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 | ₩49,301 | ₩49,863 | ₩49,033 | ₩49,622 | +0.65% | 383.8만 |
| 2026.10.08 | ₩48,966 | ₩49,274 | ₩48,445 | ₩49,194 | +0.46% | 612.2만 |
| 2026.10.07 | ₩49,395 | ₩49,702 | ₩48,926 | ₩49,475 | +0.16% | 452.2만 |
| 2026.10.06 | ₩49,568 | ₩50,050 | ₩49,314 | ₩49,890 | +0.65% | 444.7만 |
| 2026.10.05 | ₩49,341 | ₩49,582 | ₩48,886 | ₩49,274 | -0.14% | 758만 |
| 2026.10.02 | ₩49,689 | ₩49,863 | ₩48,913 | ₩49,395 | -0.59% | 674.3만 |
| 2026.10.01 | ₩48,806 | ₩49,114 | ₩47,749 | ₩48,886 | +0.16% | 663.4만 |
| 2026.09.30 | ₩49,020 | ₩49,060 | ₩48,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,779 |
| -0.49% |
| 736.8만 |
| 2026.09.29 | ₩48,471 | ₩48,846 | ₩48,271 | ₩48,819 | +0.72% | 560.7만 |
|---|
| 2026.09.28 | ₩49,127 | ₩49,247 | ₩48,431 | ₩48,525 | -1.23% | 639.9만 |
|---|
| 2026.09.25 | ₩49,194 | ₩49,582 | ₩48,806 | ₩49,328 | +0.27% | 325.6만 |
|---|
| 2026.09.24 | ₩49,274 | ₩49,341 | ₩48,471 | ₩49,007 | -0.54% | 435.2만 |
|---|
| 2026.09.23 | ₩50,171 | ₩50,438 | ₩49,582 | ₩49,622 | -1.09% | 616.8만 |
|---|
| 2026.09.22 | ₩51,415 | ₩51,508 | ₩50,558 | ₩50,639 | -1.51% | 505.2만 |
|---|
| 2026.09.21 | ₩51,174 | ₩51,174 | ₩50,224 | ₩50,813 | -0.71% | 475.4만 |
|---|
| 2026.09.18 | ₩49,662 | ₩50,398 | ₩49,395 | ₩50,184 | +1.05% | 628.4만 |
|---|
| 2026.09.17 | ₩50,438 | ₩50,572 | ₩49,381 | ₩49,756 | -1.35% | 487.3만 |
|---|
| 2026.09.16 | ₩49,997 | ₩50,492 | ₩49,060 | ₩49,542 | -0.91% | 416.2만 |
|---|
| 2026.09.15 | ₩50,171 | ₩50,278 | ₩49,528 | ₩49,675 | -0.99% | 376.6만 |
|---|
| 2026.09.14 | ₩50,839 | ₩50,973 | ₩49,997 | ₩50,318 | -1.03% | 549.3만 |
|---|
| 2026.09.11 | ₩51,749 | ₩51,776 | ₩50,880 | ₩51,134 | -1.19% | 354.4만 |
|---|
| 2026.09.10 | ₩51,120 | ₩51,268 | ₩50,639 | ₩50,906 | -0.42% | 592.2만 |
|---|
| 2026.09.09 | ₩52,418 | ₩52,458 | ₩51,508 | ₩51,535 | -1.68% | 835.8만 |
|---|
| 2026.09.08 | ₩54,184 | ₩54,184 | ₩52,525 | ₩52,539 | -3.04% | 519.2만 |
|---|
| 2026.09.04 | ₩53,515 | ₩54,318 | ₩53,395 | ₩53,930 | +0.78% | 255.1만 |
|---|
| 2026.09.03 | ₩53,810 | ₩54,171 | ₩53,341 | ₩54,077 | +0.50% | 274.6만 |
|---|
| 2026.09.02 | ₩53,194 | ₩53,903 | ₩53,007 | ₩53,127 | -0.13% | 439.6만 |
|---|
| 2026.09.01 | ₩54,398 | ₩54,559 | ₩52,967 | ₩53,167 | -2.26% | 630.9만 |
|---|
| 2026.08.31 | ₩55,121 | ₩55,361 | ₩54,545 | ₩55,147 | +0.05% | 417.6만 |
|---|
| 2026.08.28 | ₩55,763 | ₩55,803 | ₩54,960 | ₩55,295 | -0.84% | 366만 |
|---|
| 2026.08.27 | ₩55,923 | ₩56,004 | ₩55,348 | ₩55,428 | -0.89% | 269.4만 |
