시장 데이터를 불러오는 중
전체 종목
Brookfield Corporation Class A Limited Voting Shares 과거 주가
Brookfield Corporation Class A Limited Voting Shares · BN · NYSE
주요 사업 분야는 건물 운영·임대입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Corporation Class A Limited Voting Shares · BN · NYSE
주요 사업 분야는 건물 운영·임대입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,412 | ₩49,975 | ₩49,144 | ₩49,734 | +0.65% | 383.8만 |
| 2026.10.08 | ₩49,077 | ₩49,385 | ₩48,554 | ₩49,305 | +0.46% | 612.2만 |
| 2026.10.07 | ₩49,506 | ₩49,814 | ₩49,037 | ₩49,586 | +0.16% | 452.2만 |
| 2026.10.06 | ₩49,680 | ₩50,163 | ₩49,426 | ₩50,002 | +0.65% | 444.7만 |
| 2026.10.05 | ₩49,452 | ₩49,694 | ₩48,996 | ₩49,385 | -0.14% | 758만 |
| 2026.10.02 | ₩49,801 | ₩49,975 | ₩49,023 | ₩49,506 | -0.59% | 674.3만 |
| 2026.10.01 | ₩48,916 | ₩49,224 | ₩47,857 | ₩48,996 | +0.16% | 663.4만 |
| 2026.09.30 | ₩49,131 | ₩49,171 | ₩48,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,889 |
| -0.49% |
| 736.8만 |
| 2026.09.29 | ₩48,581 | ₩48,956 | ₩48,380 | ₩48,929 | +0.72% | 560.7만 |
|---|
| 2026.09.28 | ₩49,238 | ₩49,359 | ₩48,541 | ₩48,634 | -1.23% | 639.9만 |
|---|
| 2026.09.25 | ₩49,305 | ₩49,694 | ₩48,916 | ₩49,439 | +0.27% | 325.6만 |
|---|
| 2026.09.24 | ₩49,385 | ₩49,452 | ₩48,581 | ₩49,117 | -0.54% | 435.2만 |
|---|
| 2026.09.23 | ₩50,284 | ₩50,552 | ₩49,694 | ₩49,734 | -1.09% | 616.8만 |
|---|
| 2026.09.22 | ₩51,531 | ₩51,625 | ₩50,673 | ₩50,753 | -1.51% | 505.2만 |
|---|
| 2026.09.21 | ₩51,289 | ₩51,289 | ₩50,337 | ₩50,927 | -0.71% | 475.4만 |
|---|
| 2026.09.18 | ₩49,774 | ₩50,512 | ₩49,506 | ₩50,297 | +1.05% | 628.4만 |
|---|
| 2026.09.17 | ₩50,552 | ₩50,686 | ₩49,493 | ₩49,868 | -1.35% | 487.3만 |
|---|
| 2026.09.16 | ₩50,109 | ₩50,606 | ₩49,171 | ₩49,654 | -0.91% | 416.2만 |
|---|
| 2026.09.15 | ₩50,284 | ₩50,391 | ₩49,640 | ₩49,788 | -0.99% | 376.6만 |
|---|
| 2026.09.14 | ₩50,954 | ₩51,088 | ₩50,109 | ₩50,431 | -1.03% | 549.3만 |
|---|
| 2026.09.11 | ₩51,866 | ₩51,893 | ₩50,994 | ₩51,249 | -1.19% | 354.4만 |
|---|
| 2026.09.10 | ₩51,236 | ₩51,383 | ₩50,753 | ₩51,021 | -0.42% | 592.2만 |
|---|
| 2026.09.09 | ₩52,536 | ₩52,577 | ₩51,625 | ₩51,651 | -1.68% | 835.8만 |
|---|
| 2026.09.08 | ₩54,306 | ₩54,306 | ₩52,644 | ₩52,657 | -3.04% | 519.2만 |
|---|
| 2026.09.04 | ₩53,636 | ₩54,441 | ₩53,515 | ₩54,052 | +0.78% | 255.1만 |
|---|
| 2026.09.03 | ₩53,931 | ₩54,293 | ₩53,462 | ₩54,199 | +0.50% | 274.6만 |
|---|
| 2026.09.02 | ₩53,314 | ₩54,025 | ₩53,126 | ₩53,247 | -0.13% | 439.6만 |
|---|
| 2026.09.01 | ₩54,521 | ₩54,682 | ₩53,086 | ₩53,287 | -2.26% | 630.9만 |
