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 | ₩49,316 | ₩49,878 | ₩49,048 | ₩49,637 | +0.65% | 383.8만 |
| 2026.10.08 | ₩48,981 | ₩49,289 | ₩48,459 | ₩49,209 | +0.46% | 612.2만 |
| 2026.10.07 | ₩49,409 | ₩49,717 | ₩48,941 | ₩49,490 | +0.16% | 452.2만 |
| 2026.10.06 | ₩49,583 | ₩50,065 | ₩49,329 | ₩49,904 | +0.65% | 444.7만 |
| 2026.10.05 | ₩49,356 | ₩49,597 | ₩48,901 | ₩49,289 | -0.14% | 758만 |
| 2026.10.02 | ₩49,704 | ₩49,878 | ₩48,928 | ₩49,409 | -0.59% | 674.3만 |
| 2026.10.01 | ₩48,820 | ₩49,128 | ₩47,763 | ₩48,901 | +0.16% | 663.4만 |
| 2026.09.30 | ₩49,035 | ₩49,075 | ₩48,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,794 |
| -0.49% |
| 736.8만 |
| 2026.09.29 | ₩48,486 | ₩48,861 | ₩48,285 | ₩48,834 | +0.72% | 560.7만 |
|---|
| 2026.09.28 | ₩49,142 | ₩49,262 | ₩48,446 | ₩48,539 | -1.23% | 639.9만 |
|---|
| 2026.09.25 | ₩49,209 | ₩49,597 | ₩48,820 | ₩49,342 | +0.27% | 325.6만 |
|---|
| 2026.09.24 | ₩49,289 | ₩49,356 | ₩48,486 | ₩49,021 | -0.54% | 435.2만 |
|---|
| 2026.09.23 | ₩50,186 | ₩50,453 | ₩49,597 | ₩49,637 | -1.09% | 616.8만 |
|---|
| 2026.09.22 | ₩51,430 | ₩51,524 | ₩50,574 | ₩50,654 | -1.51% | 505.2만 |
|---|
| 2026.09.21 | ₩51,189 | ₩51,189 | ₩50,239 | ₩50,828 | -0.71% | 475.4만 |
|---|
| 2026.09.18 | ₩49,677 | ₩50,413 | ₩49,409 | ₩50,199 | +1.05% | 628.4만 |
|---|
| 2026.09.17 | ₩50,453 | ₩50,587 | ₩49,396 | ₩49,771 | -1.35% | 487.3만 |
|---|
| 2026.09.16 | ₩50,012 | ₩50,507 | ₩49,075 | ₩49,557 | -0.91% | 416.2만 |
|---|
| 2026.09.15 | ₩50,186 | ₩50,293 | ₩49,543 | ₩49,690 | -0.99% | 376.6만 |
|---|
| 2026.09.14 | ₩50,855 | ₩50,988 | ₩50,012 | ₩50,333 | -1.03% | 549.3만 |
|---|
| 2026.09.11 | ₩51,765 | ₩51,791 | ₩50,895 | ₩51,149 | -1.19% | 354.4만 |
|---|
| 2026.09.10 | ₩51,136 | ₩51,283 | ₩50,654 | ₩50,922 | -0.42% | 592.2만 |
|---|
| 2026.09.09 | ₩52,434 | ₩52,474 | ₩51,524 | ₩51,551 | -1.68% | 835.8만 |
|---|
| 2026.09.08 | ₩54,200 | ₩54,200 | ₩52,541 | ₩52,554 | -3.04% | 519.2만 |
|---|
| 2026.09.04 | ₩53,531 | ₩54,334 | ₩53,411 | ₩53,946 | +0.78% | 255.1만 |
|---|
| 2026.09.03 | ₩53,826 | ₩54,187 | ₩53,357 | ₩54,093 | +0.50% | 274.6만 |
|---|
| 2026.09.02 | ₩53,210 | ₩53,919 | ₩53,023 | ₩53,143 | -0.13% | 439.6만 |
|---|
| 2026.09.01 | ₩54,414 | ₩54,575 | ₩52,983 | ₩53,183 | -2.26% | 630.9만 |
|---|
| 2026.08.31 | ₩55,137 | ₩55,378 | ₩54,562 | ₩55,164 | +0.05% | 417.6만 |
|---|
| 2026.08.28 | ₩55,780 | ₩55,820 | ₩54,977 | ₩55,311 | -0.84% | 366만 |
|---|
| 2026.08.27 | ₩55,940 | ₩56,020 | ₩55,365 | ₩55,445 | -0.89% | 269.4만 |