|---|
| 2026.08.26 | ₩56,365 | ₩56,499 | ₩55,723 | ₩55,749 | -1.09% | 224.4만 |
|---|
| 2026.08.25 | ₩56,418 | ₩56,592 | ₩55,897 | ₩56,352 | -0.12% | 244.3만 |
|---|
| 2026.08.24 | ₩55,803 | ₩56,298 | ₩55,402 | ₩56,151 | +0.62% | 302.7만 |
|---|
| 2026.08.21 | ₩55,856 | ₩56,365 | ₩55,656 | ₩55,776 | -0.14% | 273.9만 |
|---|
| 2026.08.20 | ₩56,218 | ₩56,552 | ₩55,348 | ₩55,348 | -1.55% | 405.2만 |
|---|
| 2026.08.19 | ₩57,034 | ₩57,275 | ₩56,311 | ₩56,392 | -1.13% | 293.5만 |
|---|
| 2026.08.18 | ₩56,793 | ₩56,967 | ₩55,883 | ₩56,365 | -0.75% | 393.5만 |
|---|
| 2026.08.17 | ₩58,198 | ₩58,532 | ₩57,194 | ₩57,194 | -1.72% | 425.5만 |
|---|
| 2026.08.14 | ₩60,205 | ₩60,258 | ₩57,944 | ₩58,666 | -2.56% | 552.4만 |
|---|
| 2026.08.13 | ₩60,031 | ₩60,700 | ₩58,853 | ₩60,352 | +0.53% | 472.1만 |
|---|
| 2026.08.12 | ₩60,445 | ₩60,526 | ₩59,134 | ₩59,790 | -1.08% | 556.4만 |
|---|
| 2026.08.11 | ₩59,469 | ₩61,034 | ₩59,348 | ₩59,937 | +0.79% | 592.5만 |
|---|
| 2026.08.10 | ₩58,626 | ₩59,402 | ₩58,572 | ₩59,241 | +1.05% | 312.3만 |
|---|
| 2026.08.07 | ₩59,335 | ₩59,656 | ₩58,760 | ₩58,974 | -0.61% | 337.5만 |
|---|
| 2026.08.06 | ₩59,616 | ₩59,884 | ₩58,760 | ₩58,840 | -1.30% | 305.4만 |
|---|
| 2026.08.05 | ₩60,205 | ₩60,325 | ₩58,974 | ₩59,589 | -1.02% | 531만 |
|---|
| 2026.08.04 | ₩58,853 | ₩60,031 | ₩58,345 | ₩59,696 | +1.43% | 541.4만 |
|---|
| 2026.08.03 | ₩57,328 | ₩58,372 | ₩57,301 | ₩58,238 | +1.59% | 905.2만 |
|---|
| 2026.07.31 | ₩55,950 | ₩57,342 | ₩55,937 | ₩56,900 | +1.70% | 491.5만 |
|---|
| 2026.07.30 | ₩56,258 | ₩56,525 | ₩55,656 | ₩56,231 | -0.05% | 394.5만 |
|---|
| 2026.07.29 | ₩56,445 | ₩56,739 | ₩55,161 | ₩55,776 | -1.19% | 451.1만 |
|---|
| 2026.07.28 | ₩56,178 | ₩56,980 | ₩55,589 | ₩56,686 | +0.90% | 440.9만 |
|---|
| 2026.07.27 | ₩56,352 | ₩56,873 | ₩56,004 | ₩56,298 | -0.09% | 394.6만 |
|---|
| 2026.07.24 | ₩55,589 | ₩56,365 | ₩55,081 | ₩55,749 | +0.29% | 322.5만 |
|---|
| 2026.07.23 | ₩55,268 | ₩55,469 | ₩54,759 | ₩55,134 | -0.24% | 525.4만 |
|---|
| 2026.07.22 | ₩56,338 | ₩56,873 | ₩55,736 | ₩55,937 | -0.71% | 257.2만 |
|---|
| 2026.07.21 | ₩56,927 | ₩56,994 | ₩56,392 | ₩56,392 | -0.94% | 418.3만 |
|---|
| 2026.07.20 | ₩58,198 | ₩58,452 | ₩56,552 | ₩56,713 | -2.55% | 557.5만 |
|---|
| 2026.07.17 | ₩58,867 | ₩58,867 | ₩57,890 | ₩58,372 | -0.84% | 234.3만 |
|---|
| 2026.07.16 | ₩59,108 | ₩59,656 | ₩58,586 | ₩59,268 | +0.27% | 319.1만 |
|---|
| 2026.07.15 | ₩58,907 | ₩60,312 | ₩58,760 | ₩59,496 | +1.00% | 334.4만 |
|---|