|---|
| 2026.08.31 | ₩55,245 | ₩55,486 | ₩54,668 | ₩55,272 | +0.05% | 417.6만 |
|---|
| 2026.08.28 | ₩55,889 | ₩55,929 | ₩55,084 | ₩55,419 | -0.84% | 366만 |
|---|
| 2026.08.27 | ₩56,050 | ₩56,130 | ₩55,473 | ₩55,553 | -0.89% | 269.4만 |
|---|
| 2026.08.26 | ₩56,492 | ₩56,626 | ₩55,848 | ₩55,875 | -1.09% | 224.4만 |
|---|
| 2026.08.25 | ₩56,546 | ₩56,720 | ₩56,023 | ₩56,479 | -0.12% | 244.3만 |
|---|
| 2026.08.24 | ₩55,929 | ₩56,425 | ₩55,527 | ₩56,278 | +0.62% | 302.7만 |
|---|
| 2026.08.21 | ₩55,983 | ₩56,492 | ₩55,781 | ₩55,902 | -0.14% | 273.9만 |
|---|
| 2026.08.20 | ₩56,345 | ₩56,680 | ₩55,473 | ₩55,473 | -1.55% | 405.2만 |
|---|
| 2026.08.19 | ₩57,163 | ₩57,404 | ₩56,438 | ₩56,519 | -1.13% | 293.5만 |
|---|
| 2026.08.18 | ₩56,921 | ₩57,096 | ₩56,009 | ₩56,492 | -0.75% | 393.5만 |
|---|
| 2026.08.17 | ₩58,329 | ₩58,664 | ₩57,323 | ₩57,323 | -1.72% | 425.5만 |
|---|
| 2026.08.14 | ₩60,341 | ₩60,394 | ₩58,074 | ₩58,798 | -2.56% | 552.4만 |
|---|
| 2026.08.13 | ₩60,166 | ₩60,837 | ₩58,986 | ₩60,488 | +0.53% | 472.1만 |
|---|
| 2026.08.12 | ₩60,582 | ₩60,662 | ₩59,268 | ₩59,925 | -1.08% | 556.4만 |
|---|
| 2026.08.11 | ₩59,603 | ₩61,172 | ₩59,482 | ₩60,072 | +0.79% | 592.5만 |
|---|
| 2026.08.10 | ₩58,758 | ₩59,536 | ₩58,705 | ₩59,375 | +1.05% | 312.3만 |
|---|
| 2026.08.07 | ₩59,469 | ₩59,791 | ₩58,892 | ₩59,107 | -0.61% | 337.5만 |
|---|
| 2026.08.06 | ₩59,751 | ₩60,019 | ₩58,892 | ₩58,973 | -1.30% | 305.4만 |
|---|
| 2026.08.05 | ₩60,341 | ₩60,461 | ₩59,107 | ₩59,724 | -1.02% | 531만 |
|---|
| 2026.08.04 | ₩58,986 | ₩60,166 | ₩58,477 | ₩59,831 | +1.43% | 541.4만 |
|---|
| 2026.08.03 | ₩57,458 | ₩58,503 | ₩57,431 | ₩58,369 | +1.59% | 905.2만 |
|---|
| 2026.07.31 | ₩56,076 | ₩57,471 | ₩56,063 | ₩57,028 | +1.70% | 491.5만 |
|---|
| 2026.07.30 | ₩56,385 | ₩56,653 | ₩55,781 | ₩56,358 | -0.05% | 394.5만 |
|---|
| 2026.07.29 | ₩56,573 | ₩56,868 | ₩55,285 | ₩55,902 | -1.19% | 451.1만 |
|---|
| 2026.07.28 | ₩56,304 | ₩57,109 | ₩55,714 | ₩56,814 | +0.90% | 440.9만 |
|---|
| 2026.07.27 | ₩56,479 | ₩57,002 | ₩56,130 | ₩56,425 | -0.09% | 394.6만 |
|---|
| 2026.07.24 | ₩55,714 | ₩56,492 | ₩55,205 | ₩55,875 | +0.29% | 322.5만 |
|---|
| 2026.07.23 | ₩55,393 | ₩55,594 | ₩54,883 | ₩55,258 | -0.24% | 525.4만 |
|---|
| 2026.07.22 | ₩56,465 | ₩57,002 | ₩55,862 | ₩56,063 | -0.71% | 257.2만 |
|---|
| 2026.07.21 | ₩57,055 | ₩57,122 | ₩56,519 | ₩56,519 | -0.94% | 418.3만 |
|---|
| 2026.07.20 | ₩58,329 | ₩58,584 | ₩56,680 | ₩56,841 | -2.55% | 557.5만 |
|---|
| 2026.07.17 | ₩59,000 | ₩59,000 | ₩58,021 | ₩58,503 | -0.84% | 234.3만 |