|---|
| 2026.08.26 | ₩56,382 | ₩56,516 | ₩55,739 | ₩55,766 | -1.09% | 224.4만 |
|---|
| 2026.08.25 | ₩56,435 | ₩56,609 | ₩55,913 | ₩56,368 | -0.12% | 244.3만 |
|---|
| 2026.08.24 | ₩55,820 | ₩56,315 | ₩55,418 | ₩56,168 | +0.62% | 302.7만 |
|---|
| 2026.08.21 | ₩55,873 | ₩56,382 | ₩55,672 | ₩55,793 | -0.14% | 273.9만 |
|---|
| 2026.08.20 | ₩56,235 | ₩56,569 | ₩55,365 | ₩55,365 | -1.55% | 405.2만 |
|---|
| 2026.08.19 | ₩57,051 | ₩57,292 | ₩56,328 | ₩56,409 | -1.13% | 293.5만 |
|---|
| 2026.08.18 | ₩56,810 | ₩56,984 | ₩55,900 | ₩56,382 | -0.75% | 393.5만 |
|---|
| 2026.08.17 | ₩58,215 | ₩58,550 | ₩57,211 | ₩57,211 | -1.72% | 425.5만 |
|---|
| 2026.08.14 | ₩60,223 | ₩60,276 | ₩57,961 | ₩58,684 | -2.56% | 552.4만 |
|---|
| 2026.08.13 | ₩60,049 | ₩60,718 | ₩58,871 | ₩60,370 | +0.53% | 472.1만 |
|---|
| 2026.08.12 | ₩60,463 | ₩60,544 | ₩59,152 | ₩59,808 | -1.08% | 556.4만 |
|---|
| 2026.08.11 | ₩59,487 | ₩61,052 | ₩59,366 | ₩59,955 | +0.79% | 592.5만 |
|---|
| 2026.08.10 | ₩58,643 | ₩59,420 | ₩58,590 | ₩59,259 | +1.05% | 312.3만 |
|---|
| 2026.08.07 | ₩59,353 | ₩59,674 | ₩58,777 | ₩58,991 | -0.61% | 337.5만 |
|---|
| 2026.08.06 | ₩59,634 | ₩59,901 | ₩58,777 | ₩58,858 | -1.30% | 305.4만 |
|---|
| 2026.08.05 | ₩60,223 | ₩60,343 | ₩58,991 | ₩59,607 | -1.02% | 531만 |
|---|
| 2026.08.04 | ₩58,871 | ₩60,049 | ₩58,362 | ₩59,714 | +1.43% | 541.4만 |
|---|
| 2026.08.03 | ₩57,345 | ₩58,389 | ₩57,319 | ₩58,255 | +1.59% | 905.2만 |
|---|
| 2026.07.31 | ₩55,967 | ₩57,359 | ₩55,953 | ₩56,917 | +1.70% | 491.5만 |
|---|
| 2026.07.30 | ₩56,275 | ₩56,542 | ₩55,672 | ₩56,248 | -0.05% | 394.5만 |
|---|
| 2026.07.29 | ₩56,462 | ₩56,756 | ₩55,177 | ₩55,793 | -1.19% | 451.1만 |
|---|
| 2026.07.28 | ₩56,194 | ₩56,997 | ₩55,606 | ₩56,703 | +0.90% | 440.9만 |
|---|
| 2026.07.27 | ₩56,368 | ₩56,890 | ₩56,020 | ₩56,315 | -0.09% | 394.6만 |
|---|
| 2026.07.24 | ₩55,606 | ₩56,382 | ₩55,097 | ₩55,766 | +0.29% | 322.5만 |
|---|
| 2026.07.23 | ₩55,284 | ₩55,485 | ₩54,776 | ₩55,151 | -0.24% | 525.4만 |
|---|
| 2026.07.22 | ₩56,355 | ₩56,890 | ₩55,753 | ₩55,953 | -0.71% | 257.2만 |
|---|
| 2026.07.21 | ₩56,944 | ₩57,011 | ₩56,409 | ₩56,409 | -0.94% | 418.3만 |
|---|
| 2026.07.20 | ₩58,215 | ₩58,469 | ₩56,569 | ₩56,730 | -2.55% | 557.5만 |
|---|
| 2026.07.17 | ₩58,884 | ₩58,884 | ₩57,907 | ₩58,389 | -0.84% | 234.3만 |
|---|
| 2026.07.16 | ₩59,125 | ₩59,674 | ₩58,603 | ₩59,286 | +0.27% | 319.1만 |
|---|
| 2026.07.15 | ₩58,924 | ₩60,330 | ₩58,777 | ₩59,513 | +1.00% | 334.4만 |
|---|
