시장 데이터를 불러오는 중
전체 종목
Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares 과거 주가
Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares · BNT · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares · BNT · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,311 | ₩50,022 | ₩49,311 | ₩49,700 | +0.79% | 1.1만 |
| 2026.10.08 | ₩48,996 | ₩49,345 | ₩48,560 | ₩49,110 | +0.23% | 1.2만 |
| 2026.10.07 | ₩49,888 | ₩49,888 | ₩49,164 | ₩49,499 | -0.78% | 3.4만 |
| 2026.10.06 | ₩49,834 | ₩50,129 | ₩49,620 | ₩49,941 | +0.22% | 2.6만 |
| 2026.10.05 | ₩49,338 | ₩49,713 | ₩49,190 | ₩49,378 | +0.08% | 1.3만 |
| 2026.10.02 | ₩49,485 | ₩49,740 | ₩49,325 | ₩49,512 | +0.05% | 1.1만 |
| 2026.10.01 | ₩48,882 | ₩49,189 | ₩47,916 | ₩48,748 | -0.27% | 1.3만 |
| 2026.09.30 | ₩48,889 | ₩49,123 | ₩48,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,976 |
| +0.18% |
| 1.8만 |
| 2026.09.29 | ₩48,828 | ₩48,869 | ₩48,332 | ₩48,842 | +0.03% | 1.8만 |
|---|
| 2026.09.28 | ₩48,828 | ₩49,177 | ₩48,506 | ₩48,574 | -0.52% | 1.6만 |
|---|
| 2026.09.25 | ₩49,432 | ₩49,479 | ₩49,255 | ₩49,378 | -0.11% | 7천 |
|---|
| 2026.09.24 | ₩49,405 | ₩49,479 | ₩48,654 | ₩49,070 | -0.68% | 1.2만 |
|---|
| 2026.09.23 | ₩50,082 | ₩50,082 | ₩49,727 | ₩49,727 | -0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩51,269 | ₩51,269 | ₩50,692 | ₩50,733 | -1.05% | 8.8천 |
|---|
| 2026.09.21 | ₩51,846 | ₩51,846 | ₩50,491 | ₩51,014 | -1.60% | 2.7만 |
|---|
| 2026.09.18 | ₩49,834 | ₩50,478 | ₩49,673 | ₩50,156 | +0.65% | 7.8만 |
|---|
| 2026.09.17 | ₩50,947 | ₩50,947 | ₩49,738 | ₩49,888 | -2.08% | 1.5만 |
|---|
| 2026.09.16 | ₩50,216 | ₩50,612 | ₩49,258 | ₩49,646 | -1.13% | 1.7만 |
|---|
| 2026.09.15 | ₩50,518 | ₩50,585 | ₩49,754 | ₩49,848 | -1.33% | 8천 |
|---|
| 2026.09.14 | ₩51,175 | ₩51,175 | ₩50,143 | ₩50,397 | -1.52% | 2만 |
|---|
| 2026.09.11 | ₩51,363 | ₩51,537 | ₩51,148 | ₩51,215 | -0.29% | 6천 |
|---|
| 2026.09.10 | ₩51,068 | ₩51,356 | ₩50,743 | ₩50,987 | -0.16% | 1.1만 |
|---|
| 2026.09.09 | ₩52,315 | ₩52,315 | ₩51,725 | ₩51,819 | -0.95% | 2.1만 |
|---|
| 2026.09.08 | ₩55,520 | ₩55,520 | ₩52,657 | ₩52,704 | -5.07% | 6만 |
|---|
| 2026.09.04 | ₩53,576 | ₩54,394 | ₩53,576 | ₩53,965 | +0.73% | 4.9천 |
|---|
| 2026.09.03 | ₩53,468 | ₩54,287 | ₩53,468 | ₩54,193 | +1.35% | 1.7만 |
|---|
| 2026.09.02 | ₩54,018 | ₩54,018 | ₩53,388 | ₩53,455 | -1.04% | 2.7만 |
|---|
| 2026.09.01 | ₩54,850 | ₩54,850 | ₩53,093 | ₩53,187 | -3.03% | 1.3만 |
|---|
