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 | ₩49,421 | ₩49,984 | ₩49,153 | ₩49,743 | +0.65% | 383.8만 |
| 2026.10.08 | ₩49,086 | ₩49,394 | ₩48,563 | ₩49,314 | +0.46% | 612.2만 |
| 2026.10.07 | ₩49,515 | ₩49,823 | ₩49,045 | ₩49,595 | +0.16% | 452.2만 |
| 2026.10.06 | ₩49,689 | ₩50,172 | ₩49,434 | ₩50,011 | +0.65% | 444.7만 |
| 2026.10.05 | ₩49,461 | ₩49,703 | ₩49,005 | ₩49,394 | -0.14% | 758만 |
| 2026.10.02 | ₩49,810 | ₩49,984 | ₩49,032 | ₩49,515 | -0.59% | 674.3만 |
| 2026.10.01 | ₩48,925 | ₩49,233 | ₩47,865 | ₩49,005 | +0.16% | 663.4만 |
| 2026.09.30 | ₩49,139 | ₩49,180 | ₩48,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,898 |
| -0.49% |
| 736.8만 |
| 2026.09.29 | ₩48,590 | ₩48,965 | ₩48,388 | ₩48,938 | +0.72% | 560.7만 |
|---|
| 2026.09.28 | ₩49,247 | ₩49,367 | ₩48,549 | ₩48,643 | -1.23% | 639.9만 |
|---|
| 2026.09.25 | ₩49,314 | ₩49,703 | ₩48,925 | ₩49,448 | +0.27% | 325.6만 |
|---|
| 2026.09.24 | ₩49,394 | ₩49,461 | ₩48,590 | ₩49,126 | -0.54% | 435.2만 |
|---|
| 2026.09.23 | ₩50,293 | ₩50,561 | ₩49,703 | ₩49,743 | -1.09% | 616.8만 |
|---|
| 2026.09.22 | ₩51,540 | ₩51,634 | ₩50,682 | ₩50,762 | -1.51% | 505.2만 |
|---|
| 2026.09.21 | ₩51,299 | ₩51,299 | ₩50,346 | ₩50,936 | -0.71% | 475.4만 |
|---|
| 2026.09.18 | ₩49,783 | ₩50,521 | ₩49,515 | ₩50,306 | +1.05% | 628.4만 |
|---|
| 2026.09.17 | ₩50,561 | ₩50,695 | ₩49,501 | ₩49,877 | -1.35% | 487.3만 |
|---|
| 2026.09.16 | ₩50,118 | ₩50,615 | ₩49,180 | ₩49,662 | -0.91% | 416.2만 |
|---|
| 2026.09.15 | ₩50,293 | ₩50,400 | ₩49,649 | ₩49,797 | -0.99% | 376.6만 |
|---|
| 2026.09.14 | ₩50,963 | ₩51,097 | ₩50,118 | ₩50,440 | -1.03% | 549.3만 |
|---|
| 2026.09.11 | ₩51,875 | ₩51,902 | ₩51,004 | ₩51,258 | -1.19% | 354.4만 |
|---|
| 2026.09.10 | ₩51,245 | ₩51,392 | ₩50,762 | ₩51,030 | -0.42% | 592.2만 |
|---|
| 2026.09.09 | ₩52,546 | ₩52,586 | ₩51,634 | ₩51,661 | -1.68% | 835.8만 |
|---|
| 2026.09.08 | ₩54,316 | ₩54,316 | ₩52,653 | ₩52,667 | -3.04% | 519.2만 |
|---|
| 2026.09.04 | ₩53,646 | ₩54,450 | ₩53,525 | ₩54,061 | +0.78% | 255.1만 |
|---|
| 2026.09.03 | ₩53,941 | ₩54,303 | ₩53,471 | ₩54,209 | +0.50% | 274.6만 |
|---|
| 2026.09.02 | ₩53,324 | ₩54,035 | ₩53,136 | ₩53,257 | -0.13% | 439.6만 |
|---|
| 2026.09.01 | ₩54,531 | ₩54,692 | ₩53,096 | ₩53,297 | -2.26% | 630.9만 |
|---|
| 2026.08.31 | ₩55,255 | ₩55,496 | ₩54,678 | ₩55,282 | +0.05% | 417.6만 |
|---|
| 2026.08.28 | ₩55,899 | ₩55,939 | ₩55,094 | ₩55,429 | -0.84% | 366만 |
|---|
| 2026.08.27 | ₩56,060 | ₩56,140 | ₩55,483 | ₩55,563 | -0.89% | 269.4만 |