| 2026.07.14 | ₩58,496 | ₩58,684 | ₩57,720 | ₩58,429 | -0.11% | 320.3만 |
|---|
| 2026.07.13 | ₩58,536 | ₩59,286 | ₩57,827 | ₩58,028 | -0.87% | 247.1만 |
|---|
| 2026.07.10 | ₩58,028 | ₩58,791 | ₩57,934 | ₩58,523 | +0.85% | 312.7만 |
|---|
| 2026.07.09 | ₩57,506 | ₩58,282 | ₩57,064 | ₩57,666 | +0.28% | 280.1만 |
|---|
| 2026.07.08 | ₩58,122 | ₩58,162 | ₩56,864 | ₩57,452 | -1.15% | 289.1만 |
|---|
| 2026.07.07 | ₩58,884 | ₩59,045 | ₩58,229 | ₩58,603 | -0.48% | 257만 |
|---|
| 2026.07.06 | ₩58,403 | ₩59,299 | ₩58,389 | ₩58,831 | +0.73% | 420.9만 |
|---|
| 2026.07.02 | ₩58,188 | ₩58,349 | ₩57,439 | ₩58,122 | -0.11% | 371.2만 |
|---|
| 2026.07.01 | ₩57,024 | ₩57,948 | ₩56,864 | ₩57,238 | +0.38% | 212.6만 |
|---|
| 2026.06.30 | ₩56,342 | ₩57,439 | ₩56,114 | ₩56,997 | +1.16% | 402.9만 |
|---|
| 2026.06.29 | ₩57,961 | ₩58,148 | ₩56,074 | ₩56,395 | -2.70% | 333.3만 |
|---|
| 2026.06.26 | ₩57,372 | ₩57,840 | ₩56,890 | ₩57,372 | 0.00% | 302.7만 |
|---|
| 2026.06.25 | ₩58,081 | ₩58,469 | ₩57,051 | ₩57,546 | -0.92% | 334.7만 |
|---|
| 2026.06.24 | ₩58,804 | ₩58,804 | ₩57,051 | ₩57,452 | -2.30% | 749.3만 |
|---|
| 2026.06.23 | ₩58,550 | ₩59,152 | ₩58,188 | ₩58,804 | +0.43% | 416.4만 |
|---|
| 2026.06.22 | ₩59,098 | ₩60,223 | ₩58,710 | ₩59,058 | -0.07% | 419.5만 |
|---|
| 2026.06.18 | ₩60,343 | ₩60,651 | ₩59,206 | ₩59,473 | -1.44% | 370.9만 |
|---|
| 2026.06.17 | ₩60,905 | ₩62,083 | ₩59,848 | ₩59,875 | -1.69% | 441.5만 |
|---|
| 2026.06.16 | ₩61,427 | ₩61,762 | ₩60,852 | ₩61,119 | -0.50% | 349.1만 |
|---|
| 2026.06.15 | ₩61,909 | ₩62,230 | ₩61,119 | ₩61,133 | -1.25% | 398.9만 |
|---|
| 2026.06.12 | ₩60,865 | ₩61,159 | ₩60,303 | ₩60,504 | -0.59% | 334.1만 |
|---|
| 2026.06.11 | ₩59,834 | ₩60,330 | ₩58,670 | ₩60,263 | +0.72% | 394.4만 |
|---|
| 2026.06.10 | ₩60,356 | ₩61,173 | ₩59,661 | ₩59,701 | -1.09% | 397.9만 |
|---|
| 2026.06.09 | ₩59,754 | ₩61,092 | ₩59,460 | ₩60,905 | +1.93% | 533.5만 |
|---|
| 2026.06.08 | ₩59,861 | ₩60,276 | ₩58,965 | ₩59,192 | -1.12% | 617.2만 |
|---|
| 2026.06.05 | ₩59,861 | ₩59,955 | ₩59,005 | ₩59,687 | -0.29% | 350.3만 |
|---|
| 2026.06.04 | ₩59,098 | ₩60,423 | ₩58,911 | ₩60,290 | +2.02% | 451.6만 |
|---|
| 2026.06.03 | ₩59,286 | ₩59,433 | ₩58,309 | ₩58,724 | -0.95% | 642.4만 |
|---|
| 2026.06.02 | ₩60,370 | ₩61,507 | ₩60,263 | ₩61,012 | +1.06% | 311.4만 |
|---|
| 2026.06.01 | ₩60,597 | ₩61,213 | ₩59,955 | ₩60,651 | +0.09% | 477.5만 |
|---|
| 2026.05.29 | ₩61,521 | ₩62,257 | ₩60,932 | ₩61,012 | -0.83% | 470.5만 |
|---|
| 2026.05.28 | ₩61,454 | ₩62,350 | ₩60,678 | ₩61,668 | +0.35% | 340.6만 |
