
| 2025.11.25 | ₩59,061 | ₩60,234 | ₩58,746 | ₩60,067 | +1.70% | 49.4만 |
|---|
| 2025.11.24 | ₩59,624 | ₩59,624 | ₩58,001 | ₩58,779 | -1.42% | 62.5만 |
|---|
| 2025.11.21 | ₩59,678 | ₩59,879 | ₩58,900 | ₩59,396 | -0.47% | 98만 |
|---|
| 2025.11.20 | ₩59,530 | ₩60,174 | ₩58,685 | ₩59,476 | -0.09% | 53.1만 |
|---|
| 2025.11.19 | ₩60,455 | ₩60,509 | ₩58,484 | ₩58,953 | -2.48% | 55.7만 |
|---|
| 2025.11.18 | ₩60,590 | ₩60,811 | ₩60,053 | ₩60,455 | -0.22% | 41.2만 |
|---|
| 2025.11.17 | ₩60,563 | ₩61,247 | ₩60,093 | ₩60,455 | -0.18% | 44.5만 |
|---|
| 2025.11.14 | ₩60,965 | ₩60,981 | ₩59,718 | ₩60,616 | -0.57% | 59.1만 |
|---|
| 2025.11.13 | ₩60,938 | ₩61,569 | ₩60,187 | ₩61,475 | +0.88% | 65.2만 |
|---|
| 2025.11.12 | ₩60,898 | ₩61,166 | ₩60,502 | ₩61,072 | +0.29% | 40만 |
|---|
| 2025.11.11 | ₩59,745 | ₩60,911 | ₩59,423 | ₩60,871 | +1.89% | 51.1만 |
|---|
| 2025.11.10 | ₩61,367 | ₩61,542 | ₩59,879 | ₩59,879 | -2.43% | 50.8만 |
|---|
| 2025.11.07 | ₩62,413 | ₩62,869 | ₩59,731 | ₩60,791 | -2.60% | 80.5만 |
|---|
| 2025.11.06 | ₩62,199 | ₩62,722 | ₩61,515 | ₩62,266 | +0.11% | 65만 |
|---|
| 2025.11.05 | ₩61,595 | ₩62,561 | ₩61,307 | ₩62,293 | +1.13% | 53.4만 |
|---|
| 2025.11.04 | ₩60,885 | ₩61,636 | ₩60,804 | ₩61,501 | +1.01% | 71.3만 |
|---|
| 2025.11.03 | ₩60,509 | ₩61,884 | ₩60,134 | ₩61,421 | +1.51% | 102.9만 |
|---|
| 2025.10.31 | ₩57,854 | ₩61,072 | ₩57,713 | ₩60,764 | +5.03% | 106.4만 |
|---|
| 2025.10.30 | ₩58,417 | ₩58,860 | ₩57,881 | ₩58,269 | -0.25% | 36.6만 |
|---|
| 2025.10.29 | ₩60,335 | ₩60,402 | ₩58,725 | ₩59,020 | -2.18% | 54.1만 |
|---|
| 2025.10.28 | ₩59,745 | ₩61,381 | ₩59,423 | ₩60,388 | +1.08% | 64.7만 |
|---|
| 2025.10.27 | ₩59,463 | ₩59,785 | ₩58,611 | ₩59,342 | -0.20% | 49.9만 |
|---|
| 2025.10.24 | ₩60,415 | ₩60,603 | ₩59,316 | ₩59,584 | -1.38% | 46.4만 |
|---|
| 2025.10.23 | ₩58,605 | ₩59,926 | ₩58,337 | ₩59,892 | +2.20% | 49.2만 |
|---|
| 2025.10.22 | ₩61,287 | ₩61,569 | ₩58,679 | ₩58,739 | -4.16% | 86.3만 |
|---|
| 2025.10.21 | ₩61,797 | ₩61,850 | ₩60,911 | ₩61,582 | -0.35% | 48.2만 |
|---|
| 2025.10.20 | ₩60,911 | ₩61,937 | ₩60,764 | ₩61,890 | +1.61% | 46.7만 |
|---|
| 2025.10.17 | ₩61,461 | ₩61,743 | ₩60,496 | ₩60,603 | -1.40% | 82.8만 |
|---|
| 2025.10.16 | ₩63,017 | ₩63,982 | ₩61,501 | ₩61,569 | -2.30% | 67.7만 |
|---|
| 2025.10.15 | ₩61,770 | ₩63,245 | ₩61,676 | ₩63,071 | +2.11% | 62.5만 |
|---|
| 2025.10.14 | ₩60,952 | ₩61,837 | ₩60,160 | ₩61,475 | +0.86% | 57.2만 |
|---|
| 2025.10.13 | ₩60,871 | ₩61,890 | ₩60,469 | ₩61,113 | +0.40% | 61.9만 |
|---|
| 2025.10.10 | ₩58,833 | ₩60,911 | ₩58,799 | ₩60,724 | +3.21% | 87.8만 |
|---|