| 2026.07.14 | ₩58,479 | ₩58,666 | ₩57,703 | ₩58,412 | -0.11% | 320.3만 |
|---|
| 2026.07.13 | ₩58,519 | ₩59,268 | ₩57,810 | ₩58,010 | -0.87% | 247.1만 |
|---|
| 2026.07.10 | ₩58,010 | ₩58,773 | ₩57,917 | ₩58,505 | +0.85% | 312.7만 |
|---|
| 2026.07.09 | ₩57,489 | ₩58,265 | ₩57,047 | ₩57,649 | +0.28% | 280.1만 |
|---|
| 2026.07.08 | ₩58,104 | ₩58,144 | ₩56,847 | ₩57,435 | -1.15% | 289.1만 |
|---|
| 2026.07.07 | ₩58,867 | ₩59,027 | ₩58,211 | ₩58,586 | -0.48% | 257만 |
|---|
| 2026.07.06 | ₩58,385 | ₩59,281 | ₩58,372 | ₩58,813 | +0.73% | 420.9만 |
|---|
| 2026.07.02 | ₩58,171 | ₩58,332 | ₩57,422 | ₩58,104 | -0.11% | 371.2만 |
|---|
| 2026.07.01 | ₩57,007 | ₩57,930 | ₩56,847 | ₩57,221 | +0.38% | 212.6만 |
|---|
| 2026.06.30 | ₩56,325 | ₩57,422 | ₩56,097 | ₩56,980 | +1.16% | 402.9만 |
|---|
| 2026.06.29 | ₩57,944 | ₩58,131 | ₩56,057 | ₩56,378 | -2.70% | 333.3만 |
|---|
| 2026.06.26 | ₩57,355 | ₩57,823 | ₩56,873 | ₩57,355 | 0.00% | 302.7만 |
|---|
| 2026.06.25 | ₩58,064 | ₩58,452 | ₩57,034 | ₩57,529 | -0.92% | 334.7만 |
|---|
| 2026.06.24 | ₩58,786 | ₩58,786 | ₩57,034 | ₩57,435 | -2.30% | 749.3만 |
|---|
| 2026.06.23 | ₩58,532 | ₩59,134 | ₩58,171 | ₩58,786 | +0.43% | 416.4만 |
|---|
| 2026.06.22 | ₩59,081 | ₩60,205 | ₩58,693 | ₩59,041 | -0.07% | 419.5만 |
|---|
| 2026.06.18 | ₩60,325 | ₩60,633 | ₩59,188 | ₩59,455 | -1.44% | 370.9만 |
|---|
| 2026.06.17 | ₩60,887 | ₩62,064 | ₩59,830 | ₩59,857 | -1.69% | 441.5만 |
|---|
| 2026.06.16 | ₩61,409 | ₩61,743 | ₩60,833 | ₩61,101 | -0.50% | 349.1만 |
|---|
| 2026.06.15 | ₩61,890 | ₩62,211 | ₩61,101 | ₩61,114 | -1.25% | 398.9만 |
|---|
| 2026.06.12 | ₩60,847 | ₩61,141 | ₩60,285 | ₩60,486 | -0.59% | 334.1만 |
|---|
| 2026.06.11 | ₩59,817 | ₩60,312 | ₩58,653 | ₩60,245 | +0.72% | 394.4만 |
|---|
| 2026.06.10 | ₩60,338 | ₩61,154 | ₩59,643 | ₩59,683 | -1.09% | 397.9만 |
|---|
| 2026.06.09 | ₩59,736 | ₩61,074 | ₩59,442 | ₩60,887 | +1.93% | 533.5만 |
|---|
| 2026.06.08 | ₩59,843 | ₩60,258 | ₩58,947 | ₩59,174 | -1.12% | 617.2만 |
|---|
| 2026.06.05 | ₩59,843 | ₩59,937 | ₩58,987 | ₩59,669 | -0.29% | 350.3만 |
|---|
| 2026.06.04 | ₩59,081 | ₩60,405 | ₩58,893 | ₩60,271 | +2.02% | 451.6만 |
|---|
| 2026.06.03 | ₩59,268 | ₩59,415 | ₩58,291 | ₩58,706 | -0.95% | 642.4만 |
|---|
| 2026.06.02 | ₩60,352 | ₩61,489 | ₩60,245 | ₩60,994 | +1.06% | 311.4만 |
|---|
| 2026.06.01 | ₩60,579 | ₩61,195 | ₩59,937 | ₩60,633 | +0.09% | 477.5만 |
|---|
| 2026.05.29 | ₩61,502 | ₩62,238 | ₩60,914 | ₩60,994 | -0.83% | 470.5만 |
|---|
| 2026.05.28 | ₩61,435 | ₩62,332 | ₩60,659 | ₩61,650 | +0.35% | 340.6만 |
