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 | ₩49,273 | ₩49,983 | ₩49,273 | ₩49,661 | +0.79% | 1.1만 |
| 2026.10.08 | ₩48,958 | ₩49,306 | ₩48,522 | ₩49,072 | +0.23% | 1.2만 |
| 2026.10.07 | ₩49,849 | ₩49,849 | ₩49,125 | ₩49,460 | -0.78% | 3.4만 |
| 2026.10.06 | ₩49,795 | ₩50,090 | ₩49,581 | ₩49,902 | +0.22% | 2.6만 |
| 2026.10.05 | ₩49,299 | ₩49,675 | ₩49,152 | ₩49,340 | +0.08% | 1.3만 |
| 2026.10.02 | ₩49,447 | ₩49,701 | ₩49,286 | ₩49,474 | +0.05% | 1.1만 |
| 2026.10.01 | ₩48,844 | ₩49,151 | ₩47,879 | ₩48,710 | -0.27% | 1.3만 |
| 2026.09.30 | ₩48,850 | ₩49,085 | ₩48,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,938 |
| +0.18% |
| 1.8만 |
| 2026.09.29 | ₩48,790 | ₩48,830 | ₩48,294 | ₩48,804 | +0.03% | 1.8만 |
|---|
| 2026.09.28 | ₩48,790 | ₩49,139 | ₩48,469 | ₩48,536 | -0.52% | 1.6만 |
|---|
| 2026.09.25 | ₩49,393 | ₩49,440 | ₩49,216 | ₩49,340 | -0.11% | 7천 |
|---|
| 2026.09.24 | ₩49,366 | ₩49,440 | ₩48,616 | ₩49,031 | -0.68% | 1.2만 |
|---|
| 2026.09.23 | ₩50,043 | ₩50,043 | ₩49,688 | ₩49,688 | -0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩51,229 | ₩51,229 | ₩50,653 | ₩50,693 | -1.05% | 8.8천 |
|---|
| 2026.09.21 | ₩51,805 | ₩51,805 | ₩50,452 | ₩50,974 | -1.60% | 2.7만 |
|---|
| 2026.09.18 | ₩49,795 | ₩50,438 | ₩49,634 | ₩50,117 | +0.65% | 7.8만 |
|---|
| 2026.09.17 | ₩50,907 | ₩50,907 | ₩49,699 | ₩49,849 | -2.08% | 1.5만 |
|---|
| 2026.09.16 | ₩50,177 | ₩50,572 | ₩49,219 | ₩49,608 | -1.13% | 1.7만 |
|---|
| 2026.09.15 | ₩50,479 | ₩50,546 | ₩49,715 | ₩49,809 | -1.33% | 8천 |
|---|
| 2026.09.14 | ₩51,135 | ₩51,135 | ₩50,103 | ₩50,358 | -1.52% | 2만 |
|---|
| 2026.09.11 | ₩51,323 | ₩51,497 | ₩51,108 | ₩51,175 | -0.29% | 6천 |
|---|
| 2026.09.10 | ₩51,028 | ₩51,316 | ₩50,704 | ₩50,948 | -0.16% | 1.1만 |
|---|
| 2026.09.09 | ₩52,274 | ₩52,274 | ₩51,685 | ₩51,778 | -0.95% | 2.1만 |
|---|
| 2026.09.08 | ₩55,477 | ₩55,477 | ₩52,616 | ₩52,663 | -5.07% | 6만 |
|---|
| 2026.09.04 | ₩53,534 | ₩54,351 | ₩53,534 | ₩53,922 | +0.73% | 4.9천 |
|---|
| 2026.09.03 | ₩53,427 | ₩54,244 | ₩53,427 | ₩54,150 | +1.35% | 1.7만 |
|---|
| 2026.09.02 | ₩53,976 | ₩53,976 | ₩53,346 | ₩53,413 | -1.04% | 2.7만 |
|---|
| 2026.09.01 | ₩54,807 | ₩54,807 | ₩53,051 | ₩53,145 | -3.03% | 1.3만 |
|---|
| 2026.08.31 | ₩54,954 | ₩55,383 | ₩54,887 | ₩55,262 | +0.56% | 1.1만 |
|---|
| 2026.08.28 | ₩55,651 | ₩55,651 | ₩55,222 | ₩55,437 | -0.39% | 1.6만 |
|---|
| 2026.08.27 | ₩55,691 | ₩56,214 | ₩55,490 | ₩55,597 | -0.17% | 9.9천 |