|---|
| 2026.05.27 | ₩61,695 | ₩62,310 | ₩61,092 | ₩61,574 | -0.20% | 342.2만 |
|---|
| 2026.05.26 | ₩61,561 | ₩62,498 | ₩60,932 | ₩61,588 | +0.04% | 307만 |
|---|
| 2026.05.22 | ₩61,146 | ₩61,414 | ₩60,370 | ₩60,718 | -0.70% | 251.4만 |
|---|
| 2026.05.21 | ₩60,223 | ₩61,092 | ₩59,674 | ₩60,811 | +0.98% | 527.7만 |
|---|
| 2026.05.20 | ₩59,942 | ₩60,852 | ₩59,045 | ₩60,678 | +1.23% | 391.2만 |
|---|
| 2026.05.19 | ₩60,102 | ₩60,704 | ₩59,219 | ₩59,259 | -1.40% | 410.6만 |
|---|
| 2026.05.18 | ₩61,266 | ₩61,855 | ₩59,808 | ₩60,303 | -1.57% | 529.8만 |
|---|
| 2026.05.15 | ₩62,417 | ₩62,698 | ₩60,771 | ₩60,945 | -2.36% | 562.8만 |
|---|
| 2026.05.14 | ₩61,400 | ₩65,040 | ₩61,173 | ₩63,608 | +3.60% | 823.3만 |
|---|
| 2026.05.13 | ₩61,012 | ₩61,427 | ₩60,343 | ₩60,343 | -1.10% | 687.5만 |
|---|
| 2026.05.12 | ₩61,855 | ₩61,949 | ₩61,012 | ₩61,427 | -0.69% | 473.5만 |
|---|
| 2026.05.11 | ₩62,685 | ₩63,153 | ₩61,775 | ₩62,016 | -1.07% | 668.8만 |
|---|
| 2026.05.08 | ₩62,404 | ₩63,006 | ₩61,387 | ₩63,006 | +0.97% | 455.6만 |
|---|
| 2026.05.07 | ₩62,511 | ₩62,832 | ₩61,708 | ₩62,243 | -0.43% | 642.3만 |
|---|
| 2026.05.06 | ₩62,498 | ₩63,020 | ₩61,735 | ₩62,163 | -0.54% | 1304.6만 |
|---|
| 2026.05.05 | ₩60,557 | ₩61,561 | ₩60,102 | ₩61,347 | +1.30% | 396.6만 |
|---|
| 2026.05.04 | ₩60,437 | ₩61,347 | ₩59,808 | ₩60,196 | -0.40% | 415.1만 |
|---|
| 2026.05.01 | ₩60,892 | ₩61,200 | ₩60,209 | ₩60,530 | -0.59% | 572.8만 |
|---|
| 2026.04.30 | ₩57,720 | ₩60,490 | ₩57,600 | ₩60,383 | +4.61% | 497.3만 |
|---|
| 2026.04.29 | ₩59,085 | ₩59,500 | ₩57,479 | ₩57,774 | -2.22% | 547.2만 |
|---|
| 2026.04.28 | ₩60,022 | ₩60,169 | ₩58,898 | ₩59,192 | -1.38% | 602.3만 |
|---|
| 2026.04.27 | ₩60,624 | ₩61,266 | ₩59,915 | ₩59,982 | -1.06% | 415.9만 |
|---|
| 2026.04.24 | ₩60,758 | ₩61,052 | ₩60,102 | ₩60,865 | +0.18% | 329.3만 |
|---|
| 2026.04.23 | ₩61,293 | ₩61,882 | ₩60,035 | ₩60,704 | -0.96% | 541.6만 |
|---|
| 2026.04.22 | ₩62,805 | ₩62,886 | ₩61,574 | ₩61,815 | -1.58% | 556.3만 |
|---|
| 2026.04.21 | ₩62,846 | ₩63,809 | ₩61,962 | ₩62,150 | -1.11% | 559.3만 |
|---|
| 2026.04.20 | ₩62,056 | ₩62,819 | ₩61,909 | ₩62,444 | +0.63% | 481.6만 |
|---|
| 2026.04.17 | ₩62,524 | ₩63,702 | ₩62,257 | ₩62,350 | -0.28% | 536.2만 |
|---|
| 2026.04.16 | ₩62,217 | ₩62,458 | ₩61,440 | ₩61,494 | -1.16% | 490.6만 |
|---|
| 2026.04.15 | ₩61,374 | ₩62,632 | ₩61,173 | ₩62,230 | +1.40% | 618.3만 |
|---|
| 2026.04.14 | ₩58,884 | ₩61,146 | ₩58,697 | ₩60,959 | +3.52% | 653.6만 |
|---|