|---|
| 2026.05.27 | ₩61,676 | ₩62,292 | ₩61,074 | ₩61,556 | -0.20% | 342.2만 |
|---|
| 2026.05.26 | ₩61,542 | ₩62,479 | ₩60,914 | ₩61,569 | +0.04% | 307만 |
|---|
| 2026.05.22 | ₩61,128 | ₩61,395 | ₩60,352 | ₩60,700 | -0.70% | 251.4만 |
|---|
| 2026.05.21 | ₩60,205 | ₩61,074 | ₩59,656 | ₩60,793 | +0.98% | 527.7만 |
|---|
| 2026.05.20 | ₩59,924 | ₩60,833 | ₩59,027 | ₩60,659 | +1.23% | 391.2만 |
|---|
| 2026.05.19 | ₩60,084 | ₩60,686 | ₩59,201 | ₩59,241 | -1.40% | 410.6만 |
|---|
| 2026.05.18 | ₩61,248 | ₩61,837 | ₩59,790 | ₩60,285 | -1.57% | 529.8만 |
|---|
| 2026.05.15 | ₩62,399 | ₩62,680 | ₩60,753 | ₩60,927 | -2.36% | 562.8만 |
|---|
| 2026.05.14 | ₩61,382 | ₩65,021 | ₩61,154 | ₩63,589 | +3.60% | 823.3만 |
|---|
| 2026.05.13 | ₩60,994 | ₩61,409 | ₩60,325 | ₩60,325 | -1.10% | 687.5만 |
|---|
| 2026.05.12 | ₩61,837 | ₩61,930 | ₩60,994 | ₩61,409 | -0.69% | 473.5만 |
|---|
| 2026.05.11 | ₩62,666 | ₩63,135 | ₩61,757 | ₩61,997 | -1.07% | 668.8만 |
|---|
| 2026.05.08 | ₩62,385 | ₩62,987 | ₩61,369 | ₩62,987 | +0.97% | 455.6만 |
|---|
| 2026.05.07 | ₩62,492 | ₩62,813 | ₩61,690 | ₩62,225 | -0.43% | 642.3만 |
|---|
| 2026.05.06 | ₩62,479 | ₩63,001 | ₩61,716 | ₩62,145 | -0.54% | 1304.6만 |
|---|
| 2026.05.05 | ₩60,539 | ₩61,542 | ₩60,084 | ₩61,328 | +1.30% | 396.6만 |
|---|
| 2026.05.04 | ₩60,419 | ₩61,328 | ₩59,790 | ₩60,178 | -0.40% | 415.1만 |
|---|
| 2026.05.01 | ₩60,874 | ₩61,181 | ₩60,191 | ₩60,512 | -0.59% | 572.8만 |
|---|
| 2026.04.30 | ₩57,703 | ₩60,472 | ₩57,582 | ₩60,365 | +4.61% | 497.3만 |
|---|
| 2026.04.29 | ₩59,067 | ₩59,482 | ₩57,462 | ₩57,756 | -2.22% | 547.2만 |
|---|
| 2026.04.28 | ₩60,004 | ₩60,151 | ₩58,880 | ₩59,174 | -1.38% | 602.3만 |
|---|
| 2026.04.27 | ₩60,606 | ₩61,248 | ₩59,897 | ₩59,964 | -1.06% | 415.9만 |
|---|
| 2026.04.24 | ₩60,740 | ₩61,034 | ₩60,084 | ₩60,847 | +0.18% | 329.3만 |
|---|
| 2026.04.23 | ₩61,275 | ₩61,864 | ₩60,017 | ₩60,686 | -0.96% | 541.6만 |
|---|
| 2026.04.22 | ₩62,787 | ₩62,867 | ₩61,556 | ₩61,797 | -1.58% | 556.3만 |
|---|
| 2026.04.21 | ₩62,827 | ₩63,790 | ₩61,944 | ₩62,131 | -1.11% | 559.3만 |
|---|
| 2026.04.20 | ₩62,037 | ₩62,800 | ₩61,890 | ₩62,425 | +0.63% | 481.6만 |
|---|
| 2026.04.17 | ₩62,506 | ₩63,683 | ₩62,238 | ₩62,332 | -0.28% | 536.2만 |
|---|
| 2026.04.16 | ₩62,198 | ₩62,439 | ₩61,422 | ₩61,476 | -1.16% | 490.6만 |
|---|
| 2026.04.15 | ₩61,355 | ₩62,613 | ₩61,154 | ₩62,211 | +1.40% | 618.3만 |
|---|
| 2026.04.14 | ₩58,867 | ₩61,128 | ₩58,679 | ₩60,940 | +3.52% | 653.6만 |
|---|