|---|
| 2026.08.26 | ₩56,643 | ₩56,643 | ₩56,107 | ₩56,160 | -0.85% | 1.1만 |
|---|
| 2026.08.25 | ₩56,562 | ₩56,763 | ₩56,489 | ₩56,589 | +0.05% | 4.4천 |
|---|
| 2026.08.24 | ₩55,892 | ₩56,482 | ₩55,825 | ₩56,334 | +0.79% | 1.3만 |
|---|
| 2026.08.21 | ₩56,482 | ₩56,482 | ₩55,785 | ₩56,026 | -0.81% | 1.5만 |
|---|
| 2026.08.20 | ₩56,274 | ₩56,294 | ₩55,437 | ₩55,584 | -1.23% | 7.6천 |
|---|
| 2026.08.19 | ₩56,817 | ₩57,152 | ₩56,535 | ₩56,535 | -0.50% | 1만 |
|---|
| 2026.08.18 | ₩56,522 | ₩56,696 | ₩56,160 | ₩56,509 | -0.02% | 1.5만 |
|---|
| 2026.08.17 | ₩57,996 | ₩58,291 | ₩57,286 | ₩57,433 | -0.97% | 1만 |
|---|
| 2026.08.14 | ₩59,631 | ₩59,631 | ₩58,385 | ₩58,733 | -1.51% | 4.6천 |
|---|
| 2026.08.13 | ₩60,448 | ₩60,542 | ₩59,517 | ₩60,341 | -0.18% | 2.1만 |
|---|
| 2026.08.12 | ₩60,314 | ₩60,631 | ₩59,631 | ₩60,086 | -0.38% | 1.7만 |
|---|
| 2026.08.11 | ₩60,100 | ₩61,909 | ₩60,100 | ₩60,690 | +0.98% | 1.8만 |
|---|
| 2026.08.10 | ₩59,888 | ₩60,174 | ₩59,457 | ₩59,859 | -0.05% | 8.3천 |
|---|
| 2026.08.07 | ₩60,288 | ₩60,301 | ₩59,671 | ₩59,711 | -0.96% | 8.5천 |
|---|
| 2026.08.06 | ₩60,468 | ₩60,944 | ₩59,805 | ₩59,859 | -1.01% | 1만 |
|---|
| 2026.08.05 | ₩60,837 | ₩61,031 | ₩59,831 | ₩60,462 | -0.62% | 2만 |
|---|
| 2026.08.04 | ₩58,800 | ₩60,944 | ₩58,371 | ₩60,663 | +3.17% | 1.5만 |
|---|
| 2026.08.03 | ₩57,969 | ₩59,189 | ₩57,755 | ₩59,028 | +1.83% | 8.7천 |
|---|
| 2026.07.31 | ₩57,621 | ₩58,251 | ₩57,594 | ₩57,875 | +0.44% | 1.6만 |
|---|
| 2026.07.30 | ₩57,219 | ₩57,628 | ₩56,428 | ₩57,286 | +0.12% | 3.5만 |
|---|
| 2026.07.29 | ₩57,299 | ₩58,009 | ₩56,602 | ₩57,326 | +0.05% | 1.8만 |
|---|
| 2026.07.28 | ₩56,857 | ₩58,076 | ₩56,857 | ₩57,983 | +1.98% | 1.5만 |
|---|
| 2026.07.27 | ₩57,594 | ₩57,875 | ₩57,165 | ₩57,420 | -0.30% | 1.4만 |
|---|
| 2026.07.24 | ₩56,241 | ₩57,164 | ₩55,959 | ₩57,018 | +1.38% | 1.5만 |
|---|
| 2026.07.23 | ₩56,656 | ₩56,656 | ₩55,892 | ₩56,348 | -0.54% | 2.3만 |
|---|
| 2026.07.22 | ₩56,803 | ₩57,540 | ₩56,569 | ₩56,844 | +0.07% | 2만 |
|---|
| 2026.07.21 | ₩57,018 | ₩57,266 | ₩56,783 | ₩57,125 | +0.19% | 3.4만 |
|---|
| 2026.07.20 | ₩58,438 | ₩58,438 | ₩56,736 | ₩56,830 | -2.75% | 6.2만 |
|---|
| 2026.07.17 | ₩58,586 | ₩59,296 | ₩58,076 | ₩58,452 | -0.23% | 3.5만 |
|---|
| 2026.07.16 | ₩59,497 | ₩59,778 | ₩58,867 | ₩59,376 | -0.20% | 1.7만 |
|---|
| 2026.07.15 | ₩58,612 | ₩60,489 | ₩58,612 | ₩59,751 | +1.94% | 1.7만 |
|---|