|---|
| 2026.07.16 | ₩59,241 | ₩59,791 | ₩58,718 | ₩59,402 | +0.27% | 319.1만 |
|---|
| 2026.07.15 | ₩59,040 | ₩60,448 | ₩58,892 | ₩59,630 | +1.00% | 334.4만 |
|---|
| 2026.07.14 | ₩58,611 | ₩58,798 | ₩57,833 | ₩58,544 | -0.11% | 320.3만 |
|---|
| 2026.07.13 | ₩58,651 | ₩59,402 | ₩57,940 | ₩58,141 | -0.87% | 247.1만 |
|---|
| 2026.07.10 | ₩58,141 | ₩58,906 | ₩58,048 | ₩58,638 | +0.85% | 312.7만 |
|---|
| 2026.07.09 | ₩57,618 | ₩58,396 | ₩57,176 | ₩57,779 | +0.28% | 280.1만 |
|---|
| 2026.07.08 | ₩58,235 | ₩58,276 | ₩56,975 | ₩57,565 | -1.15% | 289.1만 |
|---|
| 2026.07.07 | ₩59,000 | ₩59,161 | ₩58,343 | ₩58,718 | -0.48% | 257만 |
|---|
| 2026.07.06 | ₩58,517 | ₩59,415 | ₩58,503 | ₩58,946 | +0.73% | 420.9만 |
|---|
| 2026.07.02 | ₩58,302 | ₩58,463 | ₩57,551 | ₩58,235 | -0.11% | 371.2만 |
|---|
| 2026.07.01 | ₩57,136 | ₩58,061 | ₩56,975 | ₩57,350 | +0.38% | 212.6만 |
|---|
| 2026.06.30 | ₩56,452 | ₩57,551 | ₩56,224 | ₩57,109 | +1.16% | 402.9만 |
|---|
| 2026.06.29 | ₩58,074 | ₩58,262 | ₩56,184 | ₩56,506 | -2.70% | 333.3만 |
|---|
| 2026.06.26 | ₩57,484 | ₩57,954 | ₩57,002 | ₩57,484 | 0.00% | 302.7만 |
|---|
| 2026.06.25 | ₩58,195 | ₩58,584 | ₩57,163 | ₩57,659 | -0.92% | 334.7만 |
|---|
| 2026.06.24 | ₩58,919 | ₩58,919 | ₩57,163 | ₩57,565 | -2.30% | 749.3만 |
|---|
| 2026.06.23 | ₩58,664 | ₩59,268 | ₩58,302 | ₩58,919 | +0.43% | 416.4만 |
|---|
| 2026.06.22 | ₩59,214 | ₩60,341 | ₩58,825 | ₩59,174 | -0.07% | 419.5만 |
|---|
| 2026.06.18 | ₩60,461 | ₩60,770 | ₩59,321 | ₩59,590 | -1.44% | 370.9만 |
|---|
| 2026.06.17 | ₩61,024 | ₩62,204 | ₩59,965 | ₩59,992 | -1.69% | 441.5만 |
|---|
| 2026.06.16 | ₩61,547 | ₩61,883 | ₩60,971 | ₩61,239 | -0.50% | 349.1만 |
|---|
| 2026.06.15 | ₩62,030 | ₩62,352 | ₩61,239 | ₩61,252 | -1.25% | 398.9만 |
|---|
| 2026.06.12 | ₩60,984 | ₩61,279 | ₩60,421 | ₩60,622 | -0.59% | 334.1만 |
|---|
| 2026.06.11 | ₩59,952 | ₩60,448 | ₩58,785 | ₩60,381 | +0.72% | 394.4만 |
|---|
| 2026.06.10 | ₩60,475 | ₩61,293 | ₩59,777 | ₩59,818 | -1.09% | 397.9만 |
|---|
| 2026.06.09 | ₩59,871 | ₩61,212 | ₩59,576 | ₩61,024 | +1.93% | 533.5만 |
|---|
| 2026.06.08 | ₩59,978 | ₩60,394 | ₩59,080 | ₩59,308 | -1.12% | 617.2만 |
|---|
| 2026.06.05 | ₩59,978 | ₩60,072 | ₩59,120 | ₩59,804 | -0.29% | 350.3만 |
|---|
| 2026.06.04 | ₩59,214 | ₩60,542 | ₩59,026 | ₩60,408 | +2.02% | 451.6만 |
|---|
| 2026.06.03 | ₩59,402 | ₩59,549 | ₩58,423 | ₩58,839 | -0.95% | 642.4만 |
|---|
| 2026.06.02 | ₩60,488 | ₩61,628 | ₩60,381 | ₩61,132 | +1.06% | 311.4만 |
|---|
| 2026.06.01 | ₩60,716 | ₩61,333 | ₩60,072 | ₩60,770 | +0.09% | 477.5만 |