| 2026.04.13 | ₩55,870 | ₩58,639 | ₩55,870 | ₩58,452 | +4.62% | 599.2만 |
|---|
| 2026.04.10 | ₩56,686 | ₩57,208 | ₩56,218 | ₩56,378 | -0.54% | 487.5만 |
|---|
| 2026.04.09 | ₩55,937 | ₩57,020 | ₩55,910 | ₩56,632 | +1.24% | 499만 |
|---|
| 2026.04.08 | ₩57,114 | ₩57,796 | ₩56,004 | ₩56,258 | -1.50% | 912.3만 |
|---|
| 2026.04.07 | ₩54,117 | ₩54,626 | ₩53,569 | ₩54,559 | +0.82% | 443.6만 |
|---|
| 2026.04.06 | ₩54,545 | ₩54,933 | ₩54,251 | ₩54,532 | -0.02% | 324.9만 |
|---|
| 2026.04.02 | ₩53,234 | ₩55,067 | ₩53,060 | ₩54,706 | +2.76% | 523.4만 |
|---|
| 2026.04.01 | ₩54,853 | ₩55,107 | ₩54,024 | ₩54,505 | -0.63% | 922.1만 |
|---|
| 2026.03.31 | ₩52,860 | ₩54,291 | ₩52,324 | ₩54,144 | +2.43% | 633.7만 |
|---|
| 2026.03.30 | ₩52,699 | ₩53,488 | ₩51,682 | ₩51,803 | -1.70% | 983만 |
|---|
| 2026.03.27 | ₩52,806 | ₩53,007 | ₩52,030 | ₩52,177 | -1.19% | 503.6만 |
|---|
| 2026.03.26 | ₩52,739 | ₩54,184 | ₩52,699 | ₩53,060 | +0.61% | 552.6만 |
|---|
| 2026.03.25 | ₩53,515 | ₩53,876 | ₩52,472 | ₩53,395 | -0.23% | 590.9만 |
|---|
| 2026.03.24 | ₩51,910 | ₩52,565 | ₩51,268 | ₩52,472 | +1.08% | 692.6만 |
|---|
| 2026.03.23 | ₩52,659 | ₩53,448 | ₩52,137 | ₩52,779 | +0.23% | 541.3만 |
|---|
| 2026.03.20 | ₩52,271 | ₩52,418 | ₩50,746 | ₩51,187 | -2.07% | 663.4만 |
|---|
| 2026.03.19 | ₩51,883 | ₩52,378 | ₩51,415 | ₩52,338 | +0.88% | 605.8만 |
|---|
| 2026.03.18 | ₩52,766 | ₩53,783 | ₩52,405 | ₩52,512 | -0.48% | 385.3만 |
|---|
| 2026.03.17 | ₩53,020 | ₩53,595 | ₩52,833 | ₩53,127 | +0.20% | 502.6만 |
|---|
| 2026.03.16 | ₩52,579 | ₩52,699 | ₩51,722 | ₩52,365 | -0.41% | 473.9만 |
|---|
| 2026.03.13 | ₩52,177 | ₩52,525 | ₩51,214 | ₩51,334 | -1.62% | 874.3만 |
|---|
| 2026.03.12 | ₩53,181 | ₩53,703 | ₩51,763 | ₩51,856 | -2.49% | 993.6만 |
|---|
| 2026.03.11 | ₩55,602 | ₩56,044 | ₩54,090 | ₩54,238 | -2.45% | 653.8만 |
|---|
| 2026.03.10 | ₩54,907 | ₩56,646 | ₩54,184 | ₩55,776 | +1.58% | 568.1만 |
|---|
| 2026.03.09 | ₩53,957 | ₩55,067 | ₩53,020 | ₩54,960 | +1.86% | 920.1만 |
|---|
| 2026.03.06 | ₩55,522 | ₩55,656 | ₩54,090 | ₩55,121 | -0.72% | 776.7만 |
|---|
| 2026.03.05 | ₩57,221 | ₩57,944 | ₩56,137 | ₩56,847 | -0.65% | 656.7만 |
|---|
| 2026.03.04 | ₩57,984 | ₩58,305 | ₩57,435 | ₩57,783 | -0.35% | 387.9만 |
|---|
| 2026.03.03 | ₩57,007 | ₩58,064 | ₩55,522 | ₩57,529 | +0.92% | 780.6만 |
|---|
| 2026.03.02 | ₩57,235 | ₩59,469 | ₩56,552 | ₩58,813 | +2.76% | 625.1만 |
|---|
| 2026.02.27 | ₩59,669 | ₩59,776 | ₩57,850 | ₩58,653 | -1.70% | 1184.5만 |
|---|
| 2026.02.26 | ₩61,328 | ₩61,690 | ₩59,991 | ₩60,807 | -0.85% | 563.1만 |