| 2026.07.14 | ₩58,545 | ₩58,795 | ₩58,117 | ₩58,720 | +0.30% | 1.7만 |
|---|
| 2026.07.13 | ₩58,572 | ₩59,410 | ₩57,902 | ₩58,264 | -0.53% | 2.4만 |
|---|
| 2026.07.10 | ₩58,666 | ₩58,847 | ₩58,358 | ₩58,586 | -0.14% | 1만 |
|---|
| 2026.07.09 | ₩57,205 | ₩58,344 | ₩57,205 | ₩57,835 | +1.10% | 1.2만 |
|---|
| 2026.07.08 | ₩58,318 | ₩58,318 | ₩56,964 | ₩57,447 | -1.49% | 3.7만 |
|---|
| 2026.07.07 | ₩59,309 | ₩59,309 | ₩58,525 | ₩58,706 | -1.02% | 1.7만 |
|---|
| 2026.07.06 | ₩58,224 | ₩59,309 | ₩58,164 | ₩58,947 | +1.24% | 3만 |
|---|
| 2026.07.02 | ₩58,398 | ₩58,398 | ₩57,715 | ₩58,050 | -0.60% | 1.5만 |
|---|
| 2026.07.01 | ₩57,065 | ₩58,103 | ₩57,018 | ₩57,326 | +0.46% | 1.8만 |
|---|
| 2026.06.30 | ₩56,817 | ₩57,460 | ₩56,234 | ₩57,165 | +0.61% | 2.4만 |
|---|
| 2026.06.29 | ₩57,540 | ₩57,540 | ₩56,254 | ₩56,468 | -1.86% | 3.3만 |
|---|
| 2026.06.26 | ₩57,380 | ₩57,969 | ₩57,092 | ₩57,326 | -0.09% | 3.1만 |
|---|
| 2026.06.25 | ₩58,143 | ₩58,512 | ₩57,152 | ₩57,581 | -0.97% | 2.9만 |
|---|
| 2026.06.24 | ₩58,706 | ₩58,760 | ₩57,406 | ₩57,514 | -2.03% | 3.6만 |
|---|
| 2026.06.23 | ₩58,787 | ₩59,611 | ₩58,532 | ₩58,827 | +0.07% | 3.3만 |
|---|
| 2026.06.22 | ₩62,646 | ₩62,740 | ₩58,840 | ₩59,122 | -5.63% | 6.3만 |
|---|
| 2026.06.18 | ₩60,837 | ₩60,837 | ₩59,256 | ₩59,671 | -1.92% | 3.3만 |
|---|
| 2026.06.17 | ₩60,649 | ₩62,164 | ₩59,993 | ₩59,993 | -1.08% | 3.7만 |
|---|
| 2026.06.16 | ₩61,172 | ₩61,708 | ₩60,917 | ₩61,051 | -0.20% | 1.4만 |
|---|
| 2026.06.15 | ₩60,984 | ₩62,244 | ₩60,984 | ₩61,118 | +0.22% | 2.1만 |
|---|
| 2026.06.12 | ₩60,529 | ₩61,172 | ₩60,408 | ₩60,448 | -0.13% | 2.9만 |
|---|
| 2026.06.11 | ₩60,274 | ₩60,542 | ₩58,921 | ₩60,261 | -0.02% | 2.8만 |
|---|
| 2026.06.10 | ₩61,078 | ₩61,145 | ₩59,644 | ₩59,658 | -2.33% | 1.8만 |
|---|
| 2026.06.09 | ₩58,988 | ₩61,092 | ₩58,988 | ₩60,931 | +3.29% | 2.4만 |
|---|
| 2026.06.08 | ₩59,698 | ₩59,993 | ₩59,028 | ₩59,028 | -1.12% | 1.8만 |
|---|
| 2026.06.05 | ₩59,497 | ₩60,019 | ₩59,135 | ₩59,537 | +0.07% | 1.4만 |
|---|
| 2026.06.04 | ₩58,988 | ₩60,381 | ₩58,947 | ₩60,234 | +2.11% | 2.7만 |
|---|
| 2026.06.03 | ₩60,220 | ₩60,220 | ₩58,386 | ₩58,626 | -2.65% | 3.3만 |
|---|
| 2026.06.02 | ₩60,274 | ₩61,373 | ₩60,274 | ₩61,011 | +1.22% | 2만 |
|---|
| 2026.06.01 | ₩60,341 | ₩61,185 | ₩60,180 | ₩60,743 | +0.67% | 1.8만 |
|---|
| 2026.05.29 | ₩62,016 | ₩62,030 | ₩61,011 | ₩61,078 | -1.51% | 2.3만 |
|---|
| 2026.05.28 | ₩61,400 | ₩62,070 | ₩60,649 | ₩61,654 | +0.41% | 1.5만 |