| 2026.08.31 | ₩54,997 | ₩55,426 | ₩54,930 | ₩55,306 | +0.56% | 1.1만 |
|---|
| 2026.08.28 | ₩55,695 | ₩55,695 | ₩55,265 | ₩55,480 | -0.39% | 1.6만 |
|---|
| 2026.08.27 | ₩55,735 | ₩56,258 | ₩55,534 | ₩55,641 | -0.17% | 9.9천 |
|---|
| 2026.08.26 | ₩56,687 | ₩56,687 | ₩56,151 | ₩56,204 | -0.85% | 1.1만 |
|---|
| 2026.08.25 | ₩56,607 | ₩56,808 | ₩56,533 | ₩56,633 | +0.05% | 4.4천 |
|---|
| 2026.08.24 | ₩55,936 | ₩56,526 | ₩55,869 | ₩56,379 | +0.79% | 1.3만 |
|---|
| 2026.08.21 | ₩56,526 | ₩56,526 | ₩55,829 | ₩56,070 | -0.81% | 1.5만 |
|---|
| 2026.08.20 | ₩56,318 | ₩56,338 | ₩55,480 | ₩55,628 | -1.23% | 7.6천 |
|---|
| 2026.08.19 | ₩56,861 | ₩57,197 | ₩56,580 | ₩56,580 | -0.50% | 1만 |
|---|
| 2026.08.18 | ₩56,566 | ₩56,741 | ₩56,204 | ₩56,553 | -0.02% | 1.5만 |
|---|
| 2026.08.17 | ₩58,042 | ₩58,337 | ₩57,331 | ₩57,478 | -0.97% | 1만 |
|---|
| 2026.08.14 | ₩59,678 | ₩59,678 | ₩58,430 | ₩58,779 | -1.51% | 4.6천 |
|---|
| 2026.08.13 | ₩60,496 | ₩60,590 | ₩59,564 | ₩60,388 | -0.18% | 2.1만 |
|---|
| 2026.08.12 | ₩60,362 | ₩60,678 | ₩59,678 | ₩60,134 | -0.38% | 1.7만 |
|---|
| 2026.08.11 | ₩60,147 | ₩61,957 | ₩60,147 | ₩60,737 | +0.98% | 1.8만 |
|---|
| 2026.08.10 | ₩59,935 | ₩60,221 | ₩59,503 | ₩59,906 | -0.05% | 8.3천 |
|---|
| 2026.08.07 | ₩60,335 | ₩60,348 | ₩59,718 | ₩59,758 | -0.96% | 8.5천 |
|---|
| 2026.08.06 | ₩60,516 | ₩60,992 | ₩59,852 | ₩59,906 | -1.01% | 1만 |
|---|
| 2026.08.05 | ₩60,885 | ₩61,079 | ₩59,877 | ₩60,509 | -0.62% | 2만 |
|---|
| 2026.08.04 | ₩58,846 | ₩60,992 | ₩58,417 | ₩60,710 | +3.17% | 1.5만 |
|---|
| 2026.08.03 | ₩58,015 | ₩59,235 | ₩57,800 | ₩59,074 | +1.83% | 8.7천 |
|---|
| 2026.07.31 | ₩57,666 | ₩58,296 | ₩57,639 | ₩57,921 | +0.44% | 1.6만 |
|---|
| 2026.07.30 | ₩57,264 | ₩57,673 | ₩56,472 | ₩57,331 | +0.12% | 3.5만 |
|---|
| 2026.07.29 | ₩57,344 | ₩58,055 | ₩56,647 | ₩57,371 | +0.05% | 1.8만 |
|---|
| 2026.07.28 | ₩56,902 | ₩58,122 | ₩56,902 | ₩58,028 | +1.98% | 1.5만 |
|---|
| 2026.07.27 | ₩57,639 | ₩57,921 | ₩57,210 | ₩57,465 | -0.30% | 1.4만 |
|---|
| 2026.07.24 | ₩56,285 | ₩57,209 | ₩56,003 | ₩57,063 | +1.38% | 1.5만 |
|---|
| 2026.07.23 | ₩56,700 | ₩56,700 | ₩55,936 | ₩56,392 | -0.54% | 2.3만 |
|---|
| 2026.07.22 | ₩56,848 | ₩57,586 | ₩56,613 | ₩56,888 | +0.07% | 2만 |
|---|
| 2026.07.21 | ₩57,063 | ₩57,311 | ₩56,828 | ₩57,170 | +0.19% | 3.4만 |
|---|
| 2026.07.20 | ₩58,484 | ₩58,484 | ₩56,781 | ₩56,875 | -2.75% | 6.2만 |
|---|
| 2026.07.17 | ₩58,632 | ₩59,342 | ₩58,122 | ₩58,497 | -0.23% | 3.5만 |
|---|