|---|
| 2026.08.26 | ₩56,502 | ₩56,636 | ₩55,858 | ₩55,885 | -1.09% | 224.4만 |
|---|
| 2026.08.25 | ₩56,556 | ₩56,730 | ₩56,033 | ₩56,489 | -0.12% | 244.3만 |
|---|
| 2026.08.24 | ₩55,939 | ₩56,435 | ₩55,537 | ₩56,288 | +0.62% | 302.7만 |
|---|
| 2026.08.21 | ₩55,993 | ₩56,502 | ₩55,791 | ₩55,912 | -0.14% | 273.9만 |
|---|
| 2026.08.20 | ₩56,355 | ₩56,690 | ₩55,483 | ₩55,483 | -1.55% | 405.2만 |
|---|
| 2026.08.19 | ₩57,173 | ₩57,414 | ₩56,449 | ₩56,529 | -1.13% | 293.5만 |
|---|
| 2026.08.18 | ₩56,931 | ₩57,106 | ₩56,019 | ₩56,502 | -0.75% | 393.5만 |
|---|
| 2026.08.17 | ₩58,340 | ₩58,675 | ₩57,334 | ₩57,334 | -1.72% | 425.5만 |
|---|
| 2026.08.14 | ₩60,351 | ₩60,405 | ₩58,085 | ₩58,809 | -2.56% | 552.4만 |
|---|
| 2026.08.13 | ₩60,177 | ₩60,848 | ₩58,997 | ₩60,499 | +0.53% | 472.1만 |
|---|
| 2026.08.12 | ₩60,593 | ₩60,673 | ₩59,278 | ₩59,936 | -1.08% | 556.4만 |
|---|
| 2026.08.11 | ₩59,614 | ₩61,183 | ₩59,493 | ₩60,083 | +0.79% | 592.5만 |
|---|
| 2026.08.10 | ₩58,769 | ₩59,547 | ₩58,715 | ₩59,386 | +1.05% | 312.3만 |
|---|
| 2026.08.07 | ₩59,480 | ₩59,801 | ₩58,903 | ₩59,117 | -0.61% | 337.5만 |
|---|
| 2026.08.06 | ₩59,761 | ₩60,029 | ₩58,903 | ₩58,983 | -1.30% | 305.4만 |
|---|
| 2026.08.05 | ₩60,351 | ₩60,472 | ₩59,117 | ₩59,734 | -1.02% | 531만 |
|---|
| 2026.08.04 | ₩58,997 | ₩60,177 | ₩58,487 | ₩59,842 | +1.43% | 541.4만 |
|---|
| 2026.08.03 | ₩57,468 | ₩58,514 | ₩57,441 | ₩58,380 | +1.59% | 905.2만 |
|---|
| 2026.07.31 | ₩56,086 | ₩57,481 | ₩56,073 | ₩57,039 | +1.70% | 491.5만 |
|---|
| 2026.07.30 | ₩56,395 | ₩56,663 | ₩55,791 | ₩56,368 | -0.05% | 394.5만 |
|---|
| 2026.07.29 | ₩56,583 | ₩56,878 | ₩55,295 | ₩55,912 | -1.19% | 451.1만 |
|---|
| 2026.07.28 | ₩56,314 | ₩57,119 | ₩55,724 | ₩56,824 | +0.90% | 440.9만 |
|---|
| 2026.07.27 | ₩56,489 | ₩57,012 | ₩56,140 | ₩56,435 | -0.09% | 394.6만 |
|---|
| 2026.07.24 | ₩55,724 | ₩56,502 | ₩55,215 | ₩55,885 | +0.29% | 322.5만 |
|---|
| 2026.07.23 | ₩55,402 | ₩55,604 | ₩54,893 | ₩55,268 | -0.24% | 525.4만 |
|---|
| 2026.07.22 | ₩56,475 | ₩57,012 | ₩55,872 | ₩56,073 | -0.71% | 257.2만 |
|---|
| 2026.07.21 | ₩57,066 | ₩57,133 | ₩56,529 | ₩56,529 | -0.94% | 418.3만 |
|---|
| 2026.07.20 | ₩58,340 | ₩58,594 | ₩56,690 | ₩56,851 | -2.55% | 557.5만 |
|---|
| 2026.07.17 | ₩59,010 | ₩59,010 | ₩58,031 | ₩58,514 | -0.84% | 234.3만 |
|---|
| 2026.07.16 | ₩59,252 | ₩59,801 | ₩58,729 | ₩59,413 | +0.27% | 319.1만 |
|---|
| 2026.07.15 | ₩59,050 | ₩60,459 | ₩58,903 | ₩59,640 | +1.00% | 334.4만 |
|---|