|---|
| 2026.05.27 | ₩61,882 | ₩62,150 | ₩61,252 | ₩61,427 | -0.74% | 2.1만 |
|---|
| 2026.05.26 | ₩60,757 | ₩62,807 | ₩60,757 | ₩61,614 | +1.41% | 3.4만 |
|---|
| 2026.05.22 | ₩61,038 | ₩61,386 | ₩60,643 | ₩60,743 | -0.48% | 8.2천 |
|---|
| 2026.05.21 | ₩60,073 | ₩61,150 | ₩60,073 | ₩60,770 | +1.16% | 8.2천 |
|---|
| 2026.05.20 | ₩61,735 | ₩61,735 | ₩59,309 | ₩60,730 | -1.63% | 1.5만 |
|---|
| 2026.05.19 | ₩59,711 | ₩61,025 | ₩59,390 | ₩59,443 | -0.45% | 4.8만 |
|---|
| 2026.05.18 | ₩60,904 | ₩61,768 | ₩59,818 | ₩60,649 | -0.42% | 2.8만 |
|---|
| 2026.05.15 | ₩63,591 | ₩63,591 | ₩60,904 | ₩60,931 | -4.18% | 2.5만 |
|---|
| 2026.05.14 | ₩60,958 | ₩65,045 | ₩60,958 | ₩63,664 | +4.44% | 2.6만 |
|---|
| 2026.05.13 | ₩61,708 | ₩61,708 | ₩60,502 | ₩60,502 | -1.95% | 9천 |
|---|
| 2026.05.12 | ₩61,896 | ₩61,896 | ₩61,199 | ₩61,453 | -0.71% | 8천 |
|---|
| 2026.05.11 | ₩62,418 | ₩63,115 | ₩61,882 | ₩61,882 | -0.86% | 2.3만 |
|---|
| 2026.05.08 | ₩61,815 | ₩63,142 | ₩61,587 | ₩62,914 | +1.78% | 1.3만 |
|---|
| 2026.05.07 | ₩62,834 | ₩62,834 | ₩61,822 | ₩62,231 | -0.96% | 1.4만 |
|---|
| 2026.05.06 | ₩61,507 | ₩62,505 | ₩61,507 | ₩62,284 | +1.26% | 2.3만 |
|---|
| 2026.05.05 | ₩60,301 | ₩61,574 | ₩60,301 | ₩61,440 | +1.89% | 1.1만 |
|---|
| 2026.05.04 | ₩60,408 | ₩61,440 | ₩59,979 | ₩60,301 | -0.18% | 2.3만 |
|---|
| 2026.05.01 | ₩60,261 | ₩61,239 | ₩60,261 | ₩60,676 | +0.69% | 1.7만 |
|---|
| 2026.04.30 | ₩57,996 | ₩60,596 | ₩57,996 | ₩60,475 | +4.27% | 2.2만 |
|---|
| 2026.04.29 | ₩59,644 | ₩59,644 | ₩57,701 | ₩57,942 | -2.85% | 2.9만 |
|---|
| 2026.04.28 | ₩60,180 | ₩60,180 | ₩59,256 | ₩59,256 | -1.54% | 1.1만 |
|---|
| 2026.04.27 | ₩61,118 | ₩61,118 | ₩60,049 | ₩60,220 | -1.47% | 1.8만 |
|---|
| 2026.04.24 | ₩61,185 | ₩61,185 | ₩60,462 | ₩60,984 | -0.33% | 1.2만 |
|---|
| 2026.04.23 | ₩61,413 | ₩61,708 | ₩60,341 | ₩60,770 | -1.05% | 1.6만 |
|---|
| 2026.04.22 | ₩62,485 | ₩62,901 | ₩61,795 | ₩61,922 | -0.90% | 1.8만 |
|---|
| 2026.04.21 | ₩63,504 | ₩63,892 | ₩62,056 | ₩62,257 | -1.96% | 1.8만 |
|---|
| 2026.04.20 | ₩62,257 | ₩63,423 | ₩62,190 | ₩62,512 | +0.41% | 13.2만 |
|---|
| 2026.04.17 | ₩62,338 | ₩64,040 | ₩62,338 | ₩62,834 | +0.80% | 3.7만 |
|---|
| 2026.04.16 | ₩62,418 | ₩62,753 | ₩61,869 | ₩61,882 | -0.86% | 2.9만 |
|---|
| 2026.04.15 | ₩61,989 | ₩62,834 | ₩61,520 | ₩62,673 | +1.10% | 2.7만 |
|---|
| 2026.04.14 | ₩59,269 | ₩61,427 | ₩59,269 | ₩61,266 | +3.37% | 6.5만 |
|---|