|---|
| 2026.05.29 | ₩61,641 | ₩62,379 | ₩61,051 | ₩61,132 | -0.83% | 470.5만 |
|---|
| 2026.05.28 | ₩61,574 | ₩62,473 | ₩60,796 | ₩61,789 | +0.35% | 340.6만 |
|---|
| 2026.05.27 | ₩61,815 | ₩62,432 | ₩61,212 | ₩61,695 | -0.20% | 342.2만 |
|---|
| 2026.05.26 | ₩61,681 | ₩62,620 | ₩61,051 | ₩61,708 | +0.04% | 307만 |
|---|
| 2026.05.22 | ₩61,266 | ₩61,534 | ₩60,488 | ₩60,837 | -0.70% | 251.4만 |
|---|
| 2026.05.21 | ₩60,341 | ₩61,212 | ₩59,791 | ₩60,930 | +0.98% | 527.7만 |
|---|
| 2026.05.20 | ₩60,059 | ₩60,971 | ₩59,161 | ₩60,796 | +1.23% | 391.2만 |
|---|
| 2026.05.19 | ₩60,220 | ₩60,823 | ₩59,335 | ₩59,375 | -1.40% | 410.6만 |
|---|
| 2026.05.18 | ₩61,386 | ₩61,976 | ₩59,925 | ₩60,421 | -1.57% | 529.8만 |
|---|
| 2026.05.15 | ₩62,540 | ₩62,821 | ₩60,890 | ₩61,065 | -2.36% | 562.8만 |
|---|
| 2026.05.14 | ₩61,520 | ₩65,168 | ₩61,293 | ₩63,733 | +3.60% | 823.3만 |
|---|
| 2026.05.13 | ₩61,132 | ₩61,547 | ₩60,461 | ₩60,461 | -1.10% | 687.5만 |
|---|
| 2026.05.12 | ₩61,976 | ₩62,070 | ₩61,132 | ₩61,547 | -0.69% | 473.5만 |
|---|
| 2026.05.11 | ₩62,808 | ₩63,277 | ₩61,896 | ₩62,137 | -1.07% | 668.8만 |
|---|
| 2026.05.08 | ₩62,526 | ₩63,130 | ₩61,507 | ₩63,130 | +0.97% | 455.6만 |
|---|
| 2026.05.07 | ₩62,633 | ₩62,955 | ₩61,829 | ₩62,365 | -0.43% | 642.3만 |
|---|
| 2026.05.06 | ₩62,620 | ₩63,143 | ₩61,856 | ₩62,285 | -0.54% | 1304.6만 |
|---|
| 2026.05.05 | ₩60,676 | ₩61,681 | ₩60,220 | ₩61,467 | +1.30% | 396.6만 |
|---|
| 2026.05.04 | ₩60,555 | ₩61,467 | ₩59,925 | ₩60,314 | -0.40% | 415.1만 |
|---|
| 2026.05.01 | ₩61,011 | ₩61,319 | ₩60,327 | ₩60,649 | -0.59% | 572.8만 |
|---|
| 2026.04.30 | ₩57,833 | ₩60,609 | ₩57,712 | ₩60,501 | +4.61% | 497.3만 |
|---|
| 2026.04.29 | ₩59,201 | ₩59,616 | ₩57,592 | ₩57,887 | -2.22% | 547.2만 |
|---|
| 2026.04.28 | ₩60,139 | ₩60,287 | ₩59,013 | ₩59,308 | -1.38% | 602.3만 |
|---|
| 2026.04.27 | ₩60,743 | ₩61,386 | ₩60,032 | ₩60,099 | -1.06% | 415.9만 |
|---|
| 2026.04.24 | ₩60,877 | ₩61,172 | ₩60,220 | ₩60,984 | +0.18% | 329.3만 |
|---|
| 2026.04.23 | ₩61,413 | ₩62,003 | ₩60,153 | ₩60,823 | -0.96% | 541.6만 |
|---|
| 2026.04.22 | ₩62,928 | ₩63,009 | ₩61,695 | ₩61,936 | -1.58% | 556.3만 |
|---|
| 2026.04.21 | ₩62,969 | ₩63,934 | ₩62,084 | ₩62,271 | -1.11% | 559.3만 |
|---|
| 2026.04.20 | ₩62,178 | ₩62,942 | ₩62,030 | ₩62,566 | +0.63% | 481.6만 |
|---|
| 2026.04.17 | ₩62,647 | ₩63,827 | ₩62,379 | ₩62,473 | -0.28% | 536.2만 |
|---|
| 2026.04.16 | ₩62,338 | ₩62,580 | ₩61,561 | ₩61,614 | -1.16% | 490.6만 |
|---|
