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 | ₩49,808 | ₩50,425 | ₩49,641 | ₩50,103 | +0.59% | 75.1만 |
| 2026.10.08 | ₩50,533 | ₩50,627 | ₩49,339 | ₩49,795 | -1.46% | 115.1만 |
| 2026.10.07 | ₩50,345 | ₩50,653 | ₩49,621 | ₩50,479 | +0.27% | 106.6만 |
| 2026.10.06 | ₩49,245 | ₩50,922 | ₩49,084 | ₩50,586 | +2.72% | 117.7만 |
| 2026.10.05 | ₩49,004 | ₩49,393 | ₩48,058 | ₩48,762 | -0.49% | 107.6만 |
| 2026.10.02 | ₩48,762 | ₩49,654 | ₩48,534 | ₩49,151 | +0.80% | 115.1만 |
| 2026.10.01 | ₩47,435 | ₩48,347 | ₩47,381 | ₩48,172 | +1.55% | 124.9만 |
| 2026.09.30 | ₩48,172 | ₩48,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,757 |
| -0.86% |
| 117.8만 |
| 2026.09.29 | ₩46,670 | ₩47,864 | ₩46,362 | ₩47,864 | +2.56% | 105.2만 |
|---|
| 2026.09.28 | ₩46,804 | ₩47,274 | ₩46,402 | ₩46,925 | +0.26% | 108.3만 |
|---|
| 2026.09.25 | ₩46,509 | ₩47,073 | ₩46,268 | ₩46,885 | +0.81% | 84.6만 |
|---|
| 2026.09.24 | ₩47,542 | ₩47,877 | ₩46,134 | ₩46,308 | -2.60% | 128.3만 |
|---|
| 2026.09.23 | ₩47,944 | ₩48,058 | ₩47,415 | ₩47,582 | -0.76% | 85.2만 |
|---|
| 2026.09.22 | ₩48,521 | ₩49,057 | ₩48,119 | ₩48,293 | -0.47% | 127.3만 |
|---|
| 2026.09.21 | ₩48,776 | ₩48,897 | ₩48,371 | ₩48,481 | -0.60% | 88.2만 |
|---|
| 2026.09.18 | ₩48,387 | ₩48,856 | ₩47,663 | ₩48,803 | +0.86% | 155.2만 |
|---|
| 2026.09.17 | ₩48,239 | ₩48,937 | ₩47,824 | ₩48,481 | +0.50% | 97.3만 |
|---|
| 2026.09.16 | ₩47,710 | ₩48,508 | ₩47,415 | ₩47,877 | +0.35% | 120.2만 |
|---|
| 2026.09.15 | ₩48,145 | ₩48,508 | ₩47,193 | ₩47,207 | -1.95% | 154.6만 |
|---|
| 2026.09.14 | ₩49,554 | ₩49,580 | ₩47,073 | ₩48,038 | -3.06% | 185.7만 |
|---|
| 2026.09.11 | ₩49,808 | ₩50,063 | ₩49,272 | ₩49,634 | -0.35% | 99.6만 |
|---|
| 2026.09.10 | ₩49,232 | ₩49,728 | ₩48,977 | ₩49,138 | -0.19% | 145.7만 |
|---|
| 2026.09.09 | ₩50,546 | ₩50,694 | ₩49,185 | ₩49,782 | -1.51% | 93.6만 |
|---|
| 2026.09.08 | ₩50,144 | ₩50,895 | ₩49,842 | ₩50,291 | +0.29% | 129.6만 |
|---|
| 2026.09.04 | ₩49,326 | ₩50,224 | ₩49,312 | ₩50,090 | +1.55% | 95.7만 |
|---|
| 2026.09.03 | ₩49,433 | ₩49,969 | ₩48,548 | ₩49,943 | +1.03% | 148.1만 |
|---|
| 2026.09.02 | ₩50,399 | ₩50,519 | ₩49,057 | ₩49,098 | -2.58% | 143.7만 |
|---|
| 2026.09.01 | ₩51,150 | ₩51,176 | ₩49,151 | ₩50,144 | -1.97% | 163.6만 |
|---|
| 2026.08.31 | ₩51,552 | ₩51,659 | ₩50,707 | ₩51,257 | -0.57% | 75만 |
|---|
| 2026.08.28 | ₩53,161 | ₩53,309 | ₩51,787 | ₩51,807 | -2.55% | 214.8만 |
|---|
| 2026.08.27 | ₩52,933 | ₩53,177 | ₩52,504 | ₩52,813 | -0.23% | 95.8만 |
