시장 데이터를 불러오는 중
전체 종목
클리어웨이 에너지 과거 주가
Clearway Energy, Inc. Class C Common Stock · CWEN · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clearway Energy, Inc. Class C Common Stock · CWEN · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,308 | ₩40,763 | ₩40,053 | ₩40,455 | +0.37% | 96.1만 |
| 2026.10.08 | ₩40,495 | ₩40,696 | ₩39,758 | ₩40,134 | -0.89% | 143.2만 |
| 2026.10.07 | ₩40,629 | ₩40,790 | ₩40,214 | ₩40,589 | -0.10% | 115.4만 |
| 2026.10.06 | ₩40,201 | ₩41,179 | ₩39,866 | ₩41,179 | +2.43% | 174.1만 |
| 2026.10.05 | ₩39,330 | ₩40,053 | ₩39,129 | ₩39,557 | +0.58% | 169만 |
| 2026.10.02 | ₩39,598 | ₩39,986 | ₩39,263 | ₩39,316 | -0.71% | 97만 |
| 2026.10.01 | ₩39,035 | ₩39,517 | ₩38,284 | ₩39,048 | +0.03% | 107.1만 |
| 2026.09.30 | ₩39,571 | ₩39,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,222 |
| -0.88% |
| 100.3만 |
| 2026.09.29 | ₩39,115 | ₩39,276 | ₩38,633 | ₩39,249 | +0.34% | 83.7만 |
|---|
| 2026.09.28 | ₩39,866 | ₩39,959 | ₩38,968 | ₩39,142 | -1.82% | 104.9만 |
|---|
| 2026.09.25 | ₩39,356 | ₩40,160 | ₩39,276 | ₩39,892 | +1.36% | 113.4만 |
|---|
| 2026.09.24 | ₩40,067 | ₩40,187 | ₩38,861 | ₩39,115 | -2.37% | 101.3만 |
|---|
| 2026.09.23 | ₩41,005 | ₩41,085 | ₩40,348 | ₩40,361 | -1.57% | 109.5만 |
|---|
| 2026.09.22 | ₩41,393 | ₩41,809 | ₩41,072 | ₩41,072 | -0.78% | 92.1만 |
|---|
| 2026.09.21 | ₩41,768 | ₩41,849 | ₩41,045 | ₩41,393 | -0.90% | 101.4만 |
|---|
| 2026.09.18 | ₩41,313 | ₩41,541 | ₩40,643 | ₩41,299 | -0.03% | 377.7만 |
|---|
| 2026.09.17 | ₩40,830 | ₩41,782 | ₩40,455 | ₩41,487 | +1.61% | 120만 |
|---|
| 2026.09.16 | ₩40,589 | ₩40,589 | ₩39,946 | ₩40,174 | -1.02% | 125.3만 |
|---|
| 2026.09.15 | ₩40,656 | ₩41,340 | ₩40,067 | ₩40,107 | -1.35% | 150.2만 |
|---|
| 2026.09.14 | ₩41,206 | ₩41,206 | ₩40,375 | ₩40,589 | -1.50% | 104.6만 |
|---|
| 2026.09.11 | ₩42,639 | ₩42,639 | ₩41,474 | ₩41,728 | -2.14% | 89.6만 |
|---|
| 2026.09.10 | ₩42,814 | ₩42,867 | ₩42,237 | ₩42,331 | -1.13% | 84.6만 |
|---|
| 2026.09.09 | ₩43,551 | ₩44,690 | ₩42,519 | ₩42,974 | -1.32% | 132.2만 |
|---|
| 2026.09.08 | ₩42,747 | ₩44,730 | ₩42,747 | ₩44,368 | +3.79% | 136.1만 |
|---|
| 2026.09.04 | ₩42,170 | ₩42,854 | ₩42,170 | ₩42,639 | +1.11% | 102.1만 |
|---|
| 2026.09.03 | ₩42,358 | ₩42,385 | ₩41,849 | ₩42,170 | -0.44% | 111.2만 |
|---|
| 2026.09.02 | ₩41,943 | ₩42,586 | ₩41,594 | ₩42,103 | +0.38% | 114.9만 |
|---|
| 2026.09.01 | ₩41,742 | ₩42,412 | ₩41,500 | ₩42,237 | +1.19% | 149.6만 |
|---|
| 2026.08.31 | ₩42,479 | ₩42,894 | ₩42,264 | ₩42,546 | +0.16% | 127.5만 |
|---|
| 2026.08.28 | ₩43,564 | ₩44,194 | ₩42,358 | ₩42,559 | -2.31% | 93.5만 |
|---|
| 2026.08.27 | ₩43,484 | ₩43,819 | ₩42,907 | ₩43,417 | -0.15% | 85만 |
|---|
| 2026.08.26 | ₩43,577 | ₩44,288 | ₩43,309 | ₩43,510 | -0.15% | 75.3만 |
|---|
| 2026.08.25 | ₩43,819 | ₩44,046 | ₩43,095 | ₩43,537 | -0.64% | 140.3만 |
|---|
| 2026.08.24 | ₩43,564 | ₩43,658 | ₩42,586 | ₩43,256 | -0.71% | 113.9만 |
|---|
| 2026.08.21 | ₩44,073 | ₩44,221 | ₩43,202 | ₩43,631 | -1.00% | 153만 |
