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 | ₩49,312 | ₩50,023 | ₩49,312 | ₩49,701 | +0.79% | 1.1만 |
| 2026.10.08 | ₩48,997 | ₩49,346 | ₩48,561 | ₩49,111 | +0.23% | 1.2만 |
| 2026.10.07 | ₩49,889 | ₩49,889 | ₩49,165 | ₩49,500 | -0.78% | 3.4만 |
| 2026.10.06 | ₩49,835 | ₩50,130 | ₩49,621 | ₩49,943 | +0.22% | 2.6만 |
| 2026.10.05 | ₩49,339 | ₩49,715 | ₩49,192 | ₩49,379 | +0.08% | 1.3만 |
| 2026.10.02 | ₩49,487 | ₩49,741 | ₩49,326 | ₩49,513 | +0.05% | 1.1만 |
| 2026.10.01 | ₩48,883 | ₩49,190 | ₩47,918 | ₩48,749 | -0.27% | 1.3만 |
| 2026.09.30 | ₩48,890 | ₩49,124 | ₩48,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,977 |
| +0.18% |
| 1.8만 |
| 2026.09.29 | ₩48,829 | ₩48,870 | ₩48,333 | ₩48,843 | +0.03% | 1.8만 |
|---|
| 2026.09.28 | ₩48,829 | ₩49,178 | ₩48,508 | ₩48,575 | -0.52% | 1.6만 |
|---|
| 2026.09.25 | ₩49,433 | ₩49,480 | ₩49,256 | ₩49,379 | -0.11% | 7천 |
|---|
| 2026.09.24 | ₩49,406 | ₩49,480 | ₩48,655 | ₩49,071 | -0.68% | 1.2만 |
|---|
| 2026.09.23 | ₩50,083 | ₩50,083 | ₩49,728 | ₩49,728 | -0.71% | 1.8만 |
|---|
| 2026.09.22 | ₩51,270 | ₩51,270 | ₩50,694 | ₩50,734 | -1.05% | 8.8천 |
|---|
| 2026.09.21 | ₩51,847 | ₩51,847 | ₩50,492 | ₩51,015 | -1.60% | 2.7만 |
|---|
| 2026.09.18 | ₩49,835 | ₩50,479 | ₩49,674 | ₩50,157 | +0.65% | 7.8만 |
|---|
| 2026.09.17 | ₩50,948 | ₩50,948 | ₩49,739 | ₩49,889 | -2.08% | 1.5만 |
|---|
| 2026.09.16 | ₩50,217 | ₩50,613 | ₩49,259 | ₩49,648 | -1.13% | 1.7만 |
|---|
| 2026.09.15 | ₩50,519 | ₩50,586 | ₩49,755 | ₩49,849 | -1.33% | 8천 |
|---|
| 2026.09.14 | ₩51,176 | ₩51,176 | ₩50,144 | ₩50,399 | -1.52% | 2만 |
|---|
| 2026.09.11 | ₩51,364 | ₩51,538 | ₩51,150 | ₩51,217 | -0.29% | 6천 |
|---|
| 2026.09.10 | ₩51,069 | ₩51,357 | ₩50,745 | ₩50,989 | -0.16% | 1.1만 |
|---|
| 2026.09.09 | ₩52,316 | ₩52,316 | ₩51,726 | ₩51,820 | -0.95% | 2.1만 |
|---|
| 2026.09.08 | ₩55,522 | ₩55,522 | ₩52,658 | ₩52,705 | -5.07% | 6만 |
|---|
| 2026.09.04 | ₩53,577 | ₩54,395 | ₩53,577 | ₩53,966 | +0.73% | 4.9천 |
|---|
| 2026.09.03 | ₩53,470 | ₩54,288 | ₩53,470 | ₩54,194 | +1.35% | 1.7만 |
|---|
| 2026.09.02 | ₩54,020 | ₩54,020 | ₩53,389 | ₩53,456 | -1.04% | 2.7만 |
|---|
| 2026.09.01 | ₩54,851 | ₩54,851 | ₩53,094 | ₩53,188 | -3.03% | 1.3만 |
|---|
| 2026.08.31 | ₩54,999 | ₩55,428 | ₩54,931 | ₩55,307 | +0.56% | 1.1만 |
|---|
| 2026.08.28 | ₩55,696 | ₩55,696 | ₩55,267 | ₩55,481 | -0.39% | 1.6만 |
|---|
| 2026.08.27 | ₩55,736 | ₩56,259 | ₩55,535 | ₩55,642 | -0.17% | 9.9천 |
|---|