| 2026.07.16 | ₩59,544 | ₩59,825 | ₩58,913 | ₩59,423 | -0.20% | 1.7만 |
|---|
| 2026.07.15 | ₩58,658 | ₩60,536 | ₩58,658 | ₩59,798 | +1.94% | 1.7만 |
|---|
| 2026.07.14 | ₩58,591 | ₩58,841 | ₩58,162 | ₩58,766 | +0.30% | 1.7만 |
|---|
| 2026.07.13 | ₩58,618 | ₩59,456 | ₩57,948 | ₩58,310 | -0.53% | 2.4만 |
|---|
| 2026.07.10 | ₩58,712 | ₩58,893 | ₩58,404 | ₩58,632 | -0.14% | 1만 |
|---|
| 2026.07.09 | ₩57,250 | ₩58,390 | ₩57,250 | ₩57,881 | +1.10% | 1.2만 |
|---|
| 2026.07.08 | ₩58,363 | ₩58,363 | ₩57,009 | ₩57,492 | -1.49% | 3.7만 |
|---|
| 2026.07.07 | ₩59,356 | ₩59,356 | ₩58,571 | ₩58,752 | -1.02% | 1.7만 |
|---|
| 2026.07.06 | ₩58,269 | ₩59,356 | ₩58,209 | ₩58,994 | +1.24% | 3만 |
|---|
| 2026.07.02 | ₩58,444 | ₩58,444 | ₩57,760 | ₩58,095 | -0.60% | 1.5만 |
|---|
| 2026.07.01 | ₩57,109 | ₩58,149 | ₩57,063 | ₩57,371 | +0.46% | 1.8만 |
|---|
| 2026.06.30 | ₩56,861 | ₩57,505 | ₩56,278 | ₩57,210 | +0.61% | 2.4만 |
|---|
| 2026.06.29 | ₩57,586 | ₩57,586 | ₩56,298 | ₩56,513 | -1.86% | 3.3만 |
|---|
| 2026.06.26 | ₩57,425 | ₩58,015 | ₩57,136 | ₩57,371 | -0.09% | 3.1만 |
|---|
| 2026.06.25 | ₩58,189 | ₩58,558 | ₩57,197 | ₩57,626 | -0.97% | 2.9만 |
|---|
| 2026.06.24 | ₩58,752 | ₩58,806 | ₩57,451 | ₩57,559 | -2.03% | 3.6만 |
|---|
| 2026.06.23 | ₩58,833 | ₩59,657 | ₩58,578 | ₩58,873 | +0.07% | 3.3만 |
|---|
| 2026.06.22 | ₩62,695 | ₩62,789 | ₩58,886 | ₩59,168 | -5.63% | 6.3만 |
|---|
| 2026.06.18 | ₩60,885 | ₩60,885 | ₩59,302 | ₩59,718 | -1.92% | 3.3만 |
|---|
| 2026.06.17 | ₩60,697 | ₩62,212 | ₩60,040 | ₩60,040 | -1.08% | 3.7만 |
|---|
| 2026.06.16 | ₩61,220 | ₩61,756 | ₩60,965 | ₩61,099 | -0.20% | 1.4만 |
|---|
| 2026.06.15 | ₩61,032 | ₩62,293 | ₩61,032 | ₩61,166 | +0.22% | 2.1만 |
|---|
| 2026.06.12 | ₩60,576 | ₩61,220 | ₩60,455 | ₩60,496 | -0.13% | 2.9만 |
|---|
| 2026.06.11 | ₩60,321 | ₩60,590 | ₩58,967 | ₩60,308 | -0.02% | 2.8만 |
|---|
| 2026.06.10 | ₩61,126 | ₩61,193 | ₩59,691 | ₩59,704 | -2.33% | 1.8만 |
|---|
| 2026.06.09 | ₩59,034 | ₩61,139 | ₩59,034 | ₩60,978 | +3.29% | 2.4만 |
|---|
| 2026.06.08 | ₩59,745 | ₩60,040 | ₩59,074 | ₩59,074 | -1.12% | 1.8만 |
|---|
| 2026.06.05 | ₩59,544 | ₩60,067 | ₩59,181 | ₩59,584 | +0.07% | 1.4만 |
|---|
| 2026.06.04 | ₩59,034 | ₩60,429 | ₩58,994 | ₩60,281 | +2.11% | 2.7만 |
|---|
| 2026.06.03 | ₩60,268 | ₩60,268 | ₩58,432 | ₩58,672 | -2.65% | 3.3만 |
|---|
| 2026.06.02 | ₩60,321 | ₩61,421 | ₩60,321 | ₩61,059 | +1.22% | 2만 |
|---|
| 2026.06.01 | ₩60,388 | ₩61,233 | ₩60,227 | ₩60,791 | +0.67% | 1.8만 |
|---|