|---|
| 2026.02.25 | ₩60,740 | ₩61,288 | ₩59,683 | ₩60,994 | +0.42% | 384.5만 |
|---|
| 2026.02.24 | ₩58,666 | ₩60,432 | ₩58,291 | ₩60,191 | +2.60% | 635.9만 |
|---|
| 2026.02.23 | ₩61,007 | ₩61,342 | ₩58,492 | ₩58,867 | -3.51% | 941.4만 |
|---|
| 2026.02.20 | ₩61,395 | ₩62,104 | ₩60,927 | ₩61,516 | +0.20% | 474.2만 |
|---|
| 2026.02.19 | ₩62,920 | ₩63,161 | ₩61,034 | ₩61,783 | -1.81% | 661.1만 |
|---|
| 2026.02.18 | ₩63,870 | ₩64,018 | ₩63,121 | ₩63,482 | -0.61% | 476.7만 |
|---|
| 2026.02.17 | ₩63,937 | ₩64,660 | ₩63,121 | ₩63,924 | -0.02% | 655만 |
|---|
| 2026.02.13 | ₩64,111 | ₩64,459 | ₩63,308 | ₩63,937 | -0.27% | 493.1만 |
|---|
| 2026.02.12 | ₩63,589 | ₩65,275 | ₩62,479 | ₩63,777 | +0.29% | 906.9만 |
|---|
| 2026.02.11 | ₩64,245 | ₩64,258 | ₩62,185 | ₩62,372 | -2.92% | 460.1만 |
|---|
| 2026.02.10 | ₩62,934 | ₩64,191 | ₩62,813 | ₩63,857 | +1.47% | 711.1만 |
|---|
| 2026.02.09 | ₩60,900 | ₩62,854 | ₩60,780 | ₩62,706 | +2.97% | 829.9만 |
|---|
| 2026.02.06 | ₩60,124 | ₩60,633 | ₩59,643 | ₩60,486 | +0.60% | 373.5만 |
|---|
| 2026.02.05 | ₩60,352 | ₩61,154 | ₩59,027 | ₩59,281 | -1.77% | 628.8만 |
|---|
| 2026.02.04 | ₩60,205 | ₩61,542 | ₩59,643 | ₩61,382 | +1.96% | 753.7만 |
|---|
| 2026.02.03 | ₩61,864 | ₩62,439 | ₩58,853 | ₩59,710 | -3.48% | 982.4만 |
|---|
| 2026.02.02 | ₩60,619 | ₩62,613 | ₩60,312 | ₩62,332 | +2.82% | 820.7만 |
|---|
| 2026.01.30 | ₩61,797 | ₩62,171 | ₩60,486 | ₩60,940 | -1.39% | 560.5만 |
|---|
| 2026.01.29 | ₩63,429 | ₩64,018 | ₩61,877 | ₩62,278 | -1.81% | 505.4만 |
|---|
| 2026.01.28 | ₩63,482 | ₩63,630 | ₩62,185 | ₩63,001 | -0.76% | 621만 |
|---|
| 2026.01.27 | ₩62,961 | ₩63,977 | ₩62,800 | ₩63,442 | +0.76% | 644.1만 |
|---|
| 2026.01.26 | ₩63,482 | ₩63,603 | ₩62,211 | ₩62,854 | -0.99% | 378만 |
|---|
| 2026.01.23 | ₩61,944 | ₩63,121 | ₩61,810 | ₩63,108 | +1.88% | 334.2만 |
|---|
| 2026.01.22 | ₩62,787 | ₩63,081 | ₩62,198 | ₩62,345 | -0.70% | 382.7만 |
|---|
| 2026.01.21 | ₩61,007 | ₩62,412 | ₩60,967 | ₩61,944 | +1.54% | 535.2만 |
|---|
| 2026.01.20 | ₩62,252 | ₩62,519 | ₩60,472 | ₩60,593 | -2.66% | 465.8만 |
|---|
| 2026.01.16 | ₩63,295 | ₩63,844 | ₩62,974 | ₩63,362 | +0.11% | 267.8만 |
|---|
| 2026.01.15 | ₩63,911 | ₩64,406 | ₩63,054 | ₩63,322 | -0.92% | 271.7만 |
|---|
| 2026.01.14 | ₩63,014 | ₩63,429 | ₩62,305 | ₩63,242 | +0.36% | 247.9만 |
|---|
| 2026.01.13 | ₩64,098 | ₩64,218 | ₩62,773 | ₩63,268 | -1.29% | 278.2만 |
|---|
| 2026.01.12 | ₩63,228 | ₩64,339 | ₩62,907 | ₩64,058 | +1.31% | 440.3만 |
|---|