|---|
| 2026.08.26 | ₩53,094 | ₩53,342 | ₩52,772 | ₩53,081 | -0.03% | 117.4만 |
|---|
| 2026.08.25 | ₩52,678 | ₩53,657 | ₩52,491 | ₩53,148 | +0.89% | 81.4만 |
|---|
| 2026.08.24 | ₩52,973 | ₩52,973 | ₩52,249 | ₩52,598 | -0.71% | 63.7만 |
|---|
| 2026.08.21 | ₩53,590 | ₩54,060 | ₩52,786 | ₩53,041 | -1.03% | 64.4만 |
|---|
| 2026.08.20 | ₩53,738 | ₩54,160 | ₩52,866 | ₩53,108 | -1.17% | 56.7만 |
|---|
| 2026.08.19 | ₩52,745 | ₩53,805 | ₩52,709 | ₩53,738 | +1.88% | 58.8만 |
|---|
| 2026.08.18 | ₩53,523 | ₩53,523 | ₩52,276 | ₩52,303 | -2.28% | 75.7만 |
|---|
| 2026.08.17 | ₩54,020 | ₩54,154 | ₩52,880 | ₩52,973 | -1.94% | 64.3만 |
|---|
| 2026.08.14 | ₩54,368 | ₩54,784 | ₩53,859 | ₩54,234 | -0.25% | 58.5만 |
|---|
| 2026.08.13 | ₩53,993 | ₩54,744 | ₩53,751 | ₩54,596 | +1.12% | 73.5만 |
|---|
| 2026.08.12 | ₩53,939 | ₩54,730 | ₩53,644 | ₩53,805 | -0.25% | 110만 |
|---|
| 2026.08.11 | ₩51,686 | ₩54,140 | ₩51,592 | ₩53,617 | +3.74% | 120.3만 |
|---|
| 2026.08.10 | ₩52,772 | ₩52,786 | ₩51,210 | ₩51,337 | -2.72% | 179.8만 |
|---|
| 2026.08.07 | ₩53,362 | ₩53,993 | ₩52,357 | ₩52,920 | -0.83% | 105만 |
|---|
| 2026.08.06 | ₩54,020 | ₩54,214 | ₩52,866 | ₩53,148 | -1.61% | 147.2만 |
|---|
| 2026.08.05 | ₩54,315 | ₩54,315 | ₩53,000 | ₩53,832 | -0.89% | 160.2만 |
|---|
| 2026.08.04 | ₩54,006 | ₩54,543 | ₩53,175 | ₩54,154 | +0.27% | 131.8만 |
|---|
| 2026.08.03 | ₩56,407 | ₩56,849 | ₩54,154 | ₩54,194 | -3.92% | 81.7만 |
|---|
| 2026.07.31 | ₩56,326 | ₩60,658 | ₩56,192 | ₩56,729 | +0.71% | 158.1만 |
|---|
| 2026.07.30 | ₩58,284 | ₩59,920 | ₩57,037 | ₩57,117 | -2.00% | 116.8만 |
|---|
| 2026.07.29 | ₩57,185 | ₩58,197 | ₩56,802 | ₩57,976 | +1.38% | 160만 |
|---|
| 2026.07.28 | ₩55,280 | ₩57,144 | ₩54,925 | ₩57,024 | +3.15% | 92.9만 |
|---|
| 2026.07.27 | ₩56,152 | ₩56,152 | ₩54,328 | ₩54,838 | -2.34% | 87.8만 |
|---|
| 2026.07.24 | ₩56,326 | ₩56,675 | ₩55,247 | ₩55,736 | -1.05% | 89만 |
|---|
| 2026.07.23 | ₩53,778 | ₩55,937 | ₩53,684 | ₩55,803 | +3.77% | 220.9만 |
|---|
| 2026.07.22 | ₩54,797 | ₩55,226 | ₩54,113 | ₩54,650 | -0.27% | 263만 |
|---|
| 2026.07.21 | ₩54,918 | ₩55,106 | ₩54,308 | ₩54,972 | +0.10% | 57.8만 |
|---|
| 2026.07.20 | ₩54,462 | ₩55,012 | ₩53,859 | ₩54,382 | -0.15% | 52.3만 |
|---|
| 2026.07.17 | ₩53,899 | ₩54,529 | ₩53,885 | ₩54,422 | +0.97% | 70만 |
|---|
| 2026.07.16 | ₩54,180 | ₩54,744 | ₩53,952 | ₩54,328 | +0.27% | 51.2만 |
|---|
| 2026.07.15 | ₩53,952 | ₩54,978 | ₩53,631 | ₩54,207 | +0.47% | 61.4만 |
|---|