| 2026.05.29 | ₩62,065 | ₩62,078 | ₩61,059 | ₩61,126 | -1.51% | 2.3만 |
|---|
| 2026.05.28 | ₩61,448 | ₩62,118 | ₩60,697 | ₩61,703 | +0.41% | 1.5만 |
|---|
| 2026.05.27 | ₩61,931 | ₩62,199 | ₩61,300 | ₩61,475 | -0.74% | 2.1만 |
|---|
| 2026.05.26 | ₩60,804 | ₩62,856 | ₩60,804 | ₩61,662 | +1.41% | 3.4만 |
|---|
| 2026.05.22 | ₩61,086 | ₩61,434 | ₩60,690 | ₩60,791 | -0.48% | 8.2천 |
|---|
| 2026.05.21 | ₩60,120 | ₩61,198 | ₩60,120 | ₩60,818 | +1.16% | 8.2천 |
|---|
| 2026.05.20 | ₩61,783 | ₩61,783 | ₩59,356 | ₩60,777 | -1.63% | 1.5만 |
|---|
| 2026.05.19 | ₩59,758 | ₩61,072 | ₩59,436 | ₩59,490 | -0.45% | 4.8만 |
|---|
| 2026.05.18 | ₩60,952 | ₩61,817 | ₩59,865 | ₩60,697 | -0.42% | 2.8만 |
|---|
| 2026.05.15 | ₩63,640 | ₩63,640 | ₩60,952 | ₩60,978 | -4.18% | 2.5만 |
|---|
| 2026.05.14 | ₩61,005 | ₩65,096 | ₩61,005 | ₩63,714 | +4.44% | 2.6만 |
|---|
| 2026.05.13 | ₩61,756 | ₩61,756 | ₩60,549 | ₩60,549 | -1.95% | 9천 |
|---|
| 2026.05.12 | ₩61,944 | ₩61,944 | ₩61,247 | ₩61,501 | -0.71% | 8천 |
|---|
| 2026.05.11 | ₩62,467 | ₩63,164 | ₩61,931 | ₩61,931 | -0.86% | 2.3만 |
|---|
| 2026.05.08 | ₩61,864 | ₩63,191 | ₩61,636 | ₩62,963 | +1.78% | 1.3만 |
|---|
| 2026.05.07 | ₩62,883 | ₩62,883 | ₩61,870 | ₩62,279 | -0.96% | 1.4만 |
|---|
| 2026.05.06 | ₩61,555 | ₩62,554 | ₩61,555 | ₩62,333 | +1.26% | 2.3만 |
|---|
| 2026.05.05 | ₩60,348 | ₩61,622 | ₩60,348 | ₩61,488 | +1.89% | 1.1만 |
|---|
| 2026.05.04 | ₩60,455 | ₩61,488 | ₩60,026 | ₩60,348 | -0.18% | 2.3만 |
|---|
| 2026.05.01 | ₩60,308 | ₩61,287 | ₩60,308 | ₩60,724 | +0.69% | 1.7만 |
|---|
| 2026.04.30 | ₩58,042 | ₩60,643 | ₩58,042 | ₩60,522 | +4.27% | 2.2만 |
|---|
| 2026.04.29 | ₩59,691 | ₩59,691 | ₩57,746 | ₩57,988 | -2.85% | 2.9만 |
|---|
| 2026.04.28 | ₩60,227 | ₩60,227 | ₩59,302 | ₩59,302 | -1.54% | 1.1만 |
|---|
| 2026.04.27 | ₩61,166 | ₩61,166 | ₩60,096 | ₩60,268 | -1.47% | 1.8만 |
|---|
| 2026.04.24 | ₩61,233 | ₩61,233 | ₩60,509 | ₩61,032 | -0.33% | 1.2만 |
|---|
| 2026.04.23 | ₩61,461 | ₩61,756 | ₩60,388 | ₩60,818 | -1.05% | 1.6만 |
|---|
| 2026.04.22 | ₩62,534 | ₩62,950 | ₩61,843 | ₩61,971 | -0.90% | 1.8만 |
|---|
| 2026.04.21 | ₩63,553 | ₩63,942 | ₩62,105 | ₩62,306 | -1.96% | 1.8만 |
|---|
| 2026.04.20 | ₩62,306 | ₩63,473 | ₩62,239 | ₩62,561 | +0.41% | 13.2만 |
|---|
| 2026.04.17 | ₩62,387 | ₩64,090 | ₩62,387 | ₩62,883 | +0.80% | 3.7만 |
|---|
| 2026.04.16 | ₩62,467 | ₩62,802 | ₩61,917 | ₩61,931 | -0.86% | 2.9만 |
|---|
| 2026.04.15 | ₩62,038 | ₩62,883 | ₩61,569 | ₩62,722 | +1.10% | 2.7만 |
|---|