| 2026.08.26 | ₩56,688 | ₩56,688 | ₩56,152 | ₩56,206 | -0.85% | 1.1만 |
|---|
| 2026.08.25 | ₩56,608 | ₩56,809 | ₩56,534 | ₩56,635 | +0.05% | 4.4천 |
|---|
| 2026.08.24 | ₩55,937 | ₩56,527 | ₩55,870 | ₩56,380 | +0.79% | 1.3만 |
|---|
| 2026.08.21 | ₩56,527 | ₩56,527 | ₩55,830 | ₩56,071 | -0.81% | 1.5만 |
|---|
| 2026.08.20 | ₩56,319 | ₩56,340 | ₩55,481 | ₩55,629 | -1.23% | 7.6천 |
|---|
| 2026.08.19 | ₩56,863 | ₩57,198 | ₩56,581 | ₩56,581 | -0.50% | 1만 |
|---|
| 2026.08.18 | ₩56,568 | ₩56,742 | ₩56,206 | ₩56,554 | -0.02% | 1.5만 |
|---|
| 2026.08.17 | ₩58,043 | ₩58,338 | ₩57,332 | ₩57,480 | -0.97% | 1만 |
|---|
| 2026.08.14 | ₩59,679 | ₩59,679 | ₩58,432 | ₩58,780 | -1.51% | 4.6천 |
|---|
| 2026.08.13 | ₩60,497 | ₩60,591 | ₩59,565 | ₩60,390 | -0.18% | 2.1만 |
|---|
| 2026.08.12 | ₩60,363 | ₩60,679 | ₩59,679 | ₩60,135 | -0.38% | 1.7만 |
|---|
| 2026.08.11 | ₩60,148 | ₩61,959 | ₩60,148 | ₩60,738 | +0.98% | 1.8만 |
|---|
| 2026.08.10 | ₩59,936 | ₩60,222 | ₩59,505 | ₩59,907 | -0.05% | 8.3천 |
|---|
| 2026.08.07 | ₩60,336 | ₩60,349 | ₩59,719 | ₩59,759 | -0.96% | 8.5천 |
|---|
| 2026.08.06 | ₩60,517 | ₩60,993 | ₩59,853 | ₩59,907 | -1.01% | 1만 |
|---|
| 2026.08.05 | ₩60,886 | ₩61,080 | ₩59,879 | ₩60,510 | -0.62% | 2만 |
|---|
| 2026.08.04 | ₩58,847 | ₩60,993 | ₩58,418 | ₩60,712 | +3.17% | 1.5만 |
|---|
| 2026.08.03 | ₩58,016 | ₩59,236 | ₩57,801 | ₩59,075 | +1.83% | 8.7천 |
|---|
| 2026.07.31 | ₩57,667 | ₩58,298 | ₩57,640 | ₩57,922 | +0.44% | 1.6만 |
|---|
| 2026.07.30 | ₩57,265 | ₩57,674 | ₩56,474 | ₩57,332 | +0.12% | 3.5만 |
|---|
| 2026.07.29 | ₩57,345 | ₩58,056 | ₩56,648 | ₩57,372 | +0.05% | 1.8만 |
|---|
| 2026.07.28 | ₩56,903 | ₩58,123 | ₩56,903 | ₩58,029 | +1.98% | 1.5만 |
|---|
| 2026.07.27 | ₩57,640 | ₩57,922 | ₩57,211 | ₩57,466 | -0.30% | 1.4만 |
|---|
| 2026.07.24 | ₩56,286 | ₩57,210 | ₩56,004 | ₩57,064 | +1.38% | 1.5만 |
|---|
| 2026.07.23 | ₩56,702 | ₩56,702 | ₩55,937 | ₩56,393 | -0.54% | 2.3만 |
|---|
| 2026.07.22 | ₩56,849 | ₩57,587 | ₩56,615 | ₩56,889 | +0.07% | 2만 |
|---|
| 2026.07.21 | ₩57,064 | ₩57,312 | ₩56,829 | ₩57,171 | +0.19% | 3.4만 |
|---|
| 2026.07.20 | ₩58,485 | ₩58,485 | ₩56,782 | ₩56,876 | -2.75% | 6.2만 |
|---|
| 2026.07.17 | ₩58,633 | ₩59,344 | ₩58,123 | ₩58,499 | -0.23% | 3.5만 |
|---|
| 2026.07.16 | ₩59,545 | ₩59,826 | ₩58,915 | ₩59,424 | -0.20% | 1.7만 |
|---|
| 2026.07.15 | ₩58,660 | ₩60,537 | ₩58,660 | ₩59,800 | +1.94% | 1.7만 |
|---|
| 2026.07.14 | ₩58,593 | ₩58,842 | ₩58,164 | ₩58,767 | +0.30% | 1.7만 |