| 2026.01.09 | ₩63,496 | ₩64,312 | ₩63,028 | ₩63,763 | +0.42% | 587.2만 |
|---|
| 2026.01.08 | ₩62,640 | ₩63,496 | ₩62,452 | ₩63,201 | +0.90% | 370.5만 |
|---|
| 2026.01.07 | ₩65,556 | ₩65,971 | ₩63,041 | ₩63,054 | -3.82% | 585.3만 |
|---|
| 2026.01.06 | ₩65,543 | ₩66,319 | ₩64,579 | ₩65,784 | +0.37% | 598.4만 |
|---|
| 2026.01.05 | ₩62,706 | ₩65,596 | ₩62,640 | ₩65,302 | +4.14% | 906.1만 |
|---|
| 2026.01.02 | ₩61,676 | ₩62,747 | ₩61,088 | ₩62,385 | +1.15% | 420만 |
|---|
| 2025.12.31 | ₩61,904 | ₩62,171 | ₩61,382 | ₩61,395 | -0.82% | 194.3만 |
|---|
| 2025.12.30 | ₩62,599 | ₩62,827 | ₩61,904 | ₩61,930 | -1.07% | 237.9만 |
|---|
| 2025.12.29 | ₩62,278 | ₩62,880 | ₩62,265 | ₩62,533 | +0.41% | 236.8만 |
|---|
| 2025.12.26 | ₩62,359 | ₩62,706 | ₩62,238 | ₩62,533 | +0.28% | 110.5만 |
|---|
| 2025.12.24 | ₩62,078 | ₩62,733 | ₩61,730 | ₩62,359 | +0.45% | 127.3만 |
|---|
| 2025.12.23 | ₩61,757 | ₩62,359 | ₩61,743 | ₩61,904 | +0.24% | 236.4만 |
|---|
| 2025.12.22 | ₩61,007 | ₩61,904 | ₩60,619 | ₩61,770 | +1.25% | 401만 |
|---|
| 2025.12.19 | ₩60,245 | ₩60,914 | ₩60,205 | ₩60,579 | +0.56% | 320.6만 |
|---|
| 2025.12.18 | ₩60,312 | ₩61,181 | ₩59,723 | ₩59,897 | -0.69% | 358.9만 |
|---|
| 2025.12.17 | ₩60,392 | ₩60,740 | ₩59,281 | ₩59,562 | -1.37% | 597만 |
|---|
| 2025.12.16 | ₩60,499 | ₩60,847 | ₩60,031 | ₩60,191 | -0.51% | 272만 |
|---|
| 2025.12.15 | ₩61,810 | ₩61,810 | ₩60,231 | ₩60,619 | -1.93% | 319.1만 |
|---|
| 2025.12.12 | ₩62,372 | ₩62,720 | ₩60,633 | ₩61,088 | -2.06% | 307.7만 |
|---|
| 2025.12.11 | ₩63,536 | ₩63,964 | ₩62,265 | ₩62,318 | -1.92% | 404.5만 |
|---|
| 2025.12.10 | ₩62,118 | ₩63,817 | ₩62,091 | ₩63,442 | +2.13% | 405.2만 |
|---|
| 2025.12.09 | ₩61,730 | ₩63,001 | ₩61,730 | ₩62,479 | +1.21% | 484.8만 |
|---|
| 2025.12.08 | ₩62,533 | ₩62,533 | ₩61,248 | ₩62,131 | -0.64% | 370.8만 |
|---|
| 2025.12.05 | ₩62,506 | ₩63,215 | ₩62,198 | ₩62,492 | -0.02% | 453.4만 |
|---|
| 2025.12.04 | ₩62,399 | ₩62,573 | ₩61,730 | ₩62,506 | +0.17% | 421.1만 |
|---|
| 2025.12.03 | ₩61,877 | ₩62,894 | ₩61,663 | ₩62,238 | +0.58% | 478.9만 |
|---|
| 2025.12.02 | ₩62,278 | ₩62,479 | ₩61,837 | ₩61,984 | -0.47% | 533만 |
|---|
| 2025.12.01 | ₩62,278 | ₩62,854 | ₩61,757 | ₩62,051 | -0.37% | 519.7만 |
|---|
| 2025.11.28 | ₩62,439 | ₩63,014 | ₩62,305 | ₩62,880 | +0.71% | 93만 |
|---|
| 2025.11.26 | ₩61,877 | ₩62,653 | ₩61,623 | ₩62,332 | +0.74% | 239.5만 |
|---|
| 2025.11.25 | ₩60,205 | ₩61,930 | ₩60,044 | ₩61,596 | +2.31% | 316.5만 |
|---|
| 2025.11.24 | ₩59,964 | ₩60,673 | ₩59,241 | ₩60,352 | +0.65% | 348.5만 |