| 2026.07.14 | ₩58,621 | ₩58,809 | ₩57,843 | ₩58,554 | -0.11% | 320.3만 |
|---|
| 2026.07.13 | ₩58,661 | ₩59,413 | ₩57,951 | ₩58,152 | -0.87% | 247.1만 |
|---|
| 2026.07.10 | ₩58,152 | ₩58,916 | ₩58,058 | ₩58,648 | +0.85% | 312.7만 |
|---|
| 2026.07.09 | ₩57,629 | ₩58,407 | ₩57,186 | ₩57,790 | +0.28% | 280.1만 |
|---|
| 2026.07.08 | ₩58,246 | ₩58,286 | ₩56,985 | ₩57,575 | -1.15% | 289.1만 |
|---|
| 2026.07.07 | ₩59,010 | ₩59,171 | ₩58,353 | ₩58,729 | -0.48% | 257만 |
|---|
| 2026.07.06 | ₩58,527 | ₩59,426 | ₩58,514 | ₩58,957 | +0.73% | 420.9만 |
|---|
| 2026.07.02 | ₩58,313 | ₩58,474 | ₩57,562 | ₩58,246 | -0.11% | 371.2만 |
|---|
| 2026.07.01 | ₩57,146 | ₩58,071 | ₩56,985 | ₩57,361 | +0.38% | 212.6만 |
|---|
| 2026.06.30 | ₩56,462 | ₩57,562 | ₩56,234 | ₩57,119 | +1.16% | 402.9만 |
|---|
| 2026.06.29 | ₩58,085 | ₩58,273 | ₩56,194 | ₩56,516 | -2.70% | 333.3만 |
|---|
| 2026.06.26 | ₩57,495 | ₩57,964 | ₩57,012 | ₩57,495 | 0.00% | 302.7만 |
|---|
| 2026.06.25 | ₩58,205 | ₩58,594 | ₩57,173 | ₩57,669 | -0.92% | 334.7만 |
|---|
| 2026.06.24 | ₩58,930 | ₩58,930 | ₩57,173 | ₩57,575 | -2.30% | 749.3만 |
|---|
| 2026.06.23 | ₩58,675 | ₩59,278 | ₩58,313 | ₩58,930 | +0.43% | 416.4만 |
|---|
| 2026.06.22 | ₩59,225 | ₩60,351 | ₩58,836 | ₩59,185 | -0.07% | 419.5만 |
|---|
| 2026.06.18 | ₩60,472 | ₩60,780 | ₩59,332 | ₩59,600 | -1.44% | 370.9만 |
|---|
| 2026.06.17 | ₩61,035 | ₩62,215 | ₩59,976 | ₩60,003 | -1.69% | 441.5만 |
|---|
| 2026.06.16 | ₩61,558 | ₩61,894 | ₩60,982 | ₩61,250 | -0.50% | 349.1만 |
|---|
| 2026.06.15 | ₩62,041 | ₩62,363 | ₩61,250 | ₩61,263 | -1.25% | 398.9만 |
|---|
| 2026.06.12 | ₩60,995 | ₩61,290 | ₩60,432 | ₩60,633 | -0.59% | 334.1만 |
|---|
| 2026.06.11 | ₩59,962 | ₩60,459 | ₩58,796 | ₩60,392 | +0.72% | 394.4만 |
|---|
| 2026.06.10 | ₩60,485 | ₩61,304 | ₩59,788 | ₩59,828 | -1.09% | 397.9만 |
|---|
| 2026.06.09 | ₩59,882 | ₩61,223 | ₩59,587 | ₩61,035 | +1.93% | 533.5만 |
|---|
| 2026.06.08 | ₩59,989 | ₩60,405 | ₩59,091 | ₩59,319 | -1.12% | 617.2만 |
|---|
| 2026.06.05 | ₩59,989 | ₩60,083 | ₩59,131 | ₩59,815 | -0.29% | 350.3만 |
|---|
| 2026.06.04 | ₩59,225 | ₩60,552 | ₩59,037 | ₩60,418 | +2.02% | 451.6만 |
|---|
| 2026.06.03 | ₩59,413 | ₩59,560 | ₩58,433 | ₩58,849 | -0.95% | 642.4만 |
|---|
| 2026.06.02 | ₩60,499 | ₩61,639 | ₩60,392 | ₩61,143 | +1.06% | 311.4만 |
|---|
| 2026.06.01 | ₩60,727 | ₩61,344 | ₩60,083 | ₩60,780 | +0.09% | 477.5만 |
|---|
| 2026.05.29 | ₩61,652 | ₩62,390 | ₩61,062 | ₩61,143 | -0.83% | 470.5만 |
|---|
| 2026.05.28 | ₩61,585 | ₩62,484 | ₩60,807 | ₩61,800 | +0.35% | 340.6만 |