|---|
| 2026.07.13 | ₩58,619 | ₩59,458 | ₩57,949 | ₩58,311 | -0.53% | 2.4만 |
|---|
| 2026.07.10 | ₩58,713 | ₩58,894 | ₩58,405 | ₩58,633 | -0.14% | 1만 |
|---|
| 2026.07.09 | ₩57,252 | ₩58,391 | ₩57,252 | ₩57,882 | +1.10% | 1.2만 |
|---|
| 2026.07.08 | ₩58,365 | ₩58,365 | ₩57,010 | ₩57,493 | -1.49% | 3.7만 |
|---|
| 2026.07.07 | ₩59,357 | ₩59,357 | ₩58,573 | ₩58,754 | -1.02% | 1.7만 |
|---|
| 2026.07.06 | ₩58,271 | ₩59,357 | ₩58,210 | ₩58,995 | +1.24% | 3만 |
|---|
| 2026.07.02 | ₩58,445 | ₩58,445 | ₩57,761 | ₩58,096 | -0.60% | 1.5만 |
|---|
| 2026.07.01 | ₩57,111 | ₩58,150 | ₩57,064 | ₩57,372 | +0.46% | 1.8만 |
|---|
| 2026.06.30 | ₩56,863 | ₩57,506 | ₩56,279 | ₩57,211 | +0.61% | 2.4만 |
|---|
| 2026.06.29 | ₩57,587 | ₩57,587 | ₩56,299 | ₩56,514 | -1.86% | 3.3만 |
|---|
| 2026.06.26 | ₩57,426 | ₩58,016 | ₩57,138 | ₩57,372 | -0.09% | 3.1만 |
|---|
| 2026.06.25 | ₩58,190 | ₩58,559 | ₩57,198 | ₩57,627 | -0.97% | 2.9만 |
|---|
| 2026.06.24 | ₩58,754 | ₩58,807 | ₩57,453 | ₩57,560 | -2.03% | 3.6만 |
|---|
| 2026.06.23 | ₩58,834 | ₩59,659 | ₩58,579 | ₩58,874 | +0.07% | 3.3만 |
|---|
| 2026.06.22 | ₩62,696 | ₩62,790 | ₩58,888 | ₩59,169 | -5.63% | 6.3만 |
|---|
| 2026.06.18 | ₩60,886 | ₩60,886 | ₩59,303 | ₩59,719 | -1.92% | 3.3만 |
|---|
| 2026.06.17 | ₩60,698 | ₩62,214 | ₩60,041 | ₩60,041 | -1.08% | 3.7만 |
|---|
| 2026.06.16 | ₩61,221 | ₩61,758 | ₩60,966 | ₩61,101 | -0.20% | 1.4만 |
|---|
| 2026.06.15 | ₩61,033 | ₩62,294 | ₩61,033 | ₩61,168 | +0.22% | 2.1만 |
|---|
| 2026.06.12 | ₩60,577 | ₩61,221 | ₩60,457 | ₩60,497 | -0.13% | 2.9만 |
|---|
| 2026.06.11 | ₩60,323 | ₩60,591 | ₩58,968 | ₩60,309 | -0.02% | 2.8만 |
|---|
| 2026.06.10 | ₩61,127 | ₩61,194 | ₩59,692 | ₩59,706 | -2.33% | 1.8만 |
|---|
| 2026.06.09 | ₩59,035 | ₩61,141 | ₩59,035 | ₩60,980 | +3.29% | 2.4만 |
|---|
| 2026.06.08 | ₩59,746 | ₩60,041 | ₩59,075 | ₩59,075 | -1.12% | 1.8만 |
|---|
| 2026.06.05 | ₩59,545 | ₩60,068 | ₩59,183 | ₩59,585 | +0.07% | 1.4만 |
|---|
| 2026.06.04 | ₩59,035 | ₩60,430 | ₩58,995 | ₩60,282 | +2.11% | 2.7만 |
|---|
| 2026.06.03 | ₩60,269 | ₩60,269 | ₩58,433 | ₩58,673 | -2.65% | 3.3만 |
|---|
| 2026.06.02 | ₩60,323 | ₩61,422 | ₩60,323 | ₩61,060 | +1.22% | 2만 |
|---|
| 2026.06.01 | ₩60,390 | ₩61,235 | ₩60,229 | ₩60,792 | +0.67% | 1.8만 |
|---|
| 2026.05.29 | ₩62,066 | ₩62,080 | ₩61,060 | ₩61,127 | -1.51% | 2.3만 |
|---|
| 2026.05.28 | ₩61,449 | ₩62,120 | ₩60,698 | ₩61,704 | +0.41% | 1.5만 |
|---|