| 2026.04.14 | ₩59,316 | ₩61,475 | ₩59,316 | ₩61,314 | +3.37% | 6.5만 |
|---|
| 2026.04.13 | ₩57,559 | ₩59,128 | ₩56,888 | ₩58,913 | +2.35% | 1.8만 |
|---|
| 2026.04.10 | ₩57,371 | ₩58,752 | ₩57,210 | ₩57,317 | -0.09% | 1.2만 |
|---|
| 2026.04.09 | ₩57,116 | ₩58,350 | ₩57,116 | ₩57,773 | +1.15% | 1.7만 |
|---|
| 2026.04.08 | ₩58,363 | ₩59,758 | ₩57,465 | ₩57,720 | -1.10% | 4만 |
|---|
| 2026.04.07 | ₩56,016 | ₩56,472 | ₩55,654 | ₩56,258 | +0.43% | 1.8만 |
|---|
| 2026.04.06 | ₩56,593 | ₩56,915 | ₩56,352 | ₩56,486 | -0.19% | 1.7만 |
|---|
| 2026.04.02 | ₩54,628 | ₩56,767 | ₩54,595 | ₩56,298 | +3.06% | 2.4만 |
|---|
| 2026.04.01 | ₩55,889 | ₩56,714 | ₩55,809 | ₩56,070 | +0.32% | 1.8만 |
|---|
| 2026.03.31 | ₩54,903 | ₩55,802 | ₩54,380 | ₩55,520 | +1.12% | 5.4만 |
|---|
| 2026.03.30 | ₩55,038 | ₩55,353 | ₩53,817 | ₩53,924 | -2.02% | 4.4만 |
|---|
| 2026.03.27 | ₩54,662 | ₩55,227 | ₩54,273 | ₩54,447 | -0.39% | 6만 |
|---|
| 2026.03.26 | ₩56,312 | ₩56,486 | ₩55,198 | ₩55,252 | -1.88% | 1.6만 |
|---|
| 2026.03.25 | ₩56,124 | ₩56,231 | ₩54,796 | ₩55,695 | -0.76% | 3.5만 |
|---|
| 2026.03.24 | ₩54,742 | ₩55,064 | ₩53,723 | ₩54,595 | -0.27% | 5.8만 |
|---|
| 2026.03.23 | ₩56,003 | ₩56,352 | ₩54,796 | ₩54,930 | -1.92% | 5.2만 |
|---|
| 2026.03.20 | ₩55,158 | ₩55,862 | ₩54,367 | ₩54,568 | -1.07% | 8.8만 |
|---|
| 2026.03.19 | ₩56,070 | ₩56,204 | ₩54,863 | ₩55,735 | -0.60% | 7.8만 |
|---|
| 2026.03.18 | ₩56,620 | ₩57,425 | ₩55,748 | ₩56,084 | -0.95% | 6.4만 |
|---|
| 2026.03.17 | ₩56,432 | ₩57,304 | ₩56,432 | ₩57,156 | +1.28% | 2.9만 |
|---|
| 2026.03.16 | ₩55,561 | ₩56,258 | ₩54,555 | ₩56,258 | +1.26% | 4.4만 |
|---|
| 2026.03.13 | ₩54,810 | ₩55,084 | ₩54,313 | ₩54,568 | -0.44% | 2.9만 |
|---|
| 2026.03.12 | ₩55,628 | ₩56,405 | ₩54,447 | ₩54,716 | -1.64% | 4.3만 |
|---|
| 2026.03.11 | ₩57,398 | ₩58,578 | ₩56,446 | ₩56,687 | -1.24% | 4.4만 |
|---|
| 2026.03.10 | ₩56,426 | ₩58,618 | ₩55,963 | ₩57,921 | +2.65% | 16.6만 |
|---|
| 2026.03.09 | ₩55,681 | ₩57,022 | ₩54,783 | ₩56,338 | +1.18% | 2.5만 |
|---|
| 2026.03.06 | ₩57,411 | ₩57,438 | ₩56,097 | ₩56,727 | -1.19% | 2만 |
|---|
| 2026.03.05 | ₩58,987 | ₩58,987 | ₩57,666 | ₩58,497 | -0.83% | 3.4만 |
|---|
| 2026.03.04 | ₩58,404 | ₩59,623 | ₩58,404 | ₩59,396 | +1.70% | 1.2만 |
|---|
| 2026.03.03 | ₩58,028 | ₩59,128 | ₩56,821 | ₩58,672 | +1.11% | 2.2만 |
|---|
| 2026.03.02 | ₩58,457 | ₩60,630 | ₩58,457 | ₩60,227 | +3.03% | 3.4만 |
|---|
| 2026.02.27 | ₩61,247 | ₩61,247 | ₩58,994 | ₩59,557 | -2.76% | 1.9만 |