|---|
| 2026.05.27 | ₩61,827 | ₩62,443 | ₩61,223 | ₩61,706 | -0.20% | 342.2만 |
|---|
| 2026.05.26 | ₩61,692 | ₩62,631 | ₩61,062 | ₩61,719 | +0.04% | 307만 |
|---|
| 2026.05.22 | ₩61,277 | ₩61,545 | ₩60,499 | ₩60,848 | -0.70% | 251.4만 |
|---|
| 2026.05.21 | ₩60,351 | ₩61,223 | ₩59,801 | ₩60,941 | +0.98% | 527.7만 |
|---|
| 2026.05.20 | ₩60,070 | ₩60,982 | ₩59,171 | ₩60,807 | +1.23% | 391.2만 |
|---|
| 2026.05.19 | ₩60,231 | ₩60,834 | ₩59,345 | ₩59,386 | -1.40% | 410.6만 |
|---|
| 2026.05.18 | ₩61,397 | ₩61,987 | ₩59,936 | ₩60,432 | -1.57% | 529.8만 |
|---|
| 2026.05.15 | ₩62,551 | ₩62,832 | ₩60,901 | ₩61,076 | -2.36% | 562.8만 |
|---|
| 2026.05.14 | ₩61,532 | ₩65,179 | ₩61,304 | ₩63,744 | +3.60% | 823.3만 |
|---|
| 2026.05.13 | ₩61,143 | ₩61,558 | ₩60,472 | ₩60,472 | -1.10% | 687.5만 |
|---|
| 2026.05.12 | ₩61,987 | ₩62,081 | ₩61,143 | ₩61,558 | -0.69% | 473.5만 |
|---|
| 2026.05.11 | ₩62,819 | ₩63,288 | ₩61,907 | ₩62,148 | -1.07% | 668.8만 |
|---|
| 2026.05.08 | ₩62,537 | ₩63,141 | ₩61,518 | ₩63,141 | +0.97% | 455.6만 |
|---|
| 2026.05.07 | ₩62,645 | ₩62,967 | ₩61,840 | ₩62,376 | -0.43% | 642.3만 |
|---|
| 2026.05.06 | ₩62,631 | ₩63,154 | ₩61,867 | ₩62,296 | -0.54% | 1304.6만 |
|---|
| 2026.05.05 | ₩60,687 | ₩61,692 | ₩60,231 | ₩61,478 | +1.30% | 396.6만 |
|---|
| 2026.05.04 | ₩60,566 | ₩61,478 | ₩59,936 | ₩60,324 | -0.40% | 415.1만 |
|---|
| 2026.05.01 | ₩61,022 | ₩61,330 | ₩60,338 | ₩60,660 | -0.59% | 572.8만 |
|---|
| 2026.04.30 | ₩57,843 | ₩60,620 | ₩57,723 | ₩60,512 | +4.61% | 497.3만 |
|---|
| 2026.04.29 | ₩59,211 | ₩59,627 | ₩57,602 | ₩57,897 | -2.22% | 547.2만 |
|---|
| 2026.04.28 | ₩60,150 | ₩60,298 | ₩59,024 | ₩59,319 | -1.38% | 602.3만 |
|---|
| 2026.04.27 | ₩60,754 | ₩61,397 | ₩60,043 | ₩60,110 | -1.06% | 415.9만 |
|---|
| 2026.04.24 | ₩60,888 | ₩61,183 | ₩60,231 | ₩60,995 | +0.18% | 329.3만 |
|---|
| 2026.04.23 | ₩61,424 | ₩62,014 | ₩60,164 | ₩60,834 | -0.96% | 541.6만 |
|---|
| 2026.04.22 | ₩62,940 | ₩63,020 | ₩61,706 | ₩61,947 | -1.58% | 556.3만 |
|---|
| 2026.04.21 | ₩62,980 | ₩63,946 | ₩62,095 | ₩62,283 | -1.11% | 559.3만 |
|---|
| 2026.04.20 | ₩62,189 | ₩62,953 | ₩62,041 | ₩62,578 | +0.63% | 481.6만 |
|---|
| 2026.04.17 | ₩62,658 | ₩63,838 | ₩62,390 | ₩62,484 | -0.28% | 536.2만 |
|---|
| 2026.04.16 | ₩62,350 | ₩62,591 | ₩61,572 | ₩61,625 | -1.16% | 490.6만 |
|---|
| 2026.04.15 | ₩61,505 | ₩62,765 | ₩61,304 | ₩62,363 | +1.40% | 618.3만 |
|---|
| 2026.04.14 | ₩59,010 | ₩61,277 | ₩58,822 | ₩61,089 | +3.52% | 653.6만 |
|---|