| 2026.04.13 | ₩57,514 | ₩59,081 | ₩56,844 | ₩58,867 | +2.35% | 1.8만 |
|---|
| 2026.04.10 | ₩57,326 | ₩58,706 | ₩57,165 | ₩57,272 | -0.09% | 1.2만 |
|---|
| 2026.04.09 | ₩57,071 | ₩58,304 | ₩57,071 | ₩57,728 | +1.15% | 1.7만 |
|---|
| 2026.04.08 | ₩58,318 | ₩59,711 | ₩57,420 | ₩57,674 | -1.10% | 4만 |
|---|
| 2026.04.07 | ₩55,973 | ₩56,428 | ₩55,611 | ₩56,214 | +0.43% | 1.8만 |
|---|
| 2026.04.06 | ₩56,549 | ₩56,870 | ₩56,308 | ₩56,442 | -0.19% | 1.7만 |
|---|
| 2026.04.02 | ₩54,586 | ₩56,723 | ₩54,552 | ₩56,254 | +3.06% | 2.4만 |
|---|
| 2026.04.01 | ₩55,845 | ₩56,669 | ₩55,765 | ₩56,026 | +0.32% | 1.8만 |
|---|
| 2026.03.31 | ₩54,860 | ₩55,758 | ₩54,338 | ₩55,477 | +1.12% | 5.4만 |
|---|
| 2026.03.30 | ₩54,994 | ₩55,309 | ₩53,775 | ₩53,882 | -2.02% | 4.4만 |
|---|
| 2026.03.27 | ₩54,619 | ₩55,183 | ₩54,231 | ₩54,405 | -0.39% | 6만 |
|---|
| 2026.03.26 | ₩56,267 | ₩56,442 | ₩55,155 | ₩55,209 | -1.88% | 1.6만 |
|---|
| 2026.03.25 | ₩56,080 | ₩56,187 | ₩54,753 | ₩55,651 | -0.76% | 3.5만 |
|---|
| 2026.03.24 | ₩54,700 | ₩55,021 | ₩53,681 | ₩54,552 | -0.27% | 5.8만 |
|---|
| 2026.03.23 | ₩55,959 | ₩56,308 | ₩54,753 | ₩54,887 | -1.92% | 5.2만 |
|---|
| 2026.03.20 | ₩55,115 | ₩55,819 | ₩54,324 | ₩54,525 | -1.07% | 8.8만 |
|---|
| 2026.03.19 | ₩56,026 | ₩56,160 | ₩54,820 | ₩55,691 | -0.60% | 7.8만 |
|---|
| 2026.03.18 | ₩56,576 | ₩57,380 | ₩55,705 | ₩56,040 | -0.95% | 6.4만 |
|---|
| 2026.03.17 | ₩56,388 | ₩57,259 | ₩56,388 | ₩57,112 | +1.28% | 2.9만 |
|---|
| 2026.03.16 | ₩55,517 | ₩56,214 | ₩54,512 | ₩56,214 | +1.26% | 4.4만 |
|---|
| 2026.03.13 | ₩54,767 | ₩55,041 | ₩54,271 | ₩54,525 | -0.44% | 2.9만 |
|---|
| 2026.03.12 | ₩55,584 | ₩56,361 | ₩54,405 | ₩54,673 | -1.64% | 4.3만 |
|---|
| 2026.03.11 | ₩57,353 | ₩58,532 | ₩56,401 | ₩56,643 | -1.24% | 4.4만 |
|---|
| 2026.03.10 | ₩56,381 | ₩58,572 | ₩55,919 | ₩57,875 | +2.65% | 16.6만 |
|---|
| 2026.03.09 | ₩55,638 | ₩56,978 | ₩54,740 | ₩56,294 | +1.18% | 2.5만 |
|---|
| 2026.03.06 | ₩57,366 | ₩57,393 | ₩56,053 | ₩56,683 | -1.19% | 2만 |
|---|
| 2026.03.05 | ₩58,941 | ₩58,941 | ₩57,621 | ₩58,452 | -0.83% | 3.4만 |
|---|
| 2026.03.04 | ₩58,358 | ₩59,576 | ₩58,358 | ₩59,349 | +1.70% | 1.2만 |
|---|
| 2026.03.03 | ₩57,983 | ₩59,081 | ₩56,777 | ₩58,626 | +1.11% | 2.2만 |
|---|
| 2026.03.02 | ₩58,411 | ₩60,582 | ₩58,411 | ₩60,180 | +3.03% | 3.4만 |
|---|
| 2026.02.27 | ₩61,199 | ₩61,199 | ₩58,947 | ₩59,510 | -2.76% | 1.9만 |
|---|
| 2026.02.26 | ₩61,306 | ₩62,452 | ₩61,092 | ₩61,762 | +0.74% | 1.5만 |