| 2026.05.27 | ₩61,932 | ₩62,200 | ₩61,302 | ₩61,476 | -0.74% | 2.1만 |
|---|
| 2026.05.26 | ₩60,805 | ₩62,857 | ₩60,805 | ₩61,664 | +1.41% | 3.4만 |
|---|
| 2026.05.22 | ₩61,087 | ₩61,436 | ₩60,691 | ₩60,792 | -0.48% | 8.2천 |
|---|
| 2026.05.21 | ₩60,122 | ₩61,200 | ₩60,122 | ₩60,819 | +1.16% | 8.2천 |
|---|
| 2026.05.20 | ₩61,784 | ₩61,784 | ₩59,357 | ₩60,779 | -1.63% | 1.5만 |
|---|
| 2026.05.19 | ₩59,759 | ₩61,074 | ₩59,438 | ₩59,491 | -0.45% | 4.8만 |
|---|
| 2026.05.18 | ₩60,953 | ₩61,818 | ₩59,867 | ₩60,698 | -0.42% | 2.8만 |
|---|
| 2026.05.15 | ₩63,642 | ₩63,642 | ₩60,953 | ₩60,980 | -4.18% | 2.5만 |
|---|
| 2026.05.14 | ₩61,007 | ₩65,097 | ₩61,007 | ₩63,716 | +4.44% | 2.6만 |
|---|
| 2026.05.13 | ₩61,758 | ₩61,758 | ₩60,551 | ₩60,551 | -1.95% | 9천 |
|---|
| 2026.05.12 | ₩61,945 | ₩61,945 | ₩61,248 | ₩61,503 | -0.71% | 8천 |
|---|
| 2026.05.11 | ₩62,468 | ₩63,166 | ₩61,932 | ₩61,932 | -0.86% | 2.3만 |
|---|
| 2026.05.08 | ₩61,865 | ₩63,193 | ₩61,637 | ₩62,965 | +1.78% | 1.3만 |
|---|
| 2026.05.07 | ₩62,884 | ₩62,884 | ₩61,872 | ₩62,281 | -0.96% | 1.4만 |
|---|
| 2026.05.06 | ₩61,556 | ₩62,556 | ₩61,556 | ₩62,334 | +1.26% | 2.3만 |
|---|
| 2026.05.05 | ₩60,349 | ₩61,624 | ₩60,349 | ₩61,489 | +1.89% | 1.1만 |
|---|
| 2026.05.04 | ₩60,457 | ₩61,489 | ₩60,028 | ₩60,349 | -0.18% | 2.3만 |
|---|
| 2026.05.01 | ₩60,309 | ₩61,288 | ₩60,309 | ₩60,725 | +0.69% | 1.7만 |
|---|
| 2026.04.30 | ₩58,043 | ₩60,645 | ₩58,043 | ₩60,524 | +4.27% | 2.2만 |
|---|
| 2026.04.29 | ₩59,692 | ₩59,692 | ₩57,748 | ₩57,989 | -2.85% | 2.9만 |
|---|
| 2026.04.28 | ₩60,229 | ₩60,229 | ₩59,303 | ₩59,303 | -1.54% | 1.1만 |
|---|
| 2026.04.27 | ₩61,168 | ₩61,168 | ₩60,097 | ₩60,269 | -1.47% | 1.8만 |
|---|
| 2026.04.24 | ₩61,235 | ₩61,235 | ₩60,510 | ₩61,033 | -0.33% | 1.2만 |
|---|
| 2026.04.23 | ₩61,463 | ₩61,758 | ₩60,390 | ₩60,819 | -1.05% | 1.6만 |
|---|
| 2026.04.22 | ₩62,535 | ₩62,951 | ₩61,845 | ₩61,972 | -0.90% | 1.8만 |
|---|
| 2026.04.21 | ₩63,555 | ₩63,944 | ₩62,106 | ₩62,308 | -1.96% | 1.8만 |
|---|
| 2026.04.20 | ₩62,308 | ₩63,474 | ₩62,240 | ₩62,562 | +0.41% | 13.2만 |
|---|
| 2026.04.17 | ₩62,388 | ₩64,091 | ₩62,388 | ₩62,884 | +0.80% | 3.7만 |
|---|
| 2026.04.16 | ₩62,468 | ₩62,804 | ₩61,919 | ₩61,932 | -0.86% | 2.9만 |
|---|
| 2026.04.15 | ₩62,039 | ₩62,884 | ₩61,570 | ₩62,723 | +1.10% | 2.7만 |
|---|
| 2026.04.14 | ₩59,317 | ₩61,476 | ₩59,317 | ₩61,315 | +3.37% | 6.5만 |
|---|
| 2026.04.13 | ₩57,560 | ₩59,129 | ₩56,889 | ₩58,915 | +2.35% | 1.8만 |