| 2026.04.13 | ₩55,887 | ₩58,657 | ₩55,887 | ₩58,469 | +4.62% | 599.2만 |
|---|
| 2026.04.10 | ₩56,703 | ₩57,225 | ₩56,235 | ₩56,395 | -0.54% | 487.5만 |
|---|
| 2026.04.09 | ₩55,953 | ₩57,037 | ₩55,927 | ₩56,649 | +1.24% | 499만 |
|---|
| 2026.04.08 | ₩57,131 | ₩57,814 | ₩56,020 | ₩56,275 | -1.50% | 912.3만 |
|---|
| 2026.04.07 | ₩54,133 | ₩54,642 | ₩53,585 | ₩54,575 | +0.82% | 443.6만 |
|---|
| 2026.04.06 | ₩54,562 | ₩54,950 | ₩54,267 | ₩54,548 | -0.02% | 324.9만 |
|---|
| 2026.04.02 | ₩53,250 | ₩55,084 | ₩53,076 | ₩54,722 | +2.76% | 523.4만 |
|---|
| 2026.04.01 | ₩54,869 | ₩55,124 | ₩54,040 | ₩54,522 | -0.63% | 922.1만 |
|---|
| 2026.03.31 | ₩52,875 | ₩54,307 | ₩52,340 | ₩54,160 | +2.43% | 633.7만 |
|---|
| 2026.03.30 | ₩52,715 | ₩53,504 | ₩51,698 | ₩51,818 | -1.70% | 983만 |
|---|
| 2026.03.27 | ₩52,822 | ₩53,023 | ₩52,046 | ₩52,193 | -1.19% | 503.6만 |
|---|
| 2026.03.26 | ₩52,755 | ₩54,200 | ₩52,715 | ₩53,076 | +0.61% | 552.6만 |
|---|
| 2026.03.25 | ₩53,531 | ₩53,893 | ₩52,487 | ₩53,411 | -0.23% | 590.9만 |
|---|
| 2026.03.24 | ₩51,925 | ₩52,581 | ₩51,283 | ₩52,487 | +1.08% | 692.6만 |
|---|
| 2026.03.23 | ₩52,675 | ₩53,464 | ₩52,153 | ₩52,795 | +0.23% | 541.3만 |
|---|
| 2026.03.20 | ₩52,287 | ₩52,434 | ₩50,761 | ₩51,203 | -2.07% | 663.4만 |
|---|
| 2026.03.19 | ₩51,898 | ₩52,394 | ₩51,430 | ₩52,354 | +0.88% | 605.8만 |
|---|
| 2026.03.18 | ₩52,782 | ₩53,799 | ₩52,420 | ₩52,527 | -0.48% | 385.3만 |
|---|
| 2026.03.17 | ₩53,036 | ₩53,611 | ₩52,849 | ₩53,143 | +0.20% | 502.6만 |
|---|
| 2026.03.16 | ₩52,594 | ₩52,715 | ₩51,738 | ₩52,380 | -0.41% | 473.9만 |
|---|
| 2026.03.13 | ₩52,193 | ₩52,541 | ₩51,229 | ₩51,350 | -1.62% | 874.3만 |
|---|
| 2026.03.12 | ₩53,197 | ₩53,719 | ₩51,778 | ₩51,872 | -2.49% | 993.6만 |
|---|
| 2026.03.11 | ₩55,619 | ₩56,061 | ₩54,107 | ₩54,254 | -2.45% | 653.8만 |
|---|
| 2026.03.10 | ₩54,923 | ₩56,663 | ₩54,200 | ₩55,793 | +1.58% | 568.1만 |
|---|
| 2026.03.09 | ₩53,973 | ₩55,084 | ₩53,036 | ₩54,977 | +1.86% | 920.1만 |
|---|
| 2026.03.06 | ₩55,539 | ₩55,672 | ₩54,107 | ₩55,137 | -0.72% | 776.7만 |
|---|
| 2026.03.05 | ₩57,238 | ₩57,961 | ₩56,154 | ₩56,864 | -0.65% | 656.7만 |
|---|
| 2026.03.04 | ₩58,001 | ₩58,322 | ₩57,452 | ₩57,800 | -0.35% | 387.9만 |
|---|
| 2026.03.03 | ₩57,024 | ₩58,081 | ₩55,539 | ₩57,546 | +0.92% | 780.6만 |
|---|
| 2026.03.02 | ₩57,252 | ₩59,487 | ₩56,569 | ₩58,831 | +2.76% | 625.1만 |
|---|
| 2026.02.27 | ₩59,687 | ₩59,794 | ₩57,867 | ₩58,670 | -1.70% | 1184.5만 |
|---|
| 2026.02.26 | ₩61,347 | ₩61,708 | ₩60,008 | ₩60,825 | -0.85% | 563.1만 |