| 2026.04.13 | ₩56,006 | ₩58,782 | ₩56,006 | ₩58,594 | +4.62% | 599.2만 |
|---|
| 2026.04.10 | ₩56,824 | ₩57,347 | ₩56,355 | ₩56,516 | -0.54% | 487.5만 |
|---|
| 2026.04.09 | ₩56,073 | ₩57,159 | ₩56,046 | ₩56,770 | +1.24% | 499만 |
|---|
| 2026.04.08 | ₩57,253 | ₩57,937 | ₩56,140 | ₩56,395 | -1.50% | 912.3만 |
|---|
| 2026.04.07 | ₩54,249 | ₩54,759 | ₩53,699 | ₩54,692 | +0.82% | 443.6만 |
|---|
| 2026.04.06 | ₩54,678 | ₩55,067 | ₩54,383 | ₩54,665 | -0.02% | 324.9만 |
|---|
| 2026.04.02 | ₩53,364 | ₩55,201 | ₩53,190 | ₩54,839 | +2.76% | 523.4만 |
|---|
| 2026.04.01 | ₩54,987 | ₩55,242 | ₩54,155 | ₩54,638 | -0.63% | 922.1만 |
|---|
| 2026.03.31 | ₩52,988 | ₩54,423 | ₩52,452 | ₩54,276 | +2.43% | 633.7만 |
|---|
| 2026.03.30 | ₩52,828 | ₩53,619 | ₩51,808 | ₩51,929 | -1.70% | 983만 |
|---|
| 2026.03.27 | ₩52,935 | ₩53,136 | ₩52,157 | ₩52,304 | -1.19% | 503.6만 |
|---|
| 2026.03.26 | ₩52,868 | ₩54,316 | ₩52,828 | ₩53,190 | +0.61% | 552.6만 |
|---|
| 2026.03.25 | ₩53,646 | ₩54,008 | ₩52,600 | ₩53,525 | -0.23% | 590.9만 |
|---|
| 2026.03.24 | ₩52,036 | ₩52,693 | ₩51,392 | ₩52,600 | +1.08% | 692.6만 |
|---|
| 2026.03.23 | ₩52,787 | ₩53,579 | ₩52,264 | ₩52,908 | +0.23% | 541.3만 |
|---|
| 2026.03.20 | ₩52,398 | ₩52,546 | ₩50,869 | ₩51,312 | -2.07% | 663.4만 |
|---|
| 2026.03.19 | ₩52,009 | ₩52,506 | ₩51,540 | ₩52,465 | +0.88% | 605.8만 |
|---|
| 2026.03.18 | ₩52,895 | ₩53,914 | ₩52,532 | ₩52,640 | -0.48% | 385.3만 |
|---|
| 2026.03.17 | ₩53,149 | ₩53,726 | ₩52,962 | ₩53,257 | +0.20% | 502.6만 |
|---|
| 2026.03.16 | ₩52,707 | ₩52,828 | ₩51,848 | ₩52,492 | -0.41% | 473.9만 |
|---|
| 2026.03.13 | ₩52,304 | ₩52,653 | ₩51,339 | ₩51,460 | -1.62% | 874.3만 |
|---|
| 2026.03.12 | ₩53,310 | ₩53,833 | ₩51,889 | ₩51,983 | -2.49% | 993.6만 |
|---|
| 2026.03.11 | ₩55,738 | ₩56,180 | ₩54,222 | ₩54,370 | -2.45% | 653.8만 |
|---|
| 2026.03.10 | ₩55,040 | ₩56,784 | ₩54,316 | ₩55,912 | +1.58% | 568.1만 |
|---|
| 2026.03.09 | ₩54,088 | ₩55,201 | ₩53,149 | ₩55,094 | +1.86% | 920.1만 |
|---|
| 2026.03.06 | ₩55,657 | ₩55,791 | ₩54,222 | ₩55,255 | -0.72% | 776.7만 |
|---|
| 2026.03.05 | ₩57,361 | ₩58,085 | ₩56,274 | ₩56,985 | -0.65% | 656.7만 |
|---|
| 2026.03.04 | ₩58,125 | ₩58,447 | ₩57,575 | ₩57,924 | -0.35% | 387.9만 |
|---|
| 2026.03.03 | ₩57,146 | ₩58,205 | ₩55,657 | ₩57,669 | +0.92% | 780.6만 |
|---|
| 2026.03.02 | ₩57,374 | ₩59,614 | ₩56,690 | ₩58,957 | +2.76% | 625.1만 |
|---|
| 2026.02.27 | ₩59,815 | ₩59,922 | ₩57,991 | ₩58,796 | -1.70% | 1184.5만 |
|---|
| 2026.02.26 | ₩61,478 | ₩61,840 | ₩60,137 | ₩60,955 | -0.85% | 563.1만 |