|---|
| 2026.02.25 | ₩61,145 | ₩61,829 | ₩60,844 | ₩61,641 | +0.81% | 2.4만 |
|---|
| 2026.02.24 | ₩59,832 | ₩60,984 | ₩59,832 | ₩60,502 | +1.12% | 2.6만 |
|---|
| 2026.02.23 | ₩61,614 | ₩61,922 | ₩59,537 | ₩59,684 | -3.13% | 3.1만 |
|---|
| 2026.02.20 | ₩62,003 | ₩63,892 | ₩61,601 | ₩62,244 | +0.39% | 2.8만 |
|---|
| 2026.02.19 | ₩63,169 | ₩63,195 | ₩61,628 | ₩62,271 | -1.42% | 3만 |
|---|
| 2026.02.18 | ₩64,428 | ₩64,428 | ₩63,497 | ₩63,812 | -0.96% | 2.7만 |
|---|
| 2026.02.17 | ₩64,643 | ₩64,683 | ₩63,269 | ₩64,200 | -0.68% | 2.8만 |
|---|
| 2026.02.13 | ₩64,241 | ₩64,482 | ₩63,530 | ₩63,785 | -0.71% | 2.2만 |
|---|
| 2026.02.12 | ₩63,678 | ₩65,380 | ₩62,700 | ₩63,758 | +0.13% | 4.6만 |
|---|
| 2026.02.11 | ₩64,428 | ₩64,428 | ₩62,700 | ₩62,700 | -2.68% | 1.1만 |
|---|
| 2026.02.10 | ₩63,182 | ₩64,241 | ₩63,182 | ₩64,066 | +1.40% | 1.7만 |
|---|
| 2026.02.09 | ₩60,958 | ₩63,014 | ₩60,830 | ₩62,834 | +3.08% | 3.2만 |
|---|
| 2026.02.06 | ₩60,308 | ₩60,790 | ₩60,033 | ₩60,489 | +0.30% | 1.1만 |
|---|
| 2026.02.05 | ₩60,810 | ₩61,266 | ₩59,269 | ₩59,390 | -2.34% | 2.3만 |
|---|
| 2026.02.04 | ₩60,100 | ₩61,574 | ₩60,100 | ₩61,427 | +2.21% | 2.6만 |
|---|
| 2026.02.03 | ₩62,043 | ₩62,043 | ₩59,189 | ₩59,725 | -3.74% | 2.4만 |
|---|
| 2026.02.02 | ₩61,520 | ₩62,740 | ₩61,520 | ₩62,566 | +1.70% | 1.3만 |
|---|
| 2026.01.30 | ₩62,043 | ₩62,284 | ₩60,783 | ₩61,145 | -1.45% | 2.1만 |
|---|
| 2026.01.29 | ₩63,758 | ₩63,919 | ₩62,324 | ₩62,592 | -1.83% | 8.7천 |
|---|
| 2026.01.28 | ₩63,986 | ₩64,509 | ₩62,458 | ₩63,088 | -1.40% | 1.5만 |
|---|
| 2026.01.27 | ₩62,847 | ₩63,946 | ₩62,847 | ₩63,584 | +1.17% | 1.8만 |
|---|
| 2026.01.26 | ₩62,968 | ₩63,718 | ₩62,780 | ₩62,820 | -0.23% | 5.5천 |
|---|
| 2026.01.23 | ₩62,485 | ₩63,195 | ₩62,485 | ₩63,021 | +0.86% | 1.3만 |
|---|
| 2026.01.22 | ₩62,740 | ₩63,182 | ₩62,458 | ₩62,539 | -0.32% | 1.2만 |
|---|
| 2026.01.21 | ₩61,936 | ₩62,686 | ₩61,319 | ₩62,070 | +0.22% | 1.5만 |
|---|
| 2026.01.20 | ₩62,472 | ₩62,646 | ₩60,743 | ₩60,958 | -2.42% | 3만 |
|---|
| 2026.01.16 | ₩63,879 | ₩64,227 | ₩63,329 | ₩63,410 | -0.73% | 6.2천 |
|---|
| 2026.01.15 | ₩63,597 | ₩64,482 | ₩63,222 | ₩63,383 | -0.34% | 1.6만 |
|---|
| 2026.01.14 | ₩62,981 | ₩63,758 | ₩62,901 | ₩63,664 | +1.09% | 7천 |
|---|
| 2026.01.13 | ₩64,241 | ₩64,241 | ₩63,215 | ₩63,490 | -1.17% | 9.1천 |
|---|
| 2026.01.12 | ₩63,852 | ₩64,710 | ₩63,852 | ₩64,361 | +0.80% | 8.7천 |
|---|