|---|
| 2026.04.10 | ₩57,372 | ₩58,754 | ₩57,211 | ₩57,319 | -0.09% | 1.2만 |
|---|
| 2026.04.09 | ₩57,117 | ₩58,351 | ₩57,117 | ₩57,775 | +1.15% | 1.7만 |
|---|
| 2026.04.08 | ₩58,365 | ₩59,759 | ₩57,466 | ₩57,721 | -1.10% | 4만 |
|---|
| 2026.04.07 | ₩56,018 | ₩56,474 | ₩55,656 | ₩56,259 | +0.43% | 1.8만 |
|---|
| 2026.04.06 | ₩56,594 | ₩56,916 | ₩56,353 | ₩56,487 | -0.19% | 1.7만 |
|---|
| 2026.04.02 | ₩54,630 | ₩56,769 | ₩54,596 | ₩56,299 | +3.06% | 2.4만 |
|---|
| 2026.04.01 | ₩55,890 | ₩56,715 | ₩55,810 | ₩56,071 | +0.32% | 1.8만 |
|---|
| 2026.03.31 | ₩54,905 | ₩55,803 | ₩54,382 | ₩55,522 | +1.12% | 5.4만 |
|---|
| 2026.03.30 | ₩55,039 | ₩55,354 | ₩53,818 | ₩53,926 | -2.02% | 4.4만 |
|---|
| 2026.03.27 | ₩54,663 | ₩55,228 | ₩54,274 | ₩54,449 | -0.39% | 6만 |
|---|
| 2026.03.26 | ₩56,313 | ₩56,487 | ₩55,200 | ₩55,253 | -1.88% | 1.6만 |
|---|
| 2026.03.25 | ₩56,125 | ₩56,232 | ₩54,797 | ₩55,696 | -0.76% | 3.5만 |
|---|
| 2026.03.24 | ₩54,744 | ₩55,066 | ₩53,724 | ₩54,596 | -0.27% | 5.8만 |
|---|
| 2026.03.23 | ₩56,004 | ₩56,353 | ₩54,797 | ₩54,931 | -1.92% | 5.2만 |
|---|
| 2026.03.20 | ₩55,159 | ₩55,864 | ₩54,368 | ₩54,569 | -1.07% | 8.8만 |
|---|
| 2026.03.19 | ₩56,071 | ₩56,206 | ₩54,864 | ₩55,736 | -0.60% | 7.8만 |
|---|
| 2026.03.18 | ₩56,621 | ₩57,426 | ₩55,750 | ₩56,085 | -0.95% | 6.4만 |
|---|
| 2026.03.17 | ₩56,433 | ₩57,305 | ₩56,433 | ₩57,158 | +1.28% | 2.9만 |
|---|
| 2026.03.16 | ₩55,562 | ₩56,259 | ₩54,556 | ₩56,259 | +1.26% | 4.4만 |
|---|
| 2026.03.13 | ₩54,811 | ₩55,086 | ₩54,315 | ₩54,569 | -0.44% | 2.9만 |
|---|
| 2026.03.12 | ₩55,629 | ₩56,407 | ₩54,449 | ₩54,717 | -1.64% | 4.3만 |
|---|
| 2026.03.11 | ₩57,399 | ₩58,579 | ₩56,447 | ₩56,688 | -1.24% | 4.4만 |
|---|
| 2026.03.10 | ₩56,427 | ₩58,619 | ₩55,964 | ₩57,922 | +2.65% | 16.6만 |
|---|
| 2026.03.09 | ₩55,682 | ₩57,024 | ₩54,784 | ₩56,340 | +1.18% | 2.5만 |
|---|
| 2026.03.06 | ₩57,412 | ₩57,439 | ₩56,098 | ₩56,729 | -1.19% | 2만 |
|---|
| 2026.03.05 | ₩58,988 | ₩58,988 | ₩57,667 | ₩58,499 | -0.83% | 3.4만 |
|---|
| 2026.03.04 | ₩58,405 | ₩59,624 | ₩58,405 | ₩59,397 | +1.70% | 1.2만 |
|---|
| 2026.03.03 | ₩58,029 | ₩59,129 | ₩56,822 | ₩58,673 | +1.11% | 2.2만 |
|---|
| 2026.03.02 | ₩58,459 | ₩60,631 | ₩58,459 | ₩60,229 | +3.03% | 3.4만 |
|---|
| 2026.02.27 | ₩61,248 | ₩61,248 | ₩58,995 | ₩59,558 | -2.76% | 1.9만 |
|---|
| 2026.02.26 | ₩61,355 | ₩62,502 | ₩61,141 | ₩61,811 | +0.74% | 1.5만 |
|---|