|---|
| 2026.02.25 | ₩60,888 | ₩61,438 | ₩59,828 | ₩61,143 | +0.42% | 384.5만 |
|---|
| 2026.02.24 | ₩58,809 | ₩60,579 | ₩58,433 | ₩60,338 | +2.60% | 635.9만 |
|---|
| 2026.02.23 | ₩61,156 | ₩61,491 | ₩58,635 | ₩59,010 | -3.51% | 941.4만 |
|---|
| 2026.02.20 | ₩61,545 | ₩62,256 | ₩61,076 | ₩61,666 | +0.20% | 474.2만 |
|---|
| 2026.02.19 | ₩63,074 | ₩63,315 | ₩61,183 | ₩61,934 | -1.81% | 661.1만 |
|---|
| 2026.02.18 | ₩64,026 | ₩64,174 | ₩63,275 | ₩63,637 | -0.61% | 476.7만 |
|---|
| 2026.02.17 | ₩64,093 | ₩64,817 | ₩63,275 | ₩64,080 | -0.02% | 655만 |
|---|
| 2026.02.13 | ₩64,267 | ₩64,616 | ₩63,463 | ₩64,093 | -0.27% | 493.1만 |
|---|
| 2026.02.12 | ₩63,744 | ₩65,434 | ₩62,631 | ₩63,932 | +0.29% | 906.9만 |
|---|
| 2026.02.11 | ₩64,402 | ₩64,415 | ₩62,336 | ₩62,524 | -2.92% | 460.1만 |
|---|
| 2026.02.10 | ₩63,087 | ₩64,348 | ₩62,967 | ₩64,013 | +1.47% | 711.1만 |
|---|
| 2026.02.09 | ₩61,049 | ₩63,007 | ₩60,928 | ₩62,859 | +2.97% | 829.9만 |
|---|
| 2026.02.06 | ₩60,271 | ₩60,780 | ₩59,788 | ₩60,633 | +0.60% | 373.5만 |
|---|
| 2026.02.05 | ₩60,499 | ₩61,304 | ₩59,171 | ₩59,426 | -1.77% | 628.8만 |
|---|
| 2026.02.04 | ₩60,351 | ₩61,692 | ₩59,788 | ₩61,532 | +1.96% | 753.7만 |
|---|
| 2026.02.03 | ₩62,014 | ₩62,591 | ₩58,997 | ₩59,855 | -3.48% | 982.4만 |
|---|
| 2026.02.02 | ₩60,767 | ₩62,765 | ₩60,459 | ₩62,484 | +2.82% | 820.7만 |
|---|
| 2026.01.30 | ₩61,947 | ₩62,323 | ₩60,633 | ₩61,089 | -1.39% | 560.5만 |
|---|
| 2026.01.29 | ₩63,583 | ₩64,174 | ₩62,028 | ₩62,430 | -1.81% | 505.4만 |
|---|
| 2026.01.28 | ₩63,637 | ₩63,785 | ₩62,336 | ₩63,154 | -0.76% | 621만 |
|---|
| 2026.01.27 | ₩63,114 | ₩64,133 | ₩62,953 | ₩63,597 | +0.76% | 644.1만 |
|---|
| 2026.01.26 | ₩63,637 | ₩63,758 | ₩62,363 | ₩63,007 | -0.99% | 378만 |
|---|
| 2026.01.23 | ₩62,095 | ₩63,275 | ₩61,961 | ₩63,262 | +1.88% | 334.2만 |
|---|
| 2026.01.22 | ₩62,940 | ₩63,235 | ₩62,350 | ₩62,497 | -0.70% | 382.7만 |
|---|
| 2026.01.21 | ₩61,156 | ₩62,564 | ₩61,116 | ₩62,095 | +1.54% | 535.2만 |
|---|
| 2026.01.20 | ₩62,403 | ₩62,671 | ₩60,620 | ₩60,740 | -2.66% | 465.8만 |
|---|
| 2026.01.16 | ₩63,449 | ₩63,999 | ₩63,127 | ₩63,516 | +0.11% | 267.8만 |
|---|
| 2026.01.15 | ₩64,066 | ₩64,562 | ₩63,208 | ₩63,476 | -0.92% | 271.7만 |
|---|
| 2026.01.14 | ₩63,168 | ₩63,583 | ₩62,457 | ₩63,396 | +0.36% | 247.9만 |
|---|
| 2026.01.13 | ₩64,254 | ₩64,375 | ₩62,926 | ₩63,423 | -1.29% | 278.2만 |
|---|
| 2026.01.12 | ₩63,382 | ₩64,495 | ₩63,060 | ₩64,214 | +1.31% | 440.3만 |
|---|