| 2026.07.14 | ₩53,148 | ₩53,671 | ₩53,027 | ₩53,255 | +0.20% | 53.5만 |
|---|
| 2026.07.13 | ₩53,255 | ₩53,601 | ₩52,772 | ₩52,826 | -0.81% | 53.2만 |
|---|
| 2026.07.10 | ₩52,705 | ₩53,443 | ₩52,705 | ₩53,041 | +0.64% | 57.9만 |
|---|
| 2026.07.09 | ₩53,067 | ₩53,577 | ₩52,397 | ₩52,544 | -0.99% | 53.9만 |
|---|
| 2026.07.08 | ₩51,981 | ₩52,920 | ₩51,726 | ₩52,826 | +1.63% | 79.7만 |
|---|
| 2026.07.07 | ₩53,134 | ₩53,356 | ₩52,303 | ₩52,330 | -1.51% | 58.3만 |
|---|
| 2026.07.06 | ₩52,424 | ₩53,067 | ₩52,222 | ₩52,799 | +0.72% | 76.3만 |
|---|
| 2026.07.02 | ₩51,592 | ₩52,410 | ₩51,458 | ₩52,303 | +1.38% | 64.8만 |
|---|
| 2026.07.01 | ₩51,968 | ₩52,310 | ₩51,243 | ₩51,243 | -1.39% | 59.2만 |
|---|
| 2026.06.30 | ₩51,579 | ₩52,129 | ₩51,056 | ₩51,632 | +0.10% | 78.1만 |
|---|
| 2026.06.29 | ₩52,115 | ₩52,665 | ₩50,868 | ₩51,699 | -0.80% | 108.9만 |
|---|
| 2026.06.26 | ₩52,155 | ₩53,282 | ₩51,834 | ₩52,491 | +0.64% | 336.2만 |
|---|
| 2026.06.25 | ₩52,330 | ₩52,947 | ₩51,592 | ₩51,847 | -0.92% | 103.2만 |
|---|
| 2026.06.24 | ₩52,035 | ₩52,430 | ₩51,606 | ₩52,129 | +0.18% | 91.6만 |
|---|
| 2026.06.23 | ₩50,814 | ₩52,102 | ₩50,204 | ₩52,035 | +2.40% | 108.9만 |
|---|
| 2026.06.22 | ₩52,558 | ₩53,067 | ₩50,694 | ₩50,774 | -3.39% | 109.7만 |
|---|
| 2026.06.18 | ₩53,094 | ₩53,550 | ₩52,504 | ₩53,121 | +0.05% | 149.7만 |
|---|
| 2026.06.17 | ₩54,060 | ₩54,489 | ₩52,638 | ₩52,719 | -2.48% | 97.5만 |
|---|
| 2026.06.16 | ₩54,435 | ₩54,985 | ₩53,812 | ₩54,475 | +0.07% | 84.4만 |
|---|
| 2026.06.15 | ₩54,636 | ₩54,972 | ₩54,033 | ₩54,341 | -0.54% | 65.9만 |
|---|
| 2026.06.12 | ₩54,247 | ₩55,106 | ₩54,060 | ₩54,194 | -0.10% | 82.6만 |
|---|
| 2026.06.11 | ₩55,763 | ₩56,212 | ₩54,194 | ₩54,261 | -2.69% | 137.5만 |
|---|
| 2026.06.10 | ₩55,361 | ₩55,897 | ₩54,972 | ₩55,401 | +0.07% | 82.8만 |
|---|
| 2026.06.09 | ₩55,052 | ₩55,535 | ₩54,274 | ₩55,240 | +0.34% | 102.9만 |
|---|
| 2026.06.08 | ₩55,830 | ₩56,226 | ₩54,489 | ₩54,636 | -2.14% | 78만 |
|---|
| 2026.06.05 | ₩55,763 | ₩56,179 | ₩54,905 | ₩55,401 | -0.65% | 60.3만 |
|---|
| 2026.06.04 | ₩55,978 | ₩56,018 | ₩54,435 | ₩55,776 | -0.36% | 73.5만 |
|---|
| 2026.06.03 | ₩55,173 | ₩55,978 | ₩54,462 | ₩55,428 | +0.46% | 156.9만 |
|---|
| 2026.06.02 | ₩54,663 | ₩56,085 | ₩54,596 | ₩55,334 | +1.23% | 86.1만 |
|---|
| 2026.06.01 | ₩55,280 | ₩56,393 | ₩54,864 | ₩54,985 | -0.53% | 98.1만 |
|---|
| 2026.05.29 | ₩55,669 | ₩56,299 | ₩54,962 | ₩55,696 | +0.05% | 99.8만 |
|---|
| 2026.05.28 | ₩55,454 | ₩56,789 | ₩55,318 | ₩56,420 | +1.74% | 94.6만 |