| 2026.01.09 | ₩64,200 | ₩65,212 | ₩64,147 | ₩64,844 | +1.00% | 7.9천 |
|---|
| 2026.01.08 | ₩64,040 | ₩64,495 | ₩63,276 | ₩64,080 | +0.06% | 8.6천 |
|---|
| 2026.01.07 | ₩66,197 | ₩66,197 | ₩63,865 | ₩63,865 | -3.52% | 1.3만 |
|---|
| 2026.01.06 | ₩66,063 | ₩66,813 | ₩66,040 | ₩66,465 | +0.61% | 1.4만 |
|---|
| 2026.01.05 | ₩63,048 | ₩66,304 | ₩63,048 | ₩65,795 | +4.36% | 3.1만 |
|---|
| 2026.01.02 | ₩62,107 | ₩62,807 | ₩62,107 | ₩62,552 | +0.72% | 9.9천 |
|---|
| 2025.12.31 | ₩62,056 | ₩62,237 | ₩61,574 | ₩61,574 | -0.78% | 1.2만 |
|---|
| 2025.12.30 | ₩62,659 | ₩63,061 | ₩62,351 | ₩62,405 | -0.41% | 8.8천 |
|---|
| 2025.12.29 | ₩62,726 | ₩62,961 | ₩62,726 | ₩62,793 | +0.11% | 9.8천 |
|---|
| 2025.12.26 | ₩62,539 | ₩62,793 | ₩62,539 | ₩62,726 | +0.30% | 4.9천 |
|---|
| 2025.12.24 | ₩61,976 | ₩63,128 | ₩61,976 | ₩62,539 | +0.91% | 1.1만 |
|---|
| 2025.12.23 | ₩61,601 | ₩62,418 | ₩61,601 | ₩62,123 | +0.85% | 1만 |
|---|
| 2025.12.22 | ₩60,569 | ₩62,083 | ₩60,569 | ₩61,922 | +2.23% | 1.1만 |
|---|
| 2025.12.19 | ₩59,926 | ₩61,051 | ₩59,926 | ₩60,596 | +1.12% | 2.2만 |
|---|
| 2025.12.18 | ₩60,167 | ₩61,226 | ₩60,033 | ₩60,127 | -0.07% | 2.4만 |
|---|
| 2025.12.17 | ₩60,797 | ₩60,824 | ₩59,443 | ₩59,751 | -1.72% | 1.5만 |
|---|
| 2025.12.16 | ₩60,623 | ₩61,018 | ₩60,321 | ₩60,502 | -0.20% | 1.7만 |
|---|
| 2025.12.15 | ₩62,016 | ₩62,016 | ₩60,455 | ₩60,757 | -2.03% | 2.3만 |
|---|
| 2025.12.12 | ₩62,217 | ₩62,217 | ₩60,817 | ₩61,333 | -1.42% | 5.3만 |
|---|
| 2025.12.11 | ₩63,798 | ₩64,093 | ₩62,338 | ₩62,338 | -2.29% | 3.3만 |
|---|
| 2025.12.10 | ₩62,110 | ₩63,832 | ₩62,110 | ₩63,504 | +2.24% | 2.4만 |
|---|
| 2025.12.09 | ₩62,043 | ₩63,035 | ₩62,043 | ₩62,552 | +0.82% | 1.6만 |
|---|
| 2025.12.08 | ₩62,606 | ₩62,606 | ₩61,494 | ₩62,177 | -0.68% | 1.4만 |
|---|
| 2025.12.05 | ₩62,646 | ₩63,276 | ₩62,472 | ₩62,512 | -0.21% | 2.3만 |
|---|
| 2025.12.04 | ₩62,003 | ₩62,659 | ₩61,855 | ₩62,418 | +0.67% | 1.3만 |
|---|
| 2025.12.03 | ₩62,371 | ₩62,981 | ₩61,896 | ₩62,204 | -0.27% | 1.7만 |
|---|
| 2025.12.02 | ₩62,351 | ₩62,351 | ₩61,949 | ₩61,989 | -0.58% | 1.4만 |
|---|
| 2025.12.01 | ₩62,820 | ₩62,927 | ₩61,909 | ₩62,070 | -1.19% | 2.2만 |
|---|
| 2025.11.28 | ₩62,726 | ₩63,142 | ₩62,726 | ₩62,927 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩61,942 | ₩62,673 | ₩61,775 | ₩62,378 | +0.70% | 2.3만 |
|---|
| 2025.11.25 | ₩60,703 | ₩62,030 | ₩60,502 | ₩61,762 | +1.74% | 1.8만 |
|---|
| 2025.11.24 | ₩60,301 | ₩60,690 | ₩59,604 | ₩60,422 | +0.20% | 2.7만 |