| 2026.02.25 | ₩61,194 | ₩61,878 | ₩60,893 | ₩61,691 | +0.81% | 2.4만 |
|---|
| 2026.02.24 | ₩59,880 | ₩61,033 | ₩59,880 | ₩60,551 | +1.12% | 2.6만 |
|---|
| 2026.02.23 | ₩61,664 | ₩61,972 | ₩59,585 | ₩59,733 | -3.13% | 3.1만 |
|---|
| 2026.02.20 | ₩62,053 | ₩63,944 | ₩61,650 | ₩62,294 | +0.39% | 2.8만 |
|---|
| 2026.02.19 | ₩63,219 | ₩63,246 | ₩61,677 | ₩62,321 | -1.42% | 3만 |
|---|
| 2026.02.18 | ₩64,480 | ₩64,480 | ₩63,548 | ₩63,863 | -0.96% | 2.7만 |
|---|
| 2026.02.17 | ₩64,695 | ₩64,735 | ₩63,320 | ₩64,252 | -0.68% | 2.8만 |
|---|
| 2026.02.13 | ₩64,292 | ₩64,534 | ₩63,582 | ₩63,836 | -0.71% | 2.2만 |
|---|
| 2026.02.12 | ₩63,729 | ₩65,432 | ₩62,750 | ₩63,810 | +0.13% | 4.6만 |
|---|
| 2026.02.11 | ₩64,480 | ₩64,480 | ₩62,750 | ₩62,750 | -2.68% | 1.1만 |
|---|
| 2026.02.10 | ₩63,233 | ₩64,292 | ₩63,233 | ₩64,118 | +1.40% | 1.7만 |
|---|
| 2026.02.09 | ₩61,007 | ₩63,065 | ₩60,879 | ₩62,884 | +3.08% | 3.2만 |
|---|
| 2026.02.06 | ₩60,356 | ₩60,839 | ₩60,081 | ₩60,537 | +0.30% | 1.1만 |
|---|
| 2026.02.05 | ₩60,859 | ₩61,315 | ₩59,317 | ₩59,438 | -2.34% | 2.3만 |
|---|
| 2026.02.04 | ₩60,148 | ₩61,624 | ₩60,148 | ₩61,476 | +2.21% | 2.6만 |
|---|
| 2026.02.03 | ₩62,093 | ₩62,093 | ₩59,236 | ₩59,773 | -3.74% | 2.4만 |
|---|
| 2026.02.02 | ₩61,570 | ₩62,790 | ₩61,570 | ₩62,616 | +1.70% | 1.3만 |
|---|
| 2026.01.30 | ₩62,093 | ₩62,334 | ₩60,832 | ₩61,194 | -1.45% | 2.1만 |
|---|
| 2026.01.29 | ₩63,810 | ₩63,970 | ₩62,375 | ₩62,643 | -1.83% | 8.7천 |
|---|
| 2026.01.28 | ₩64,038 | ₩64,561 | ₩62,509 | ₩63,139 | -1.40% | 1.5만 |
|---|
| 2026.01.27 | ₩62,898 | ₩63,997 | ₩62,898 | ₩63,635 | +1.17% | 1.8만 |
|---|
| 2026.01.26 | ₩63,018 | ₩63,769 | ₩62,831 | ₩62,871 | -0.23% | 5.5천 |
|---|
| 2026.01.23 | ₩62,535 | ₩63,246 | ₩62,535 | ₩63,072 | +0.86% | 1.3만 |
|---|
| 2026.01.22 | ₩62,790 | ₩63,233 | ₩62,509 | ₩62,589 | -0.32% | 1.2만 |
|---|
| 2026.01.21 | ₩61,986 | ₩62,737 | ₩61,369 | ₩62,120 | +0.22% | 1.5만 |
|---|
| 2026.01.20 | ₩62,522 | ₩62,696 | ₩60,792 | ₩61,007 | -2.42% | 3만 |
|---|
| 2026.01.16 | ₩63,930 | ₩64,279 | ₩63,380 | ₩63,461 | -0.73% | 6.2천 |
|---|
| 2026.01.15 | ₩63,649 | ₩64,534 | ₩63,273 | ₩63,434 | -0.34% | 1.6만 |
|---|
| 2026.01.14 | ₩63,032 | ₩63,810 | ₩62,951 | ₩63,716 | +1.09% | 7천 |
|---|
| 2026.01.13 | ₩64,292 | ₩64,292 | ₩63,266 | ₩63,541 | -1.17% | 9.1천 |
|---|
| 2026.01.12 | ₩63,903 | ₩64,762 | ₩63,903 | ₩64,413 | +0.80% | 8.7천 |
|---|
| 2026.01.09 | ₩64,252 | ₩65,265 | ₩64,198 | ₩64,896 | +1.00% | 7.9천 |