|---|
| 2026.05.27 | ₩56,474 | ₩56,474 | ₩54,663 | ₩55,723 | -1.33% | 136.7만 |
|---|
| 2026.05.26 | ₩57,077 | ₩57,386 | ₩55,454 | ₩56,326 | -1.32% | 140.9만 |
|---|
| 2026.05.22 | ₩56,903 | ₩57,104 | ₩56,340 | ₩56,527 | -0.66% | 112.4만 |
|---|
| 2026.05.21 | ₩55,629 | ₩57,426 | ₩55,267 | ₩56,527 | +1.62% | 129.6만 |
|---|
| 2026.05.20 | ₩55,012 | ₩55,937 | ₩54,556 | ₩55,696 | +1.24% | 129.4만 |
|---|
| 2026.05.19 | ₩54,690 | ₩55,401 | ₩53,993 | ₩54,878 | +0.34% | 118.3만 |
|---|
| 2026.05.18 | ₩53,577 | ₩54,999 | ₩53,577 | ₩54,811 | +2.30% | 103.7만 |
|---|
| 2026.05.15 | ₩53,148 | ₩54,087 | ₩52,437 | ₩53,188 | +0.08% | 124.1만 |
|---|
| 2026.05.14 | ₩55,092 | ₩55,642 | ₩53,899 | ₩53,939 | -2.09% | 140.5만 |
|---|
| 2026.05.13 | ₩54,348 | ₩54,710 | ₩53,336 | ₩54,462 | +0.21% | 97만 |
|---|
| 2026.05.12 | ₩53,087 | ₩54,556 | ₩52,745 | ₩54,435 | +2.54% | 73.1만 |
|---|
| 2026.05.11 | ₩52,370 | ₩53,490 | ₩52,303 | ₩53,000 | +1.20% | 110.8만 |
|---|
| 2026.05.08 | ₩52,732 | ₩52,732 | ₩51,485 | ₩52,289 | -0.84% | 72.5만 |
|---|
| 2026.05.07 | ₩53,094 | ₩53,201 | ₩52,182 | ₩52,491 | -1.14% | 99.9만 |
|---|
| 2026.05.06 | ₩51,606 | ₩53,175 | ₩51,592 | ₩52,987 | +2.68% | 209.9만 |
|---|
| 2026.05.05 | ₩49,621 | ₩51,123 | ₩49,621 | ₩50,962 | +2.70% | 106.7만 |
|---|
| 2026.05.04 | ₩49,621 | ₩50,197 | ₩48,789 | ₩49,741 | +0.24% | 180.6만 |
|---|
| 2026.05.01 | ₩49,808 | ₩50,559 | ₩48,856 | ₩50,171 | +0.73% | 219.3만 |
|---|
| 2026.04.30 | ₩47,891 | ₩50,077 | ₩47,810 | ₩49,621 | +3.61% | 238.6만 |
|---|
| 2026.04.29 | ₩53,912 | ₩53,912 | ₩45,839 | ₩47,596 | -11.72% | 588.5만 |
|---|
| 2026.04.28 | ₩54,368 | ₩54,475 | ₩53,309 | ₩53,349 | -1.87% | 74만 |
|---|
| 2026.04.27 | ₩55,200 | ₩55,723 | ₩54,140 | ₩54,368 | -1.51% | 104.6만 |
|---|
| 2026.04.24 | ₩54,100 | ₩54,864 | ₩53,792 | ₩54,811 | +1.31% | 61.9만 |
|---|
| 2026.04.23 | ₩53,912 | ₩54,502 | ₩53,859 | ₩54,180 | +0.50% | 48.7만 |
|---|
| 2026.04.22 | ₩54,838 | ₩55,589 | ₩53,389 | ₩53,671 | -2.13% | 79만 |
|---|
| 2026.04.21 | ₩55,897 | ₩56,286 | ₩54,556 | ₩54,677 | -2.18% | 69.4만 |
|---|
| 2026.04.20 | ₩56,031 | ₩56,900 | ₩55,763 | ₩55,830 | -0.36% | 60.1만 |
|---|
| 2026.04.17 | ₩56,319 | ₩56,715 | ₩55,803 | ₩56,273 | -0.08% | 61.6만 |
|---|
| 2026.04.16 | ₩57,298 | ₩57,298 | ₩55,589 | ₩55,857 | -2.52% | 65.2만 |
|---|
| 2026.04.15 | ₩56,889 | ₩57,486 | ₩56,889 | ₩57,010 | +0.21% | 76.9만 |
|---|
| 2026.04.14 | ₩56,648 | ₩57,439 | ₩56,407 | ₩57,171 | +0.92% | 74.6만 |
|---|