| 2026.01.09 | ₩63,651 | ₩64,469 | ₩63,181 | ₩63,919 | +0.42% | 587.2만 |
|---|
| 2026.01.08 | ₩62,792 | ₩63,651 | ₩62,604 | ₩63,355 | +0.90% | 370.5만 |
|---|
| 2026.01.07 | ₩65,716 | ₩66,132 | ₩63,195 | ₩63,208 | -3.82% | 585.3만 |
|---|
| 2026.01.06 | ₩65,702 | ₩66,480 | ₩64,737 | ₩65,944 | +0.37% | 598.4만 |
|---|
| 2026.01.05 | ₩62,859 | ₩65,756 | ₩62,792 | ₩65,461 | +4.14% | 906.1만 |
|---|
| 2026.01.02 | ₩61,827 | ₩62,899 | ₩61,236 | ₩62,537 | +1.15% | 420만 |
|---|
| 2025.12.31 | ₩62,055 | ₩62,323 | ₩61,532 | ₩61,545 | -0.82% | 194.3만 |
|---|
| 2025.12.30 | ₩62,752 | ₩62,980 | ₩62,055 | ₩62,081 | -1.07% | 237.9만 |
|---|
| 2025.12.29 | ₩62,430 | ₩63,034 | ₩62,417 | ₩62,685 | +0.41% | 236.8만 |
|---|
| 2025.12.26 | ₩62,511 | ₩62,859 | ₩62,390 | ₩62,685 | +0.28% | 110.5만 |
|---|
| 2025.12.24 | ₩62,229 | ₩62,886 | ₩61,880 | ₩62,511 | +0.45% | 127.3만 |
|---|
| 2025.12.23 | ₩61,907 | ₩62,511 | ₩61,894 | ₩62,055 | +0.24% | 236.4만 |
|---|
| 2025.12.22 | ₩61,156 | ₩62,055 | ₩60,767 | ₩61,920 | +1.25% | 401만 |
|---|
| 2025.12.19 | ₩60,392 | ₩61,062 | ₩60,351 | ₩60,727 | +0.56% | 320.6만 |
|---|
| 2025.12.18 | ₩60,459 | ₩61,330 | ₩59,868 | ₩60,043 | -0.69% | 358.9만 |
|---|
| 2025.12.17 | ₩60,539 | ₩60,888 | ₩59,426 | ₩59,708 | -1.37% | 597만 |
|---|
| 2025.12.16 | ₩60,646 | ₩60,995 | ₩60,177 | ₩60,338 | -0.51% | 272만 |
|---|
| 2025.12.15 | ₩61,961 | ₩61,961 | ₩60,378 | ₩60,767 | -1.93% | 319.1만 |
|---|
| 2025.12.12 | ₩62,524 | ₩62,873 | ₩60,780 | ₩61,236 | -2.06% | 307.7만 |
|---|
| 2025.12.11 | ₩63,691 | ₩64,120 | ₩62,417 | ₩62,470 | -1.92% | 404.5만 |
|---|
| 2025.12.10 | ₩62,269 | ₩63,972 | ₩62,242 | ₩63,597 | +2.13% | 405.2만 |
|---|
| 2025.12.09 | ₩61,880 | ₩63,154 | ₩61,880 | ₩62,631 | +1.21% | 484.8만 |
|---|
| 2025.12.08 | ₩62,685 | ₩62,685 | ₩61,397 | ₩62,283 | -0.64% | 370.8만 |
|---|
| 2025.12.05 | ₩62,658 | ₩63,369 | ₩62,350 | ₩62,645 | -0.02% | 453.4만 |
|---|
| 2025.12.04 | ₩62,551 | ₩62,725 | ₩61,880 | ₩62,658 | +0.17% | 421.1만 |
|---|
| 2025.12.03 | ₩62,028 | ₩63,047 | ₩61,813 | ₩62,390 | +0.58% | 478.9만 |
|---|
| 2025.12.02 | ₩62,430 | ₩62,631 | ₩61,987 | ₩62,135 | -0.47% | 533만 |
|---|
| 2025.12.01 | ₩62,430 | ₩63,007 | ₩61,907 | ₩62,202 | -0.37% | 519.7만 |
|---|
| 2025.11.28 | ₩62,591 | ₩63,168 | ₩62,457 | ₩63,034 | +0.71% | 93만 |
|---|
| 2025.11.26 | ₩62,028 | ₩62,806 | ₩61,773 | ₩62,484 | +0.74% | 239.5만 |
|---|
| 2025.11.25 | ₩60,351 | ₩62,081 | ₩60,190 | ₩61,746 | +2.31% | 316.5만 |
|---|
| 2025.11.24 | ₩60,110 | ₩60,821 | ₩59,386 | ₩60,499 | +0.65% | 348.5만 |