|---|
| 2026.01.08 | ₩64,091 | ₩64,547 | ₩63,327 | ₩64,131 | +0.06% | 8.6천 |
|---|
| 2026.01.07 | ₩66,250 | ₩66,250 | ₩63,917 | ₩63,917 | -3.52% | 1.3만 |
|---|
| 2026.01.06 | ₩66,116 | ₩66,867 | ₩66,093 | ₩66,519 | +0.61% | 1.4만 |
|---|
| 2026.01.05 | ₩63,099 | ₩66,358 | ₩63,099 | ₩65,848 | +4.36% | 3.1만 |
|---|
| 2026.01.02 | ₩62,157 | ₩62,857 | ₩62,157 | ₩62,603 | +0.72% | 9.9천 |
|---|
| 2025.12.31 | ₩62,106 | ₩62,287 | ₩61,624 | ₩61,624 | -0.78% | 1.2만 |
|---|
| 2025.12.30 | ₩62,710 | ₩63,112 | ₩62,401 | ₩62,455 | -0.41% | 8.8천 |
|---|
| 2025.12.29 | ₩62,777 | ₩63,012 | ₩62,777 | ₩62,844 | +0.11% | 9.8천 |
|---|
| 2025.12.26 | ₩62,589 | ₩62,844 | ₩62,589 | ₩62,777 | +0.30% | 4.9천 |
|---|
| 2025.12.24 | ₩62,026 | ₩63,179 | ₩62,026 | ₩62,589 | +0.91% | 1.1만 |
|---|
| 2025.12.23 | ₩61,650 | ₩62,468 | ₩61,650 | ₩62,173 | +0.85% | 1만 |
|---|
| 2025.12.22 | ₩60,618 | ₩62,133 | ₩60,618 | ₩61,972 | +2.23% | 1.1만 |
|---|
| 2025.12.19 | ₩59,974 | ₩61,101 | ₩59,974 | ₩60,645 | +1.12% | 2.2만 |
|---|
| 2025.12.18 | ₩60,215 | ₩61,275 | ₩60,081 | ₩60,175 | -0.07% | 2.4만 |
|---|
| 2025.12.17 | ₩60,846 | ₩60,873 | ₩59,491 | ₩59,800 | -1.72% | 1.5만 |
|---|
| 2025.12.16 | ₩60,671 | ₩61,067 | ₩60,370 | ₩60,551 | -0.20% | 1.7만 |
|---|
| 2025.12.15 | ₩62,066 | ₩62,066 | ₩60,504 | ₩60,805 | -2.03% | 2.3만 |
|---|
| 2025.12.12 | ₩62,267 | ₩62,267 | ₩60,866 | ₩61,382 | -1.42% | 5.3만 |
|---|
| 2025.12.11 | ₩63,850 | ₩64,145 | ₩62,388 | ₩62,388 | -2.29% | 3.3만 |
|---|
| 2025.12.10 | ₩62,160 | ₩63,883 | ₩62,160 | ₩63,555 | +2.24% | 2.4만 |
|---|
| 2025.12.09 | ₩62,093 | ₩63,085 | ₩62,093 | ₩62,603 | +0.82% | 1.6만 |
|---|
| 2025.12.08 | ₩62,656 | ₩62,656 | ₩61,543 | ₩62,227 | -0.68% | 1.4만 |
|---|
| 2025.12.05 | ₩62,696 | ₩63,327 | ₩62,522 | ₩62,562 | -0.21% | 2.3만 |
|---|
| 2025.12.04 | ₩62,053 | ₩62,710 | ₩61,905 | ₩62,468 | +0.67% | 1.3만 |
|---|
| 2025.12.03 | ₩62,421 | ₩63,032 | ₩61,945 | ₩62,254 | -0.27% | 1.7만 |
|---|
| 2025.12.02 | ₩62,401 | ₩62,401 | ₩61,999 | ₩62,039 | -0.58% | 1.4만 |
|---|
| 2025.12.01 | ₩62,871 | ₩62,978 | ₩61,959 | ₩62,120 | -1.19% | 2.2만 |
|---|
| 2025.11.28 | ₩62,777 | ₩63,193 | ₩62,777 | ₩62,978 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩61,992 | ₩62,723 | ₩61,825 | ₩62,428 | +0.70% | 2.3만 |
|---|
| 2025.11.25 | ₩60,752 | ₩62,080 | ₩60,551 | ₩61,811 | +1.74% | 1.8만 |
|---|
| 2025.11.24 | ₩60,349 | ₩60,738 | ₩59,652 | ₩60,470 | +0.20% | 2.7만 |