| 2026.04.13 | ₩56,085 | ₩56,635 | ₩55,495 | ₩56,621 | +0.96% | 82.2만 |
|---|
| 2026.04.10 | ₩56,460 | ₩57,131 | ₩56,246 | ₩56,353 | -0.19% | 55.9만 |
|---|
| 2026.04.09 | ₩55,696 | ₩56,608 | ₩55,200 | ₩56,407 | +1.28% | 88.5만 |
|---|
| 2026.04.08 | ₩55,763 | ₩56,541 | ₩55,213 | ₩55,964 | +0.36% | 96.9만 |
|---|
| 2026.04.07 | ₩54,194 | ₩54,610 | ₩53,885 | ₩54,502 | +0.57% | 120.7만 |
|---|
| 2026.04.06 | ₩53,872 | ₩54,449 | ₩53,684 | ₩54,355 | +0.90% | 78.1만 |
|---|
| 2026.04.02 | ₩52,450 | ₩53,979 | ₩52,196 | ₩53,872 | +2.71% | 67.4만 |
|---|
| 2026.04.01 | ₩53,349 | ₩53,932 | ₩52,893 | ₩53,027 | -0.60% | 108.2만 |
|---|
| 2026.03.31 | ₩52,075 | ₩53,027 | ₩51,538 | ₩53,000 | +1.78% | 125.5만 |
|---|
| 2026.03.30 | ₩51,150 | ₩52,021 | ₩50,519 | ₩51,404 | +0.50% | 144.5만 |
|---|
| 2026.03.27 | ₩51,512 | ₩51,673 | ₩50,365 | ₩50,640 | -1.69% | 221.1만 |
|---|
| 2026.03.26 | ₩50,801 | ₩52,129 | ₩50,707 | ₩51,874 | +2.11% | 166.6만 |
|---|
| 2026.03.25 | ₩51,512 | ₩52,075 | ₩50,922 | ₩51,297 | -0.42% | 186.6만 |
|---|
| 2026.03.24 | ₩51,740 | ₩51,901 | ₩50,171 | ₩51,190 | -1.06% | 235.1만 |
|---|
| 2026.03.23 | ₩54,885 | ₩55,045 | ₩51,941 | ₩52,115 | -5.05% | 213.7만 |
|---|
| 2026.03.20 | ₩56,125 | ₩56,259 | ₩54,328 | ₩54,784 | -2.39% | 201.1만 |
|---|
| 2026.03.19 | ₩54,985 | ₩57,278 | ₩54,663 | ₩55,589 | +1.10% | 187만 |
|---|
| 2026.03.18 | ₩56,863 | ₩57,091 | ₩55,079 | ₩55,414 | -2.55% | 170.4만 |
|---|
| 2026.03.17 | ₩62,670 | ₩62,871 | ₩57,433 | ₩57,520 | -8.22% | 160.5만 |
|---|
| 2026.03.16 | ₩64,145 | ₩64,976 | ₩61,999 | ₩62,012 | -3.32% | 80.1만 |
|---|
| 2026.03.13 | ₩63,313 | ₩63,850 | ₩62,629 | ₩62,790 | -0.83% | 67.4만 |
|---|
| 2026.03.12 | ₩62,857 | ₩63,468 | ₩62,160 | ₩62,898 | +0.06% | 79.7만 |
|---|
| 2026.03.11 | ₩62,643 | ₩64,359 | ₩62,529 | ₩63,810 | +1.86% | 60.7만 |
|---|
| 2026.03.10 | ₩61,664 | ₩63,280 | ₩61,637 | ₩63,045 | +2.24% | 47.7만 |
|---|
| 2026.03.09 | ₩61,570 | ₩62,187 | ₩60,591 | ₩61,972 | +0.65% | 63.7만 |
|---|
| 2026.03.06 | ₩61,838 | ₩62,670 | ₩61,181 | ₩62,361 | +0.85% | 63.5만 |
|---|
| 2026.03.05 | ₩64,681 | ₩64,775 | ₩62,710 | ₩63,099 | -2.45% | 79.2만 |
|---|
| 2026.03.04 | ₩65,754 | ₩66,069 | ₩64,789 | ₩65,352 | -0.61% | 62.4만 |
|---|
| 2026.03.03 | ₩64,789 | ₩65,821 | ₩63,877 | ₩65,593 | +1.24% | 119.4만 |
|---|
| 2026.03.02 | ₩66,639 | ₩67,343 | ₩64,775 | ₩66,612 | -0.04% | 90.3만 |
|---|
| 2026.02.27 | ₩66,331 | ₩67,444 | ₩65,687 | ₩66,894 | +0.85% | 73.4만 |
|---|