|---|
| 2026.02.25 | ₩60,758 | ₩61,307 | ₩59,701 | ₩61,012 | +0.42% | 384.5만 |
|---|
| 2026.02.24 | ₩58,684 | ₩60,450 | ₩58,309 | ₩60,209 | +2.60% | 635.9만 |
|---|
| 2026.02.23 | ₩61,026 | ₩61,360 | ₩58,510 | ₩58,884 | -3.51% | 941.4만 |
|---|
| 2026.02.20 | ₩61,414 | ₩62,123 | ₩60,945 | ₩61,534 | +0.20% | 474.2만 |
|---|
| 2026.02.19 | ₩62,939 | ₩63,180 | ₩61,052 | ₩61,802 | -1.81% | 661.1만 |
|---|
| 2026.02.18 | ₩63,889 | ₩64,037 | ₩63,140 | ₩63,501 | -0.61% | 476.7만 |
|---|
| 2026.02.17 | ₩63,956 | ₩64,679 | ₩63,140 | ₩63,943 | -0.02% | 655만 |
|---|
| 2026.02.13 | ₩64,130 | ₩64,478 | ₩63,327 | ₩63,956 | -0.27% | 493.1만 |
|---|
| 2026.02.12 | ₩63,608 | ₩65,295 | ₩62,498 | ₩63,796 | +0.29% | 906.9만 |
|---|
| 2026.02.11 | ₩64,264 | ₩64,278 | ₩62,203 | ₩62,391 | -2.92% | 460.1만 |
|---|
| 2026.02.10 | ₩62,953 | ₩64,211 | ₩62,832 | ₩63,876 | +1.47% | 711.1만 |
|---|
| 2026.02.09 | ₩60,919 | ₩62,872 | ₩60,798 | ₩62,725 | +2.97% | 829.9만 |
|---|
| 2026.02.06 | ₩60,142 | ₩60,651 | ₩59,661 | ₩60,504 | +0.60% | 373.5만 |
|---|
| 2026.02.05 | ₩60,370 | ₩61,173 | ₩59,045 | ₩59,299 | -1.77% | 628.8만 |
|---|
| 2026.02.04 | ₩60,223 | ₩61,561 | ₩59,661 | ₩61,400 | +1.96% | 753.7만 |
|---|
| 2026.02.03 | ₩61,882 | ₩62,458 | ₩58,871 | ₩59,727 | -3.48% | 982.4만 |
|---|
| 2026.02.02 | ₩60,637 | ₩62,632 | ₩60,330 | ₩62,350 | +2.82% | 820.7만 |
|---|
| 2026.01.30 | ₩61,815 | ₩62,190 | ₩60,504 | ₩60,959 | -1.39% | 560.5만 |
|---|
| 2026.01.29 | ₩63,448 | ₩64,037 | ₩61,895 | ₩62,297 | -1.81% | 505.4만 |
|---|
| 2026.01.28 | ₩63,501 | ₩63,649 | ₩62,203 | ₩63,020 | -0.76% | 621만 |
|---|
| 2026.01.27 | ₩62,979 | ₩63,997 | ₩62,819 | ₩63,461 | +0.76% | 644.1만 |
|---|
| 2026.01.26 | ₩63,501 | ₩63,622 | ₩62,230 | ₩62,872 | -0.99% | 378만 |
|---|
| 2026.01.23 | ₩61,962 | ₩63,140 | ₩61,829 | ₩63,127 | +1.88% | 334.2만 |
|---|
| 2026.01.22 | ₩62,805 | ₩63,100 | ₩62,217 | ₩62,364 | -0.70% | 382.7만 |
|---|
| 2026.01.21 | ₩61,026 | ₩62,431 | ₩60,985 | ₩61,962 | +1.54% | 535.2만 |
|---|
| 2026.01.20 | ₩62,270 | ₩62,538 | ₩60,490 | ₩60,611 | -2.66% | 465.8만 |
|---|
| 2026.01.16 | ₩63,314 | ₩63,863 | ₩62,993 | ₩63,381 | +0.11% | 267.8만 |
|---|
| 2026.01.15 | ₩63,930 | ₩64,425 | ₩63,073 | ₩63,341 | -0.92% | 271.7만 |
|---|
| 2026.01.14 | ₩63,033 | ₩63,448 | ₩62,324 | ₩63,260 | +0.36% | 247.9만 |
|---|
| 2026.01.13 | ₩64,117 | ₩64,237 | ₩62,792 | ₩63,287 | -1.29% | 278.2만 |
|---|
| 2026.01.12 | ₩63,247 | ₩64,358 | ₩62,926 | ₩64,077 | +1.31% | 440.3만 |
|---|