|---|
| 2026.02.26 | ₩61,354 | ₩62,501 | ₩61,139 | ₩61,810 | +0.74% | 1.5만 |
|---|
| 2026.02.25 | ₩61,193 | ₩61,877 | ₩60,891 | ₩61,689 | +0.81% | 2.4만 |
|---|
| 2026.02.24 | ₩59,879 | ₩61,032 | ₩59,879 | ₩60,549 | +1.12% | 2.6만 |
|---|
| 2026.02.23 | ₩61,662 | ₩61,971 | ₩59,584 | ₩59,731 | -3.13% | 3.1만 |
|---|
| 2026.02.20 | ₩62,051 | ₩63,942 | ₩61,649 | ₩62,293 | +0.39% | 2.8만 |
|---|
| 2026.02.19 | ₩63,218 | ₩63,245 | ₩61,676 | ₩62,320 | -1.42% | 3만 |
|---|
| 2026.02.18 | ₩64,479 | ₩64,479 | ₩63,547 | ₩63,862 | -0.96% | 2.7만 |
|---|
| 2026.02.17 | ₩64,693 | ₩64,733 | ₩63,319 | ₩64,251 | -0.68% | 2.8만 |
|---|
| 2026.02.13 | ₩64,291 | ₩64,532 | ₩63,580 | ₩63,835 | -0.71% | 2.2만 |
|---|
| 2026.02.12 | ₩63,728 | ₩65,431 | ₩62,749 | ₩63,808 | +0.13% | 4.6만 |
|---|
| 2026.02.11 | ₩64,479 | ₩64,479 | ₩62,749 | ₩62,749 | -2.68% | 1.1만 |
|---|
| 2026.02.10 | ₩63,231 | ₩64,291 | ₩63,231 | ₩64,117 | +1.40% | 1.7만 |
|---|
| 2026.02.09 | ₩61,005 | ₩63,064 | ₩60,878 | ₩62,883 | +3.08% | 3.2만 |
|---|
| 2026.02.06 | ₩60,355 | ₩60,838 | ₩60,080 | ₩60,536 | +0.30% | 1.1만 |
|---|
| 2026.02.05 | ₩60,858 | ₩61,314 | ₩59,316 | ₩59,436 | -2.34% | 2.3만 |
|---|
| 2026.02.04 | ₩60,147 | ₩61,622 | ₩60,147 | ₩61,475 | +2.21% | 2.6만 |
|---|
| 2026.02.03 | ₩62,092 | ₩62,092 | ₩59,235 | ₩59,771 | -3.74% | 2.4만 |
|---|
| 2026.02.02 | ₩61,569 | ₩62,789 | ₩61,569 | ₩62,615 | +1.70% | 1.3만 |
|---|
| 2026.01.30 | ₩62,092 | ₩62,333 | ₩60,831 | ₩61,193 | -1.45% | 2.1만 |
|---|
| 2026.01.29 | ₩63,808 | ₩63,969 | ₩62,373 | ₩62,641 | -1.83% | 8.7천 |
|---|
| 2026.01.28 | ₩64,036 | ₩64,559 | ₩62,507 | ₩63,138 | -1.40% | 1.5만 |
|---|
| 2026.01.27 | ₩62,896 | ₩63,996 | ₩62,896 | ₩63,634 | +1.17% | 1.8만 |
|---|
| 2026.01.26 | ₩63,017 | ₩63,768 | ₩62,829 | ₩62,869 | -0.23% | 5.5천 |
|---|
| 2026.01.23 | ₩62,534 | ₩63,245 | ₩62,534 | ₩63,071 | +0.86% | 1.3만 |
|---|
| 2026.01.22 | ₩62,789 | ₩63,231 | ₩62,507 | ₩62,588 | -0.32% | 1.2만 |
|---|
| 2026.01.21 | ₩61,984 | ₩62,735 | ₩61,367 | ₩62,118 | +0.22% | 1.5만 |
|---|
| 2026.01.20 | ₩62,521 | ₩62,695 | ₩60,791 | ₩61,005 | -2.42% | 3만 |
|---|
| 2026.01.16 | ₩63,929 | ₩64,277 | ₩63,379 | ₩63,459 | -0.73% | 6.2천 |
|---|
| 2026.01.15 | ₩63,647 | ₩64,532 | ₩63,272 | ₩63,433 | -0.34% | 1.6만 |
|---|
| 2026.01.14 | ₩63,030 | ₩63,808 | ₩62,950 | ₩63,714 | +1.09% | 7천 |
|---|
| 2026.01.13 | ₩64,291 | ₩64,291 | ₩63,265 | ₩63,540 | -1.17% | 9.1천 |
|---|
| 2026.01.12 | ₩63,902 | ₩64,760 | ₩63,902 | ₩64,412 | +0.80% | 8.7천 |