| 2026.02.26 | ₩66,089 | ₩67,417 | ₩65,915 | ₩67,122 | +1.56% | 41.4만 |
|---|
| 2026.02.25 | ₩65,727 | ₩66,210 | ₩65,245 | ₩66,103 | +0.57% | 53.5만 |
|---|
| 2026.02.24 | ₩65,124 | ₩65,915 | ₩64,789 | ₩65,741 | +0.95% | 50.5만 |
|---|
| 2026.02.23 | ₩64,105 | ₩65,419 | ₩63,796 | ₩64,775 | +1.05% | 54.1만 |
|---|
| 2026.02.20 | ₩63,246 | ₩64,326 | ₩62,804 | ₩64,145 | +1.42% | 67.5만 |
|---|
| 2026.02.19 | ₩64,507 | ₩64,715 | ₩62,978 | ₩63,126 | -2.14% | 79.7만 |
|---|
| 2026.02.18 | ₩66,009 | ₩66,190 | ₩64,775 | ₩64,896 | -1.69% | 71.4만 |
|---|
| 2026.02.17 | ₩66,505 | ₩67,182 | ₩65,608 | ₩66,063 | -0.67% | 72.6만 |
|---|
| 2026.02.13 | ₩67,605 | ₩67,739 | ₩65,982 | ₩66,465 | -1.69% | 68.9만 |
|---|
| 2026.02.12 | ₩68,879 | ₩69,362 | ₩67,135 | ₩67,162 | -2.49% | 68.7만 |
|---|
| 2026.02.11 | ₩68,396 | ₩69,295 | ₩67,913 | ₩68,396 | 0.00% | 74.2만 |
|---|
| 2026.02.10 | ₩66,988 | ₩68,222 | ₩66,988 | ₩67,833 | +1.26% | 59.6만 |
|---|
| 2026.02.09 | ₩66,827 | ₩67,484 | ₩66,720 | ₩66,921 | +0.14% | 66.1만 |
|---|
| 2026.02.06 | ₩66,653 | ₩67,632 | ₩66,022 | ₩67,068 | +0.62% | 74.2만 |
|---|
| 2026.02.05 | ₩65,861 | ₩66,532 | ₩65,219 | ₩65,821 | -0.06% | 56.8만 |
|---|
| 2026.02.04 | ₩65,875 | ₩66,653 | ₩65,338 | ₩65,888 | +0.02% | 63.8만 |
|---|
| 2026.02.03 | ₩65,513 | ₩66,126 | ₩64,654 | ₩65,365 | -0.23% | 63.7만 |
|---|
| 2026.02.02 | ₩64,172 | ₩65,593 | ₩64,172 | ₩65,459 | +2.01% | 90.8만 |
|---|
| 2026.01.30 | ₩65,379 | ₩65,848 | ₩64,118 | ₩64,172 | -1.85% | 74.3만 |
|---|
| 2026.01.29 | ₩62,670 | ₩65,794 | ₩61,925 | ₩65,405 | +4.37% | 148만 |
|---|
| 2026.01.28 | ₩62,133 | ₩62,401 | ₩61,463 | ₩62,281 | +0.24% | 64.7만 |
|---|
| 2026.01.27 | ₩60,805 | ₩62,026 | ₩60,698 | ₩61,811 | +1.65% | 62.1만 |
|---|
| 2026.01.26 | ₩61,355 | ₩61,543 | ₩59,940 | ₩60,645 | -1.16% | 87.3만 |
|---|
| 2026.01.23 | ₩60,618 | ₩61,101 | ₩60,202 | ₩61,087 | +0.77% | 46.6만 |
|---|
| 2026.01.22 | ₩60,618 | ₩61,865 | ₩60,577 | ₩60,604 | -0.02% | 72.7만 |
|---|
| 2026.01.21 | ₩59,987 | ₩60,980 | ₩59,585 | ₩60,779 | +1.32% | 79.3만 |
|---|
| 2026.01.20 | ₩60,349 | ₩61,114 | ₩59,344 | ₩59,666 | -1.13% | 84.1만 |
|---|
| 2026.01.16 | ₩59,833 | ₩61,670 | ₩59,116 | ₩61,141 | +2.19% | 95.5만 |
|---|
| 2026.01.15 | ₩59,692 | ₩60,484 | ₩59,666 | ₩59,867 | +0.29% | 44.1만 |
|---|
| 2026.01.14 | ₩59,397 | ₩59,934 | ₩59,129 | ₩59,572 | +0.29% | 82.2만 |
|---|
| 2026.01.13 | ₩59,102 | ₩59,877 | ₩58,995 | ₩59,478 | +0.64% | 45.7만 |
|---|
| 2026.01.12 | ₩57,855 | ₩59,290 | ₩57,855 | ₩59,116 | +2.18% | 53.8만 |