| 2026.01.09 | ₩63,515 | ₩64,331 | ₩63,046 | ₩63,782 | +0.42% | 587.2만 |
|---|
| 2026.01.08 | ₩62,658 | ₩63,515 | ₩62,471 | ₩63,220 | +0.90% | 370.5만 |
|---|
| 2026.01.07 | ₩65,576 | ₩65,991 | ₩63,060 | ₩63,073 | -3.82% | 585.3만 |
|---|
| 2026.01.06 | ₩65,562 | ₩66,339 | ₩64,599 | ₩65,803 | +0.37% | 598.4만 |
|---|
| 2026.01.05 | ₩62,725 | ₩65,616 | ₩62,658 | ₩65,321 | +4.14% | 906.1만 |
|---|
| 2026.01.02 | ₩61,695 | ₩62,765 | ₩61,106 | ₩62,404 | +1.15% | 420만 |
|---|
| 2025.12.31 | ₩61,922 | ₩62,190 | ₩61,400 | ₩61,414 | -0.82% | 194.3만 |
|---|
| 2025.12.30 | ₩62,618 | ₩62,846 | ₩61,922 | ₩61,949 | -1.07% | 237.9만 |
|---|
| 2025.12.29 | ₩62,297 | ₩62,899 | ₩62,284 | ₩62,551 | +0.41% | 236.8만 |
|---|
| 2025.12.26 | ₩62,377 | ₩62,725 | ₩62,257 | ₩62,551 | +0.28% | 110.5만 |
|---|
| 2025.12.24 | ₩62,096 | ₩62,752 | ₩61,748 | ₩62,377 | +0.45% | 127.3만 |
|---|
| 2025.12.23 | ₩61,775 | ₩62,377 | ₩61,762 | ₩61,922 | +0.24% | 236.4만 |
|---|
| 2025.12.22 | ₩61,026 | ₩61,922 | ₩60,637 | ₩61,788 | +1.25% | 401만 |
|---|
| 2025.12.19 | ₩60,263 | ₩60,932 | ₩60,223 | ₩60,597 | +0.56% | 320.6만 |
|---|
| 2025.12.18 | ₩60,330 | ₩61,200 | ₩59,741 | ₩59,915 | -0.69% | 358.9만 |
|---|
| 2025.12.17 | ₩60,410 | ₩60,758 | ₩59,299 | ₩59,580 | -1.37% | 597만 |
|---|
| 2025.12.16 | ₩60,517 | ₩60,865 | ₩60,049 | ₩60,209 | -0.51% | 272만 |
|---|
| 2025.12.15 | ₩61,829 | ₩61,829 | ₩60,249 | ₩60,637 | -1.93% | 319.1만 |
|---|
| 2025.12.12 | ₩62,391 | ₩62,739 | ₩60,651 | ₩61,106 | -2.06% | 307.7만 |
|---|
| 2025.12.11 | ₩63,555 | ₩63,983 | ₩62,284 | ₩62,337 | -1.92% | 404.5만 |
|---|
| 2025.12.10 | ₩62,136 | ₩63,836 | ₩62,110 | ₩63,461 | +2.13% | 405.2만 |
|---|
| 2025.12.09 | ₩61,748 | ₩63,020 | ₩61,748 | ₩62,498 | +1.21% | 484.8만 |
|---|
| 2025.12.08 | ₩62,551 | ₩62,551 | ₩61,266 | ₩62,150 | -0.64% | 370.8만 |
|---|
| 2025.12.05 | ₩62,524 | ₩63,234 | ₩62,217 | ₩62,511 | -0.02% | 453.4만 |
|---|
| 2025.12.04 | ₩62,417 | ₩62,591 | ₩61,748 | ₩62,524 | +0.17% | 421.1만 |
|---|
| 2025.12.03 | ₩61,895 | ₩62,913 | ₩61,681 | ₩62,257 | +0.58% | 478.9만 |
|---|
| 2025.12.02 | ₩62,297 | ₩62,498 | ₩61,855 | ₩62,003 | -0.47% | 533만 |
|---|
| 2025.12.01 | ₩62,297 | ₩62,872 | ₩61,775 | ₩62,069 | -0.37% | 519.7만 |
|---|
| 2025.11.28 | ₩62,458 | ₩63,033 | ₩62,324 | ₩62,899 | +0.71% | 93만 |
|---|
| 2025.11.26 | ₩61,895 | ₩62,672 | ₩61,641 | ₩62,350 | +0.74% | 239.5만 |
|---|
| 2025.11.25 | ₩60,223 | ₩61,949 | ₩60,062 | ₩61,614 | +2.31% | 316.5만 |
|---|
| 2025.11.24 | ₩59,982 | ₩60,691 | ₩59,259 | ₩60,370 | +0.65% | 348.5만 |