|---|
| 2026.01.09 | ₩64,251 | ₩65,263 | ₩64,197 | ₩64,894 | +1.00% | 7.9천 |
|---|
| 2026.01.08 | ₩64,090 | ₩64,546 | ₩63,325 | ₩64,130 | +0.06% | 8.6천 |
|---|
| 2026.01.07 | ₩66,249 | ₩66,249 | ₩63,915 | ₩63,915 | -3.52% | 1.3만 |
|---|
| 2026.01.06 | ₩66,115 | ₩66,866 | ₩66,092 | ₩66,517 | +0.61% | 1.4만 |
|---|
| 2026.01.05 | ₩63,097 | ₩66,356 | ₩63,097 | ₩65,847 | +4.36% | 3.1만 |
|---|
| 2026.01.02 | ₩62,156 | ₩62,856 | ₩62,156 | ₩62,601 | +0.72% | 9.9천 |
|---|
| 2025.12.31 | ₩62,105 | ₩62,286 | ₩61,622 | ₩61,622 | -0.78% | 1.2만 |
|---|
| 2025.12.30 | ₩62,708 | ₩63,111 | ₩62,400 | ₩62,454 | -0.41% | 8.8천 |
|---|
| 2025.12.29 | ₩62,775 | ₩63,010 | ₩62,775 | ₩62,843 | +0.11% | 9.8천 |
|---|
| 2025.12.26 | ₩62,588 | ₩62,843 | ₩62,588 | ₩62,775 | +0.30% | 4.9천 |
|---|
| 2025.12.24 | ₩62,024 | ₩63,178 | ₩62,024 | ₩62,588 | +0.91% | 1.1만 |
|---|
| 2025.12.23 | ₩61,649 | ₩62,467 | ₩61,649 | ₩62,172 | +0.85% | 1만 |
|---|
| 2025.12.22 | ₩60,616 | ₩62,132 | ₩60,616 | ₩61,971 | +2.23% | 1.1만 |
|---|
| 2025.12.19 | ₩59,973 | ₩61,099 | ₩59,973 | ₩60,643 | +1.12% | 2.2만 |
|---|
| 2025.12.18 | ₩60,214 | ₩61,273 | ₩60,080 | ₩60,174 | -0.07% | 2.4만 |
|---|
| 2025.12.17 | ₩60,844 | ₩60,871 | ₩59,490 | ₩59,798 | -1.72% | 1.5만 |
|---|
| 2025.12.16 | ₩60,670 | ₩61,066 | ₩60,368 | ₩60,549 | -0.20% | 1.7만 |
|---|
| 2025.12.15 | ₩62,065 | ₩62,065 | ₩60,502 | ₩60,804 | -2.03% | 2.3만 |
|---|
| 2025.12.12 | ₩62,266 | ₩62,266 | ₩60,864 | ₩61,381 | -1.42% | 5.3만 |
|---|
| 2025.12.11 | ₩63,848 | ₩64,143 | ₩62,387 | ₩62,387 | -2.29% | 3.3만 |
|---|
| 2025.12.10 | ₩62,159 | ₩63,882 | ₩62,159 | ₩63,553 | +2.24% | 2.4만 |
|---|
| 2025.12.09 | ₩62,092 | ₩63,084 | ₩62,092 | ₩62,601 | +0.82% | 1.6만 |
|---|
| 2025.12.08 | ₩62,655 | ₩62,655 | ₩61,542 | ₩62,226 | -0.68% | 1.4만 |
|---|
| 2025.12.05 | ₩62,695 | ₩63,325 | ₩62,521 | ₩62,561 | -0.21% | 2.3만 |
|---|
| 2025.12.04 | ₩62,051 | ₩62,708 | ₩61,904 | ₩62,467 | +0.67% | 1.3만 |
|---|
| 2025.12.03 | ₩62,420 | ₩63,030 | ₩61,944 | ₩62,252 | -0.27% | 1.7만 |
|---|
| 2025.12.02 | ₩62,400 | ₩62,400 | ₩61,998 | ₩62,038 | -0.58% | 1.4만 |
|---|
| 2025.12.01 | ₩62,869 | ₩62,977 | ₩61,957 | ₩62,118 | -1.19% | 2.2만 |
|---|
| 2025.11.28 | ₩62,775 | ₩63,191 | ₩62,775 | ₩62,977 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩61,991 | ₩62,722 | ₩61,823 | ₩62,427 | +0.70% | 2.3만 |
|---|
| 2025.11.25 | ₩60,750 | ₩62,078 | ₩60,549 | ₩61,810 | +1.74% | 1.8만 |
|---|