|---|
| 2026.01.09 | ₩59,196 | ₩59,714 | ₩57,902 | ₩58,016 | -1.99% | 47.7만 |
|---|
| 2026.01.08 | ₩59,075 | ₩59,684 | ₩58,539 | ₩59,344 | +0.45% | 47.7만 |
|---|
| 2026.01.07 | ₩59,987 | ₩60,130 | ₩58,579 | ₩59,102 | -1.48% | 49.8만 |
|---|
| 2026.01.06 | ₩59,867 | ₩60,359 | ₩58,579 | ₩59,639 | -0.38% | 100.5만 |
|---|
| 2026.01.05 | ₩60,484 | ₩60,725 | ₩59,585 | ₩60,175 | -0.51% | 80.9만 |
|---|
| 2026.01.02 | ₩61,208 | ₩61,449 | ₩60,417 | ₩60,725 | -0.79% | 45.1만 |
|---|
| 2025.12.31 | ₩61,261 | ₩61,288 | ₩60,591 | ₩60,886 | -0.61% | 34.8만 |
|---|
| 2025.12.30 | ₩61,691 | ₩61,972 | ₩61,007 | ₩61,074 | -1.00% | 33.3만 |
|---|
| 2025.12.29 | ₩62,039 | ₩62,509 | ₩61,650 | ₩61,731 | -0.50% | 45.3만 |
|---|
| 2025.12.26 | ₩62,187 | ₩62,334 | ₩61,758 | ₩62,133 | -0.09% | 23.6만 |
|---|
| 2025.12.24 | ₩62,375 | ₩62,603 | ₩62,080 | ₩62,361 | -0.02% | 21.9만 |
|---|
| 2025.12.23 | ₩61,905 | ₩62,603 | ₩61,905 | ₩62,294 | +0.63% | 37.7만 |
|---|
| 2025.12.22 | ₩61,878 | ₩62,576 | ₩61,275 | ₩62,066 | +0.30% | 49.2만 |
|---|
| 2025.12.19 | ₩60,859 | ₩62,294 | ₩60,470 | ₩61,771 | +1.50% | 77.6만 |
|---|
| 2025.12.18 | ₩60,484 | ₩62,073 | ₩60,222 | ₩60,966 | +0.80% | 56.8만 |
|---|
| 2025.12.17 | ₩60,457 | ₩60,645 | ₩58,566 | ₩59,961 | -0.82% | 71.7만 |
|---|
| 2025.12.16 | ₩60,846 | ₩60,993 | ₩59,934 | ₩60,363 | -0.79% | 60.3만 |
|---|
| 2025.12.15 | ₩62,468 | ₩62,737 | ₩60,510 | ₩60,725 | -2.79% | 62.5만 |
|---|
| 2025.12.12 | ₩62,670 | ₩63,179 | ₩61,758 | ₩62,133 | -0.86% | 48.9만 |
|---|
| 2025.12.11 | ₩63,085 | ₩63,823 | ₩62,401 | ₩62,723 | -0.57% | 59.9만 |
|---|
| 2025.12.10 | ₩61,691 | ₩63,152 | ₩61,543 | ₩62,750 | +1.72% | 53.2만 |
|---|
| 2025.12.09 | ₩62,589 | ₩63,126 | ₩61,717 | ₩61,811 | -1.24% | 38.6만 |
|---|
| 2025.12.08 | ₩63,179 | ₩63,179 | ₩62,073 | ₩62,535 | -1.02% | 53만 |
|---|
| 2025.12.05 | ₩63,126 | ₩63,883 | ₩62,723 | ₩62,844 | -0.45% | 52.2만 |
|---|
| 2025.12.04 | ₩62,562 | ₩63,555 | ₩62,415 | ₩63,045 | +0.77% | 68.3만 |
|---|
| 2025.12.03 | ₩62,790 | ₩63,575 | ₩62,187 | ₩62,871 | +0.13% | 88.3만 |
|---|
| 2025.12.02 | ₩61,074 | ₩62,334 | ₩60,349 | ₩62,026 | +1.56% | 87만 |
|---|
| 2025.12.01 | ₩60,618 | ₩61,060 | ₩60,095 | ₩60,256 | -0.60% | 44.1만 |
|---|
| 2025.11.28 | ₩60,779 | ₩61,523 | ₩60,645 | ₩61,221 | +0.73% | 41.9만 |
|---|
| 2025.11.26 | ₩59,800 | ₩61,355 | ₩59,800 | ₩61,221 | +2.38% | 42.7만 |
|---|
| 2025.11.25 | ₩59,062 | ₩60,236 | ₩58,747 | ₩60,068 | +1.70% | 49.4만 |
|---|