|---|
| 2025.11.21 | ₩59,397 | ₩59,974 | ₩58,284 | ₩59,840 | +0.75% | 5.4만 |
|---|
| 2025.11.20 | ₩59,397 | ₩60,148 | ₩58,371 | ₩58,459 | -1.58% | 2.6만 |
|---|
| 2025.11.19 | ₩58,398 | ₩58,633 | ₩57,587 | ₩58,526 | +0.22% | 2.8만 |
|---|
| 2025.11.18 | ₩56,742 | ₩58,324 | ₩56,541 | ₩58,110 | +2.41% | 4.5만 |
|---|
| 2025.11.17 | ₩58,197 | ₩58,807 | ₩57,084 | ₩57,319 | -1.51% | 5.4만 |
|---|
| 2025.11.14 | ₩58,231 | ₩59,075 | ₩58,177 | ₩58,955 | +1.24% | 8.9만 |
|---|
| 2025.11.13 | ₩61,892 | ₩62,321 | ₩57,667 | ₩58,204 | -5.96% | 11.9만 |
|---|
| 2025.11.12 | ₩62,603 | ₩63,072 | ₩62,603 | ₩62,924 | +0.51% | 9.2천 |
|---|
| 2025.11.11 | ₩61,945 | ₩62,428 | ₩61,872 | ₩61,986 | +0.06% | 1.1만 |
|---|
| 2025.11.10 | ₩61,615 | ₩62,030 | ₩61,355 | ₩61,744 | +0.21% | 8.3천 |
|---|
| 2025.11.07 | ₩60,215 | ₩61,396 | ₩59,947 | ₩61,302 | +1.80% | 1.9만 |
|---|
| 2025.11.06 | ₩61,261 | ₩61,369 | ₩60,229 | ₩61,355 | +0.15% | 2.3만 |
|---|
| 2025.11.05 | ₩60,510 | ₩61,704 | ₩60,510 | ₩61,637 | +1.86% | 2.2만 |
|---|
| 2025.11.04 | ₩60,913 | ₩61,369 | ₩60,256 | ₩60,792 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩61,516 | ₩61,884 | ₩60,805 | ₩61,691 | +0.28% | 2.3만 |
|---|
| 2025.10.31 | ₩61,248 | ₩61,852 | ₩60,799 | ₩61,784 | +0.88% | 2만 |
|---|
| 2025.10.30 | ₩62,133 | ₩62,160 | ₩61,235 | ₩61,382 | -1.21% | 1.4만 |
|---|
| 2025.10.29 | ₩63,219 | ₩63,796 | ₩62,106 | ₩62,415 | -1.27% | 1.9만 |
|---|
| 2025.10.28 | ₩62,871 | ₩65,419 | ₩62,871 | ₩63,716 | +1.34% | 2.7만 |
|---|
| 2025.10.27 | ₩62,468 | ₩63,300 | ₩62,361 | ₩62,643 | +0.28% | 2.3만 |
|---|
| 2025.10.24 | ₩61,624 | ₩62,267 | ₩61,020 | ₩61,945 | +0.52% | 1.3만 |
|---|
| 2025.10.23 | ₩60,738 | ₩61,020 | ₩60,168 | ₩60,926 | +0.31% | 1.3만 |
|---|
| 2025.10.22 | ₩60,175 | ₩60,510 | ₩59,907 | ₩60,390 | +0.36% | 2.3만 |
|---|
| 2025.10.21 | ₩60,430 | ₩60,966 | ₩60,376 | ₩60,591 | +0.27% | 1.7만 |
|---|
| 2025.10.20 | ₩60,014 | ₩60,738 | ₩59,733 | ₩60,484 | +0.78% | 3.3만 |
|---|
| 2025.10.17 | ₩58,982 | ₩59,686 | ₩58,794 | ₩59,639 | +1.11% | 2.2만 |
|---|
| 2025.10.16 | ₩61,101 | ₩61,101 | ₩58,787 | ₩58,968 | -3.49% | 2.2만 |
|---|
| 2025.10.15 | ₩61,758 | ₩61,945 | ₩60,510 | ₩60,591 | -1.89% | 2.6만 |
|---|
| 2025.10.14 | ₩59,156 | ₩61,146 | ₩59,156 | ₩60,577 | +2.40% | 3.9만 |
|---|
| 2025.10.13 | ₩59,049 | ₩60,148 | ₩58,700 | ₩60,054 | +1.70% | 2.5만 |
|---|
| 2025.10.10 | ₩60,913 | ₩60,913 | ₩57,667 | ₩57,828 | -5.06% | 3.4만 |
|---|