|---|
| 2025.11.21 | ₩59,112 | ₩60,223 | ₩58,014 | ₩59,848 | +1.25% | 543.5만 |
|---|
| 2025.11.20 | ₩59,339 | ₩59,888 | ₩58,215 | ₩58,483 | -1.44% | 653.7만 |
|---|
| 2025.11.19 | ₩58,295 | ₩58,563 | ₩57,399 | ₩58,523 | +0.39% | 596.6만 |
|---|
| 2025.11.18 | ₩56,208 | ₩58,242 | ₩56,208 | ₩58,122 | +3.40% | 625만 |
|---|
| 2025.11.17 | ₩58,657 | ₩58,724 | ₩56,890 | ₩57,546 | -1.89% | 885.1만 |
|---|
| 2025.11.14 | ₩57,907 | ₩59,045 | ₩57,814 | ₩58,951 | +1.80% | 1036.4만 |
|---|
| 2025.11.13 | ₩62,471 | ₩62,578 | ₩57,533 | ₩58,590 | -6.21% | 1239.1만 |
|---|
| 2025.11.12 | ₩62,043 | ₩63,033 | ₩61,829 | ₩62,752 | +1.14% | 306.7만 |
|---|
| 2025.11.11 | ₩61,695 | ₩62,377 | ₩61,293 | ₩61,775 | +0.13% | 185.5만 |
|---|
| 2025.11.10 | ₩62,003 | ₩62,163 | ₩61,066 | ₩61,681 | -0.52% | 260.9만 |
|---|
| 2025.11.07 | ₩60,116 | ₩61,347 | ₩59,754 | ₩61,307 | +1.98% | 371.3만 |
|---|
| 2025.11.06 | ₩61,414 | ₩61,614 | ₩59,995 | ₩61,106 | -0.50% | 262.6만 |
|---|
| 2025.11.05 | ₩61,012 | ₩61,547 | ₩60,691 | ₩61,427 | +0.68% | 201.2만 |
|---|
| 2025.11.04 | ₩60,423 | ₩61,521 | ₩60,423 | ₩60,945 | +0.86% | 292.8만 |
|---|
| 2025.11.03 | ₩61,574 | ₩61,762 | ₩60,571 | ₩61,547 | -0.04% | 276.5만 |
|---|
| 2025.10.31 | ₩61,026 | ₩61,708 | ₩60,584 | ₩61,628 | +0.99% | 288.1만 |
|---|
| 2025.10.30 | ₩62,578 | ₩62,578 | ₩61,039 | ₩61,240 | -2.14% | 317.3만 |
|---|
| 2025.10.29 | ₩63,421 | ₩63,649 | ₩61,962 | ₩62,297 | -1.77% | 295.4만 |
|---|
| 2025.10.28 | ₩62,632 | ₩65,308 | ₩62,632 | ₩63,542 | +1.45% | 336만 |
|---|
| 2025.10.27 | ₩62,551 | ₩63,180 | ₩62,391 | ₩62,565 | +0.02% | 205.5만 |
|---|
| 2025.10.24 | ₩61,440 | ₩62,310 | ₩61,106 | ₩61,815 | +0.61% | 262만 |
|---|
| 2025.10.23 | ₩60,169 | ₩60,919 | ₩59,901 | ₩60,892 | +1.20% | 291.4만 |
|---|
| 2025.10.22 | ₩60,102 | ₩60,557 | ₩59,674 | ₩60,356 | +0.42% | 257.6만 |
|---|
| 2025.10.21 | ₩60,544 | ₩60,892 | ₩60,236 | ₩60,490 | -0.09% | 298.8만 |
|---|
| 2025.10.20 | ₩59,781 | ₩60,637 | ₩59,741 | ₩60,383 | +1.01% | 249.2만 |
|---|
| 2025.10.17 | ₩58,469 | ₩59,647 | ₩58,469 | ₩59,500 | +1.76% | 509.2만 |
|---|
| 2025.10.16 | ₩60,811 | ₩60,865 | ₩58,590 | ₩58,911 | -3.12% | 451.2만 |
|---|
| 2025.10.15 | ₩61,561 | ₩61,895 | ₩60,196 | ₩60,637 | -1.50% | 254.2만 |
|---|
| 2025.10.14 | ₩59,246 | ₩60,999 | ₩58,777 | ₩60,678 | +2.42% | 278.9만 |
|---|
| 2025.10.13 | ₩59,152 | ₩60,223 | ₩58,630 | ₩59,955 | +1.36% | 274.9만 |
|---|
| 2025.10.10 | ₩60,771 | ₩60,852 | ₩57,546 | ₩57,586 | -5.24% | 313.9만 |
|---|