| 2025.11.24 | ₩59,625 | ₩59,625 | ₩58,003 | ₩58,780 | -1.42% | 62.5만 |
|---|
| 2025.11.21 | ₩59,679 | ₩59,880 | ₩58,901 | ₩59,397 | -0.47% | 98만 |
|---|
| 2025.11.20 | ₩59,531 | ₩60,175 | ₩58,687 | ₩59,478 | -0.09% | 53.1만 |
|---|
| 2025.11.19 | ₩60,457 | ₩60,510 | ₩58,485 | ₩58,955 | -2.48% | 55.7만 |
|---|
| 2025.11.18 | ₩60,591 | ₩60,812 | ₩60,054 | ₩60,457 | -0.22% | 41.2만 |
|---|
| 2025.11.17 | ₩60,564 | ₩61,248 | ₩60,095 | ₩60,457 | -0.18% | 44.5만 |
|---|
| 2025.11.14 | ₩60,966 | ₩60,982 | ₩59,719 | ₩60,618 | -0.57% | 59.1만 |
|---|
| 2025.11.13 | ₩60,940 | ₩61,570 | ₩60,189 | ₩61,476 | +0.88% | 65.2만 |
|---|
| 2025.11.12 | ₩60,899 | ₩61,168 | ₩60,504 | ₩61,074 | +0.29% | 40만 |
|---|
| 2025.11.11 | ₩59,746 | ₩60,913 | ₩59,424 | ₩60,873 | +1.89% | 51.1만 |
|---|
| 2025.11.10 | ₩61,369 | ₩61,543 | ₩59,880 | ₩59,880 | -2.43% | 50.8만 |
|---|
| 2025.11.07 | ₩62,415 | ₩62,871 | ₩59,733 | ₩60,792 | -2.60% | 80.5만 |
|---|
| 2025.11.06 | ₩62,200 | ₩62,723 | ₩61,516 | ₩62,267 | +0.11% | 65만 |
|---|
| 2025.11.05 | ₩61,597 | ₩62,562 | ₩61,308 | ₩62,294 | +1.13% | 53.4만 |
|---|
| 2025.11.04 | ₩60,886 | ₩61,637 | ₩60,805 | ₩61,503 | +1.01% | 71.3만 |
|---|
| 2025.11.03 | ₩60,510 | ₩61,885 | ₩60,135 | ₩61,422 | +1.51% | 102.9만 |
|---|
| 2025.10.31 | ₩57,855 | ₩61,074 | ₩57,714 | ₩60,765 | +5.03% | 106.4만 |
|---|
| 2025.10.30 | ₩58,418 | ₩58,861 | ₩57,882 | ₩58,271 | -0.25% | 36.6만 |
|---|
| 2025.10.29 | ₩60,336 | ₩60,403 | ₩58,727 | ₩59,022 | -2.18% | 54.1만 |
|---|
| 2025.10.28 | ₩59,746 | ₩61,382 | ₩59,424 | ₩60,390 | +1.08% | 64.7만 |
|---|
| 2025.10.27 | ₩59,464 | ₩59,786 | ₩58,613 | ₩59,344 | -0.20% | 49.9만 |
|---|
| 2025.10.24 | ₩60,417 | ₩60,604 | ₩59,317 | ₩59,585 | -1.38% | 46.4만 |
|---|
| 2025.10.23 | ₩58,606 | ₩59,927 | ₩58,338 | ₩59,894 | +2.20% | 49.2만 |
|---|
| 2025.10.22 | ₩61,288 | ₩61,570 | ₩58,680 | ₩58,740 | -4.16% | 86.3만 |
|---|
| 2025.10.21 | ₩61,798 | ₩61,852 | ₩60,913 | ₩61,583 | -0.35% | 48.2만 |
|---|
| 2025.10.20 | ₩60,913 | ₩61,939 | ₩60,765 | ₩61,892 | +1.61% | 46.7만 |
|---|
| 2025.10.17 | ₩61,463 | ₩61,744 | ₩60,497 | ₩60,604 | -1.40% | 82.8만 |
|---|
| 2025.10.16 | ₩63,018 | ₩63,984 | ₩61,503 | ₩61,570 | -2.30% | 67.7만 |
|---|
| 2025.10.15 | ₩61,771 | ₩63,246 | ₩61,677 | ₩63,072 | +2.11% | 62.5만 |
|---|
| 2025.10.14 | ₩60,953 | ₩61,838 | ₩60,162 | ₩61,476 | +0.86% | 57.2만 |
|---|
| 2025.10.13 | ₩60,873 | ₩61,892 | ₩60,470 | ₩61,114 | +0.40% | 61.9만 |
|---|
| 2025.10.10 | ₩58,834 | ₩60,913 | ₩58,801 | ₩60,725 | +3.21% | 87.8만 |
|---|