| 2026.04.15 | ₩61,494 | ₩62,754 | ₩61,293 | ₩62,352 | +1.40% | 618.3만 |
|---|
| 2026.04.14 | ₩59,000 | ₩61,266 | ₩58,812 | ₩61,078 | +3.52% | 653.6만 |
|---|
| 2026.04.13 | ₩55,996 | ₩58,772 | ₩55,996 | ₩58,584 | +4.62% | 599.2만 |
|---|
| 2026.04.10 | ₩56,814 | ₩57,337 | ₩56,345 | ₩56,506 | -0.54% | 487.5만 |
|---|
| 2026.04.09 | ₩56,063 | ₩57,149 | ₩56,036 | ₩56,760 | +1.24% | 499만 |
|---|
| 2026.04.08 | ₩57,243 | ₩57,927 | ₩56,130 | ₩56,385 | -1.50% | 912.3만 |
|---|
| 2026.04.07 | ₩54,239 | ₩54,749 | ₩53,690 | ₩54,682 | +0.82% | 443.6만 |
|---|
| 2026.04.06 | ₩54,668 | ₩55,057 | ₩54,373 | ₩54,655 | -0.02% | 324.9만 |
|---|
| 2026.04.02 | ₩53,354 | ₩55,191 | ₩53,180 | ₩54,829 | +2.76% | 523.4만 |
|---|
| 2026.04.01 | ₩54,977 | ₩55,232 | ₩54,146 | ₩54,628 | -0.63% | 922.1만 |
|---|
| 2026.03.31 | ₩52,979 | ₩54,414 | ₩52,443 | ₩54,266 | +2.43% | 633.7만 |
|---|
| 2026.03.30 | ₩52,818 | ₩53,609 | ₩51,799 | ₩51,920 | -1.70% | 983만 |
|---|
| 2026.03.27 | ₩52,925 | ₩53,126 | ₩52,148 | ₩52,295 | -1.19% | 503.6만 |
|---|
| 2026.03.26 | ₩52,858 | ₩54,306 | ₩52,818 | ₩53,180 | +0.61% | 552.6만 |
|---|
| 2026.03.25 | ₩53,636 | ₩53,998 | ₩52,590 | ₩53,515 | -0.23% | 590.9만 |
|---|
| 2026.03.24 | ₩52,027 | ₩52,684 | ₩51,383 | ₩52,590 | +1.08% | 692.6만 |
|---|
| 2026.03.23 | ₩52,778 | ₩53,569 | ₩52,255 | ₩52,899 | +0.23% | 541.3만 |
|---|
| 2026.03.20 | ₩52,389 | ₩52,536 | ₩50,860 | ₩51,303 | -2.07% | 663.4만 |
|---|
| 2026.03.19 | ₩52,000 | ₩52,496 | ₩51,531 | ₩52,456 | +0.88% | 605.8만 |
|---|
| 2026.03.18 | ₩52,885 | ₩53,904 | ₩52,523 | ₩52,630 | -0.48% | 385.3만 |
|---|
| 2026.03.17 | ₩53,140 | ₩53,716 | ₩52,952 | ₩53,247 | +0.20% | 502.6만 |
|---|
| 2026.03.16 | ₩52,697 | ₩52,818 | ₩51,839 | ₩52,483 | -0.41% | 473.9만 |
|---|
| 2026.03.13 | ₩52,295 | ₩52,644 | ₩51,330 | ₩51,450 | -1.62% | 874.3만 |
|---|
| 2026.03.12 | ₩53,301 | ₩53,824 | ₩51,879 | ₩51,973 | -2.49% | 993.6만 |
|---|
| 2026.03.11 | ₩55,728 | ₩56,170 | ₩54,213 | ₩54,360 | -2.45% | 653.8만 |
|---|
| 2026.03.10 | ₩55,031 | ₩56,774 | ₩54,306 | ₩55,902 | +1.58% | 568.1만 |
|---|
| 2026.03.09 | ₩54,078 | ₩55,191 | ₩53,140 | ₩55,084 | +1.86% | 920.1만 |
|---|
| 2026.03.06 | ₩55,647 | ₩55,781 | ₩54,213 | ₩55,245 | -0.72% | 776.7만 |
|---|
| 2026.03.05 | ₩57,350 | ₩58,074 | ₩56,264 | ₩56,975 | -0.65% | 656.7만 |
|---|
| 2026.03.04 | ₩58,115 | ₩58,436 | ₩57,565 | ₩57,913 | -0.35% | 387.9만 |
|---|
| 2026.03.03 | ₩57,136 | ₩58,195 | ₩55,647 | ₩57,659 | +0.92% | 780.6만 |
|---|
| 2026.03.02 | ₩57,364 | ₩59,603 | ₩56,680 | ₩58,946 | +2.76% | 625.1만 |
|---|