| 2025.11.24 | ₩60,348 | ₩60,737 | ₩59,651 | ₩60,469 | +0.20% | 2.7만 |
|---|
| 2025.11.21 | ₩59,396 | ₩59,973 | ₩58,283 | ₩59,839 | +0.75% | 5.4만 |
|---|
| 2025.11.20 | ₩59,396 | ₩60,147 | ₩58,370 | ₩58,457 | -1.58% | 2.6만 |
|---|
| 2025.11.19 | ₩58,397 | ₩58,632 | ₩57,586 | ₩58,524 | +0.22% | 2.8만 |
|---|
| 2025.11.18 | ₩56,741 | ₩58,323 | ₩56,540 | ₩58,109 | +2.41% | 4.5만 |
|---|
| 2025.11.17 | ₩58,196 | ₩58,806 | ₩57,083 | ₩57,317 | -1.51% | 5.4만 |
|---|
| 2025.11.14 | ₩58,229 | ₩59,074 | ₩58,176 | ₩58,953 | +1.24% | 8.9만 |
|---|
| 2025.11.13 | ₩61,890 | ₩62,320 | ₩57,666 | ₩58,202 | -5.96% | 11.9만 |
|---|
| 2025.11.12 | ₩62,601 | ₩63,071 | ₩62,601 | ₩62,923 | +0.51% | 9.2천 |
|---|
| 2025.11.11 | ₩61,944 | ₩62,427 | ₩61,870 | ₩61,984 | +0.06% | 1.1만 |
|---|
| 2025.11.10 | ₩61,614 | ₩62,029 | ₩61,354 | ₩61,743 | +0.21% | 8.3천 |
|---|
| 2025.11.07 | ₩60,214 | ₩61,394 | ₩59,946 | ₩61,300 | +1.80% | 1.9만 |
|---|
| 2025.11.06 | ₩61,260 | ₩61,367 | ₩60,227 | ₩61,354 | +0.15% | 2.3만 |
|---|
| 2025.11.05 | ₩60,509 | ₩61,703 | ₩60,509 | ₩61,636 | +1.86% | 2.2만 |
|---|
| 2025.11.04 | ₩60,911 | ₩61,367 | ₩60,254 | ₩60,791 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩61,515 | ₩61,882 | ₩60,804 | ₩61,689 | +0.28% | 2.3만 |
|---|
| 2025.10.31 | ₩61,247 | ₩61,850 | ₩60,797 | ₩61,783 | +0.88% | 2만 |
|---|
| 2025.10.30 | ₩62,132 | ₩62,159 | ₩61,233 | ₩61,381 | -1.21% | 1.4만 |
|---|
| 2025.10.29 | ₩63,218 | ₩63,795 | ₩62,105 | ₩62,413 | -1.27% | 1.9만 |
|---|
| 2025.10.28 | ₩62,869 | ₩65,417 | ₩62,869 | ₩63,714 | +1.34% | 2.7만 |
|---|
| 2025.10.27 | ₩62,467 | ₩63,299 | ₩62,360 | ₩62,641 | +0.28% | 2.3만 |
|---|
| 2025.10.24 | ₩61,622 | ₩62,266 | ₩61,019 | ₩61,944 | +0.52% | 1.3만 |
|---|
| 2025.10.23 | ₩60,737 | ₩61,019 | ₩60,167 | ₩60,925 | +0.31% | 1.3만 |
|---|
| 2025.10.22 | ₩60,174 | ₩60,509 | ₩59,906 | ₩60,388 | +0.36% | 2.3만 |
|---|
| 2025.10.21 | ₩60,429 | ₩60,965 | ₩60,375 | ₩60,590 | +0.27% | 1.7만 |
|---|
| 2025.10.20 | ₩60,013 | ₩60,737 | ₩59,731 | ₩60,482 | +0.78% | 3.3만 |
|---|
| 2025.10.17 | ₩58,980 | ₩59,684 | ₩58,793 | ₩59,637 | +1.11% | 2.2만 |
|---|
| 2025.10.16 | ₩61,099 | ₩61,099 | ₩58,786 | ₩58,967 | -3.49% | 2.2만 |
|---|
| 2025.10.15 | ₩61,756 | ₩61,944 | ₩60,509 | ₩60,590 | -1.89% | 2.6만 |
|---|
| 2025.10.14 | ₩59,155 | ₩61,145 | ₩59,155 | ₩60,576 | +2.40% | 3.9만 |
|---|
| 2025.10.13 | ₩59,047 | ₩60,147 | ₩58,699 | ₩60,053 | +1.70% | 2.5만 |
|---|
| 2025.10.10 | ₩60,911 | ₩60,911 | ₩57,666 | ₩57,827 | -5.06% | 3.4만 |
|---|