|---|
| 2025.11.21 | ₩59,238 | ₩60,351 | ₩58,138 | ₩59,976 | +1.25% | 543.5만 |
|---|
| 2025.11.20 | ₩59,466 | ₩60,016 | ₩58,340 | ₩58,608 | -1.44% | 653.7만 |
|---|
| 2025.11.19 | ₩58,420 | ₩58,688 | ₩57,521 | ₩58,648 | +0.39% | 596.6만 |
|---|
| 2025.11.18 | ₩56,328 | ₩58,366 | ₩56,328 | ₩58,246 | +3.40% | 625만 |
|---|
| 2025.11.17 | ₩58,782 | ₩58,849 | ₩57,012 | ₩57,669 | -1.89% | 885.1만 |
|---|
| 2025.11.14 | ₩58,031 | ₩59,171 | ₩57,937 | ₩59,077 | +1.80% | 1036.4만 |
|---|
| 2025.11.13 | ₩62,604 | ₩62,712 | ₩57,656 | ₩58,715 | -6.21% | 1239.1만 |
|---|
| 2025.11.12 | ₩62,175 | ₩63,168 | ₩61,961 | ₩62,886 | +1.14% | 306.7만 |
|---|
| 2025.11.11 | ₩61,827 | ₩62,511 | ₩61,424 | ₩61,907 | +0.13% | 185.5만 |
|---|
| 2025.11.10 | ₩62,135 | ₩62,296 | ₩61,196 | ₩61,813 | -0.52% | 260.9만 |
|---|
| 2025.11.07 | ₩60,244 | ₩61,478 | ₩59,882 | ₩61,438 | +1.98% | 371.3만 |
|---|
| 2025.11.06 | ₩61,545 | ₩61,746 | ₩60,123 | ₩61,236 | -0.50% | 262.6만 |
|---|
| 2025.11.05 | ₩61,143 | ₩61,679 | ₩60,821 | ₩61,558 | +0.68% | 201.2만 |
|---|
| 2025.11.04 | ₩60,552 | ₩61,652 | ₩60,552 | ₩61,076 | +0.86% | 292.8만 |
|---|
| 2025.11.03 | ₩61,706 | ₩61,894 | ₩60,700 | ₩61,679 | -0.04% | 276.5만 |
|---|
| 2025.10.31 | ₩61,156 | ₩61,840 | ₩60,713 | ₩61,759 | +0.99% | 288.1만 |
|---|
| 2025.10.30 | ₩62,712 | ₩62,712 | ₩61,169 | ₩61,371 | -2.14% | 317.3만 |
|---|
| 2025.10.29 | ₩63,557 | ₩63,785 | ₩62,095 | ₩62,430 | -1.77% | 295.4만 |
|---|
| 2025.10.28 | ₩62,765 | ₩65,448 | ₩62,765 | ₩63,677 | +1.45% | 336만 |
|---|
| 2025.10.27 | ₩62,685 | ₩63,315 | ₩62,524 | ₩62,698 | +0.02% | 205.5만 |
|---|
| 2025.10.24 | ₩61,572 | ₩62,443 | ₩61,236 | ₩61,947 | +0.61% | 262만 |
|---|
| 2025.10.23 | ₩60,298 | ₩61,049 | ₩60,029 | ₩61,022 | +1.20% | 291.4만 |
|---|
| 2025.10.22 | ₩60,231 | ₩60,687 | ₩59,801 | ₩60,485 | +0.42% | 257.6만 |
|---|
| 2025.10.21 | ₩60,673 | ₩61,022 | ₩60,365 | ₩60,620 | -0.09% | 298.8만 |
|---|
| 2025.10.20 | ₩59,909 | ₩60,767 | ₩59,868 | ₩60,512 | +1.01% | 249.2만 |
|---|
| 2025.10.17 | ₩58,594 | ₩59,775 | ₩58,594 | ₩59,627 | +1.76% | 509.2만 |
|---|
| 2025.10.16 | ₩60,941 | ₩60,995 | ₩58,715 | ₩59,037 | -3.12% | 451.2만 |
|---|
| 2025.10.15 | ₩61,692 | ₩62,028 | ₩60,324 | ₩60,767 | -1.50% | 254.2만 |
|---|
| 2025.10.14 | ₩59,372 | ₩61,129 | ₩58,903 | ₩60,807 | +2.42% | 278.9만 |
|---|
| 2025.10.13 | ₩59,278 | ₩60,351 | ₩58,755 | ₩60,083 | +1.36% | 274.9만 |
|---|
| 2025.10.10 | ₩60,901 | ₩60,982 | ₩57,669 | ₩57,709 | -5.24% | 313.9만 |
|---|