| 2026.02.27 | ₩59,804 | ₩59,911 | ₩57,981 | ₩58,785 | -1.70% | 1184.5만 |
|---|
| 2026.02.26 | ₩61,467 | ₩61,829 | ₩60,126 | ₩60,944 | -0.85% | 563.1만 |
|---|
| 2026.02.25 | ₩60,877 | ₩61,427 | ₩59,818 | ₩61,132 | +0.42% | 384.5만 |
|---|
| 2026.02.24 | ₩58,798 | ₩60,568 | ₩58,423 | ₩60,327 | +2.60% | 635.9만 |
|---|
| 2026.02.23 | ₩61,145 | ₩61,480 | ₩58,624 | ₩59,000 | -3.51% | 941.4만 |
|---|
| 2026.02.20 | ₩61,534 | ₩62,245 | ₩61,065 | ₩61,655 | +0.20% | 474.2만 |
|---|
| 2026.02.19 | ₩63,063 | ₩63,304 | ₩61,172 | ₩61,923 | -1.81% | 661.1만 |
|---|
| 2026.02.18 | ₩64,015 | ₩64,162 | ₩63,264 | ₩63,626 | -0.61% | 476.7만 |
|---|
| 2026.02.17 | ₩64,082 | ₩64,806 | ₩63,264 | ₩64,068 | -0.02% | 655만 |
|---|
| 2026.02.13 | ₩64,256 | ₩64,605 | ₩63,451 | ₩64,082 | -0.27% | 493.1만 |
|---|
| 2026.02.12 | ₩63,733 | ₩65,423 | ₩62,620 | ₩63,921 | +0.29% | 906.9만 |
|---|
| 2026.02.11 | ₩64,390 | ₩64,403 | ₩62,325 | ₩62,513 | -2.92% | 460.1만 |
|---|
| 2026.02.10 | ₩63,076 | ₩64,336 | ₩62,955 | ₩64,001 | +1.47% | 711.1만 |
|---|
| 2026.02.09 | ₩61,038 | ₩62,995 | ₩60,917 | ₩62,848 | +2.97% | 829.9만 |
|---|
| 2026.02.06 | ₩60,260 | ₩60,770 | ₩59,777 | ₩60,622 | +0.60% | 373.5만 |
|---|
| 2026.02.05 | ₩60,488 | ₩61,293 | ₩59,161 | ₩59,415 | -1.77% | 628.8만 |
|---|
| 2026.02.04 | ₩60,341 | ₩61,681 | ₩59,777 | ₩61,520 | +1.96% | 753.7만 |
|---|
| 2026.02.03 | ₩62,003 | ₩62,580 | ₩58,986 | ₩59,844 | -3.48% | 982.4만 |
|---|
| 2026.02.02 | ₩60,756 | ₩62,754 | ₩60,448 | ₩62,473 | +2.82% | 820.7만 |
|---|
| 2026.01.30 | ₩61,936 | ₩62,312 | ₩60,622 | ₩61,078 | -1.39% | 560.5만 |
|---|
| 2026.01.29 | ₩63,572 | ₩64,162 | ₩62,017 | ₩62,419 | -1.81% | 505.4만 |
|---|
| 2026.01.28 | ₩63,626 | ₩63,773 | ₩62,325 | ₩63,143 | -0.76% | 621만 |
|---|
| 2026.01.27 | ₩63,103 | ₩64,122 | ₩62,942 | ₩63,585 | +0.76% | 644.1만 |
|---|
| 2026.01.26 | ₩63,626 | ₩63,746 | ₩62,352 | ₩62,995 | -0.99% | 378만 |
|---|
| 2026.01.23 | ₩62,084 | ₩63,264 | ₩61,950 | ₩63,250 | +1.88% | 334.2만 |
|---|
| 2026.01.22 | ₩62,928 | ₩63,223 | ₩62,338 | ₩62,486 | -0.70% | 382.7만 |
|---|
| 2026.01.21 | ₩61,145 | ₩62,553 | ₩61,105 | ₩62,084 | +1.54% | 535.2만 |
|---|
| 2026.01.20 | ₩62,392 | ₩62,660 | ₩60,609 | ₩60,729 | -2.66% | 465.8만 |
|---|
| 2026.01.16 | ₩63,438 | ₩63,988 | ₩63,116 | ₩63,505 | +0.11% | 267.8만 |
|---|
| 2026.01.15 | ₩64,055 | ₩64,551 | ₩63,197 | ₩63,465 | -0.92% | 271.7만 |
|---|
| 2026.01.14 | ₩63,156 | ₩63,572 | ₩62,446 | ₩63,384 | +0.36% | 247.9만 |
|---|
| 2026.01.13 | ₩64,243 | ₩64,363 | ₩62,915 | ₩63,411 | -1.29% | 278.2만 |
|---|