|---|
| 2025.11.21 | ₩59,094 | ₩60,205 | ₩57,997 | ₩59,830 | +1.25% | 543.5만 |
|---|
| 2025.11.20 | ₩59,322 | ₩59,870 | ₩58,198 | ₩58,465 | -1.44% | 653.7만 |
|---|
| 2025.11.19 | ₩58,278 | ₩58,546 | ₩57,382 | ₩58,505 | +0.39% | 596.6만 |
|---|
| 2025.11.18 | ₩56,191 | ₩58,225 | ₩56,191 | ₩58,104 | +3.40% | 625만 |
|---|
| 2025.11.17 | ₩58,639 | ₩58,706 | ₩56,873 | ₩57,529 | -1.89% | 885.1만 |
|---|
| 2025.11.14 | ₩57,890 | ₩59,027 | ₩57,796 | ₩58,934 | +1.80% | 1036.4만 |
|---|
| 2025.11.13 | ₩62,452 | ₩62,559 | ₩57,515 | ₩58,572 | -6.21% | 1239.1만 |
|---|
| 2025.11.12 | ₩62,024 | ₩63,014 | ₩61,810 | ₩62,733 | +1.14% | 306.7만 |
|---|
| 2025.11.11 | ₩61,676 | ₩62,359 | ₩61,275 | ₩61,757 | +0.13% | 185.5만 |
|---|
| 2025.11.10 | ₩61,984 | ₩62,145 | ₩61,047 | ₩61,663 | -0.52% | 260.9만 |
|---|
| 2025.11.07 | ₩60,098 | ₩61,328 | ₩59,736 | ₩61,288 | +1.98% | 371.3만 |
|---|
| 2025.11.06 | ₩61,395 | ₩61,596 | ₩59,977 | ₩61,088 | -0.50% | 262.6만 |
|---|
| 2025.11.05 | ₩60,994 | ₩61,529 | ₩60,673 | ₩61,409 | +0.68% | 201.2만 |
|---|
| 2025.11.04 | ₩60,405 | ₩61,502 | ₩60,405 | ₩60,927 | +0.86% | 292.8만 |
|---|
| 2025.11.03 | ₩61,556 | ₩61,743 | ₩60,552 | ₩61,529 | -0.04% | 276.5만 |
|---|
| 2025.10.31 | ₩61,007 | ₩61,690 | ₩60,566 | ₩61,609 | +0.99% | 288.1만 |
|---|
| 2025.10.30 | ₩62,559 | ₩62,559 | ₩61,021 | ₩61,221 | -2.14% | 317.3만 |
|---|
| 2025.10.29 | ₩63,402 | ₩63,630 | ₩61,944 | ₩62,278 | -1.77% | 295.4만 |
|---|
| 2025.10.28 | ₩62,613 | ₩65,289 | ₩62,613 | ₩63,523 | +1.45% | 336만 |
|---|
| 2025.10.27 | ₩62,533 | ₩63,161 | ₩62,372 | ₩62,546 | +0.02% | 205.5만 |
|---|
| 2025.10.24 | ₩61,422 | ₩62,292 | ₩61,088 | ₩61,797 | +0.61% | 262만 |
|---|
| 2025.10.23 | ₩60,151 | ₩60,900 | ₩59,884 | ₩60,874 | +1.20% | 291.4만 |
|---|
| 2025.10.22 | ₩60,084 | ₩60,539 | ₩59,656 | ₩60,338 | +0.42% | 257.6만 |
|---|
| 2025.10.21 | ₩60,526 | ₩60,874 | ₩60,218 | ₩60,472 | -0.09% | 298.8만 |
|---|
| 2025.10.20 | ₩59,763 | ₩60,619 | ₩59,723 | ₩60,365 | +1.01% | 249.2만 |
|---|
| 2025.10.17 | ₩58,452 | ₩59,629 | ₩58,452 | ₩59,482 | +1.76% | 509.2만 |
|---|
| 2025.10.16 | ₩60,793 | ₩60,847 | ₩58,572 | ₩58,893 | -3.12% | 451.2만 |
|---|
| 2025.10.15 | ₩61,542 | ₩61,877 | ₩60,178 | ₩60,619 | -1.50% | 254.2만 |
|---|
| 2025.10.14 | ₩59,228 | ₩60,981 | ₩58,760 | ₩60,659 | +2.42% | 278.9만 |
|---|
| 2025.10.13 | ₩59,134 | ₩60,205 | ₩58,613 | ₩59,937 | +1.36% | 274.9만 |
|---|
| 2025.10.10 | ₩60,753 | ₩60,833 | ₩57,529 | ₩57,569 | -5.24% | 313.9만 |
|---|