|---|
| 2025.11.21 | ₩59,349 | ₩59,926 | ₩58,237 | ₩59,792 | +0.75% | 5.4만 |
|---|
| 2025.11.20 | ₩59,349 | ₩60,100 | ₩58,324 | ₩58,411 | -1.58% | 2.6만 |
|---|
| 2025.11.19 | ₩58,351 | ₩58,586 | ₩57,540 | ₩58,478 | +0.22% | 2.8만 |
|---|
| 2025.11.18 | ₩56,696 | ₩58,277 | ₩56,495 | ₩58,063 | +2.41% | 4.5만 |
|---|
| 2025.11.17 | ₩58,150 | ₩58,760 | ₩57,038 | ₩57,272 | -1.51% | 5.4만 |
|---|
| 2025.11.14 | ₩58,184 | ₩59,028 | ₩58,130 | ₩58,907 | +1.24% | 8.9만 |
|---|
| 2025.11.13 | ₩61,842 | ₩62,271 | ₩57,621 | ₩58,157 | -5.96% | 11.9만 |
|---|
| 2025.11.12 | ₩62,552 | ₩63,021 | ₩62,552 | ₩62,874 | +0.51% | 9.2천 |
|---|
| 2025.11.11 | ₩61,896 | ₩62,378 | ₩61,822 | ₩61,936 | +0.06% | 1.1만 |
|---|
| 2025.11.10 | ₩61,566 | ₩61,980 | ₩61,306 | ₩61,695 | +0.21% | 8.3천 |
|---|
| 2025.11.07 | ₩60,167 | ₩61,346 | ₩59,899 | ₩61,252 | +1.80% | 1.9만 |
|---|
| 2025.11.06 | ₩61,212 | ₩61,319 | ₩60,180 | ₩61,306 | +0.15% | 2.3만 |
|---|
| 2025.11.05 | ₩60,462 | ₩61,654 | ₩60,462 | ₩61,587 | +1.86% | 2.2만 |
|---|
| 2025.11.04 | ₩60,864 | ₩61,319 | ₩60,207 | ₩60,743 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩61,467 | ₩61,834 | ₩60,757 | ₩61,641 | +0.28% | 2.3만 |
|---|
| 2025.10.31 | ₩61,199 | ₩61,802 | ₩60,750 | ₩61,735 | +0.88% | 2만 |
|---|
| 2025.10.30 | ₩62,083 | ₩62,110 | ₩61,185 | ₩61,333 | -1.21% | 1.4만 |
|---|
| 2025.10.29 | ₩63,169 | ₩63,745 | ₩62,056 | ₩62,365 | -1.27% | 1.9만 |
|---|
| 2025.10.28 | ₩62,820 | ₩65,366 | ₩62,820 | ₩63,664 | +1.34% | 2.7만 |
|---|
| 2025.10.27 | ₩62,418 | ₩63,249 | ₩62,311 | ₩62,592 | +0.28% | 2.3만 |
|---|
| 2025.10.24 | ₩61,574 | ₩62,217 | ₩60,971 | ₩61,896 | +0.52% | 1.3만 |
|---|
| 2025.10.23 | ₩60,690 | ₩60,971 | ₩60,120 | ₩60,877 | +0.31% | 1.3만 |
|---|
| 2025.10.22 | ₩60,127 | ₩60,462 | ₩59,859 | ₩60,341 | +0.36% | 2.3만 |
|---|
| 2025.10.21 | ₩60,381 | ₩60,917 | ₩60,328 | ₩60,542 | +0.27% | 1.7만 |
|---|
| 2025.10.20 | ₩59,966 | ₩60,690 | ₩59,684 | ₩60,435 | +0.78% | 3.3만 |
|---|
| 2025.10.17 | ₩58,934 | ₩59,638 | ₩58,746 | ₩59,591 | +1.11% | 2.2만 |
|---|
| 2025.10.16 | ₩61,051 | ₩61,051 | ₩58,740 | ₩58,921 | -3.49% | 2.2만 |
|---|
| 2025.10.15 | ₩61,708 | ₩61,896 | ₩60,462 | ₩60,542 | -1.89% | 2.6만 |
|---|
| 2025.10.14 | ₩59,108 | ₩61,097 | ₩59,108 | ₩60,529 | +2.40% | 3.9만 |
|---|
| 2025.10.13 | ₩59,001 | ₩60,100 | ₩58,653 | ₩60,006 | +1.70% | 2.5만 |
|---|
| 2025.10.10 | ₩60,864 | ₩60,864 | ₩57,621 | ₩57,782 | -5.06% | 3.4만 |
|---|