| 2026.01.12 | ₩63,371 | ₩64,484 | ₩63,049 | ₩64,202 | +1.31% | 440.3만 |
|---|
| 2026.01.09 | ₩63,639 | ₩64,457 | ₩63,170 | ₩63,907 | +0.42% | 587.2만 |
|---|
| 2026.01.08 | ₩62,781 | ₩63,639 | ₩62,593 | ₩63,344 | +0.90% | 370.5만 |
|---|
| 2026.01.07 | ₩65,704 | ₩66,120 | ₩63,183 | ₩63,197 | -3.82% | 585.3만 |
|---|
| 2026.01.06 | ₩65,691 | ₩66,468 | ₩64,725 | ₩65,932 | +0.37% | 598.4만 |
|---|
| 2026.01.05 | ₩62,848 | ₩65,744 | ₩62,781 | ₩65,449 | +4.14% | 906.1만 |
|---|
| 2026.01.02 | ₩61,815 | ₩62,888 | ₩61,225 | ₩62,526 | +1.15% | 420만 |
|---|
| 2025.12.31 | ₩62,043 | ₩62,312 | ₩61,520 | ₩61,534 | -0.82% | 194.3만 |
|---|
| 2025.12.30 | ₩62,741 | ₩62,969 | ₩62,043 | ₩62,070 | -1.07% | 237.9만 |
|---|
| 2025.12.29 | ₩62,419 | ₩63,022 | ₩62,405 | ₩62,674 | +0.41% | 236.8만 |
|---|
| 2025.12.26 | ₩62,499 | ₩62,848 | ₩62,379 | ₩62,674 | +0.28% | 110.5만 |
|---|
| 2025.12.24 | ₩62,218 | ₩62,875 | ₩61,869 | ₩62,499 | +0.45% | 127.3만 |
|---|
| 2025.12.23 | ₩61,896 | ₩62,499 | ₩61,883 | ₩62,043 | +0.24% | 236.4만 |
|---|
| 2025.12.22 | ₩61,145 | ₩62,043 | ₩60,756 | ₩61,909 | +1.25% | 401만 |
|---|
| 2025.12.19 | ₩60,381 | ₩61,051 | ₩60,341 | ₩60,716 | +0.56% | 320.6만 |
|---|
| 2025.12.18 | ₩60,448 | ₩61,319 | ₩59,858 | ₩60,032 | -0.69% | 358.9만 |
|---|
| 2025.12.17 | ₩60,528 | ₩60,877 | ₩59,415 | ₩59,697 | -1.37% | 597만 |
|---|
| 2025.12.16 | ₩60,635 | ₩60,984 | ₩60,166 | ₩60,327 | -0.51% | 272만 |
|---|
| 2025.12.15 | ₩61,950 | ₩61,950 | ₩60,367 | ₩60,756 | -1.93% | 319.1만 |
|---|
| 2025.12.12 | ₩62,513 | ₩62,861 | ₩60,770 | ₩61,225 | -2.06% | 307.7만 |
|---|
| 2025.12.11 | ₩63,679 | ₩64,108 | ₩62,405 | ₩62,459 | -1.92% | 404.5만 |
|---|
| 2025.12.10 | ₩62,258 | ₩63,961 | ₩62,231 | ₩63,585 | +2.13% | 405.2만 |
|---|
| 2025.12.09 | ₩61,869 | ₩63,143 | ₩61,869 | ₩62,620 | +1.21% | 484.8만 |
|---|
| 2025.12.08 | ₩62,674 | ₩62,674 | ₩61,386 | ₩62,271 | -0.64% | 370.8만 |
|---|
| 2025.12.05 | ₩62,647 | ₩63,358 | ₩62,338 | ₩62,633 | -0.02% | 453.4만 |
|---|
| 2025.12.04 | ₩62,540 | ₩62,714 | ₩61,869 | ₩62,647 | +0.17% | 421.1만 |
|---|
| 2025.12.03 | ₩62,017 | ₩63,036 | ₩61,802 | ₩62,379 | +0.58% | 478.9만 |
|---|
| 2025.12.02 | ₩62,419 | ₩62,620 | ₩61,976 | ₩62,124 | -0.47% | 533만 |
|---|
| 2025.12.01 | ₩62,419 | ₩62,995 | ₩61,896 | ₩62,191 | -0.37% | 519.7만 |
|---|
| 2025.11.28 | ₩62,580 | ₩63,156 | ₩62,446 | ₩63,022 | +0.71% | 93만 |
|---|
| 2025.11.26 | ₩62,017 | ₩62,794 | ₩61,762 | ₩62,473 | +0.74% | 239.5만 |
|---|
| 2025.11.25 | ₩60,341 | ₩62,070 | ₩60,180 | ₩61,735 | +2.31% | 316.5만 |
|---|
| 2025.11.24 | ₩60,099 | ₩60,810 | ₩59,375 | ₩60,488 | +0.65% | 348.5만 |
|---|
| 2025.11.21 | ₩59,228 | ₩60,341 | ₩58,128 | ₩59,965 | +1.25% | 543.5만 |
|---|
| 2025.11.20 | ₩59,456 | ₩60,005 | ₩58,329 | ₩58,597 | -1.44% | 653.7만 |
|---|
| 2025.11.19 | ₩58,410 | ₩58,678 | ₩57,511 | ₩58,638 | +0.39% | 596.6만 |
|---|
| 2025.11.18 | ₩56,318 | ₩58,356 | ₩56,318 | ₩58,235 | +3.40% | 625만 |
|---|
| 2025.11.17 | ₩58,772 | ₩58,839 | ₩57,002 | ₩57,659 | -1.89% | 885.1만 |
|---|
| 2025.11.14 | ₩58,021 | ₩59,161 | ₩57,927 | ₩59,067 | +1.80% | 1036.4만 |
|---|
| 2025.11.13 | ₩62,593 | ₩62,700 | ₩57,645 | ₩58,705 | -6.21% | 1239.1만 |
|---|
| 2025.11.12 | ₩62,164 | ₩63,156 | ₩61,950 | ₩62,875 | +1.14% | 306.7만 |
|---|
| 2025.11.11 | ₩61,815 | ₩62,499 | ₩61,413 | ₩61,896 | +0.13% | 185.5만 |
|---|
| 2025.11.10 | ₩62,124 | ₩62,285 | ₩61,185 | ₩61,802 | -0.52% | 260.9만 |
|---|
| 2025.11.07 | ₩60,233 | ₩61,467 | ₩59,871 | ₩61,427 | +1.98% | 371.3만 |
|---|
| 2025.11.06 | ₩61,534 | ₩61,735 | ₩60,113 | ₩61,225 | -0.50% | 262.6만 |
|---|
| 2025.11.05 | ₩61,132 | ₩61,668 | ₩60,810 | ₩61,547 | +0.68% | 201.2만 |
|---|
| 2025.11.04 | ₩60,542 | ₩61,641 | ₩60,542 | ₩61,065 | +0.86% | 292.8만 |
|---|
| 2025.11.03 | ₩61,695 | ₩61,883 | ₩60,689 | ₩61,668 | -0.04% | 276.5만 |
|---|
| 2025.10.31 | ₩61,145 | ₩61,829 | ₩60,703 | ₩61,748 | +0.99% | 288.1만 |
|---|
| 2025.10.30 | ₩62,700 | ₩62,700 | ₩61,158 | ₩61,360 | -2.14% | 317.3만 |
|---|
| 2025.10.29 | ₩63,545 | ₩63,773 | ₩62,084 | ₩62,419 | -1.77% | 295.4만 |
|---|
| 2025.10.28 | ₩62,754 | ₩65,436 | ₩62,754 | ₩63,666 | +1.45% | 336만 |
|---|
| 2025.10.27 | ₩62,674 | ₩63,304 | ₩62,513 | ₩62,687 | +0.02% | 205.5만 |
|---|
| 2025.10.24 | ₩61,561 | ₩62,432 | ₩61,225 | ₩61,936 | +0.61% | 262만 |
|---|
| 2025.10.23 | ₩60,287 | ₩61,038 | ₩60,019 | ₩61,011 | +1.20% | 291.4만 |
|---|
| 2025.10.22 | ₩60,220 | ₩60,676 | ₩59,791 | ₩60,475 | +0.42% | 257.6만 |
|---|
| 2025.10.21 | ₩60,662 | ₩61,011 | ₩60,354 | ₩60,609 | -0.09% | 298.8만 |
|---|
| 2025.10.20 | ₩59,898 | ₩60,756 | ₩59,858 | ₩60,501 | +1.01% | 249.2만 |
|---|
| 2025.10.17 | ₩58,584 | ₩59,764 | ₩58,584 | ₩59,616 | +1.76% | 509.2만 |
|---|
| 2025.10.16 | ₩60,930 | ₩60,984 | ₩58,705 | ₩59,026 | -3.12% | 451.2만 |
|---|
| 2025.10.15 | ₩61,681 | ₩62,017 | ₩60,314 | ₩60,756 | -1.50% | 254.2만 |
|---|
| 2025.10.14 | ₩59,362 | ₩61,118 | ₩58,892 | ₩60,796 | +2.42% | 278.9만 |
|---|
| 2025.10.13 | ₩59,268 | ₩60,341 | ₩58,745 | ₩60,072 | +1.36% | 274.9만 |
|---|
| 2025.10.10 | ₩60,890 | ₩60,971 | ₩57,659 | ₩57,699 | -5.24% | 313.9만 |
|---|