|---|
| 2026.08.20 | ₩44,609 | ₩45,185 | ₩43,658 | ₩43,738 | -1.95% | 105.4만 |
|---|
| 2026.08.19 | ₩44,891 | ₩45,293 | ₩44,462 | ₩45,105 | +0.48% | 88.8만 |
|---|
| 2026.08.18 | ₩45,561 | ₩46,043 | ₩44,046 | ₩44,368 | -2.62% | 94.5만 |
|---|
| 2026.08.17 | ₩46,070 | ₩46,284 | ₩45,226 | ₩45,762 | -0.67% | 73.2만 |
|---|
| 2026.08.14 | ₩45,869 | ₩46,579 | ₩45,681 | ₩45,748 | -0.26% | 66.4만 |
|---|
| 2026.08.13 | ₩45,788 | ₩46,311 | ₩45,614 | ₩45,855 | +0.15% | 99.8만 |
|---|
| 2026.08.12 | ₩46,780 | ₩47,008 | ₩45,748 | ₩46,070 | -1.52% | 128.8만 |
|---|
| 2026.08.11 | ₩44,542 | ₩46,472 | ₩44,542 | ₩46,231 | +3.79% | 143.2만 |
|---|
| 2026.08.10 | ₩43,658 | ₩44,408 | ₩42,974 | ₩44,288 | +1.44% | 138.9만 |
|---|
| 2026.08.07 | ₩43,376 | ₩44,502 | ₩43,309 | ₩43,752 | +0.87% | 122.8만 |
|---|
| 2026.08.06 | ₩43,564 | ₩44,971 | ₩42,867 | ₩44,020 | +1.05% | 183.6만 |
|---|
| 2026.08.05 | ₩42,345 | ₩42,412 | ₩41,433 | ₩41,782 | -1.33% | 135.2만 |
|---|
| 2026.08.04 | ₩43,216 | ₩43,229 | ₩42,278 | ₩42,519 | -1.61% | 103.8만 |
|---|
| 2026.08.03 | ₩41,648 | ₩43,041 | ₩41,648 | ₩42,961 | +3.15% | 109.6만 |
|---|
| 2026.07.31 | ₩42,881 | ₩43,175 | ₩42,291 | ₩42,519 | -0.84% | 107.7만 |
|---|
| 2026.07.30 | ₩41,983 | ₩42,639 | ₩41,755 | ₩42,519 | +1.28% | 111.2만 |
|---|
| 2026.07.29 | ₩42,251 | ₩42,840 | ₩40,455 | ₩41,246 | -2.38% | 151.7만 |
|---|
| 2026.07.28 | ₩43,015 | ₩43,765 | ₩41,407 | ₩42,130 | -2.06% | 154.3만 |
|---|
| 2026.07.27 | ₩43,028 | ₩43,631 | ₩42,438 | ₩43,028 | 0.00% | 133.8만 |
|---|
| 2026.07.24 | ₩45,252 | ₩45,373 | ₩42,532 | ₩43,001 | -4.97% | 139만 |
|---|
| 2026.07.23 | ₩44,556 | ₩45,172 | ₩44,408 | ₩44,984 | +0.96% | 98.9만 |
|---|
| 2026.07.22 | ₩45,199 | ₩45,963 | ₩44,891 | ₩45,132 | -0.15% | 87.2만 |
|---|
| 2026.07.21 | ₩44,730 | ₩45,132 | ₩44,180 | ₩45,038 | +0.69% | 67.5만 |
|---|
| 2026.07.20 | ₩45,105 | ₩45,400 | ₩44,448 | ₩44,663 | -0.98% | 73.4만 |
|---|
| 2026.07.17 | ₩45,239 | ₩45,467 | ₩44,448 | ₩44,770 | -1.04% | 150.8만 |
|---|
| 2026.07.16 | ₩46,003 | ₩46,003 | ₩44,931 | ₩45,252 | -1.63% | 93.5만 |
|---|
| 2026.07.15 | ₩46,472 | ₩47,289 | ₩45,802 | ₩46,164 | -0.66% | 111.7만 |
|---|
| 2026.07.14 | ₩45,145 | ₩46,767 | ₩45,145 | ₩46,164 | +2.26% | 126.8만 |
|---|
| 2026.07.13 | ₩45,373 | ₩45,695 | ₩44,328 | ₩44,475 | -1.98% | 91만 |
|---|
| 2026.07.10 | ₩44,596 | ₩45,293 | ₩44,556 | ₩45,118 | +1.17% | 98.3만 |
|---|
| 2026.07.09 | ₩45,266 | ₩45,266 | ₩44,435 | ₩44,716 | -1.21% | 89.3만 |
|---|
| 2026.07.08 | ₩44,569 | ₩45,145 | ₩44,368 | ₩44,649 | +0.18% | 84.9만 |
|---|
| 2026.07.07 | ₩44,301 | ₩45,601 | ₩44,221 | ₩44,864 | +1.27% | 111.2만 |
|---|
| 2026.07.06 | ₩44,046 | ₩44,489 | ₩43,912 | ₩44,355 | +0.70% | 142만 |
|---|
| 2026.07.02 | ₩45,440 | ₩45,788 | ₩43,698 | ₩43,899 | -3.39% | 156.3만 |
|---|
| 2026.07.01 | ₩45,654 | ₩46,633 | ₩44,837 | ₩44,917 | -1.61% | 168.7만 |
|---|
| 2026.06.30 | ₩47,102 | ₩47,490 | ₩45,467 | ₩45,802 | -2.76% | 212.8만 |
|---|
| 2026.06.29 | ₩49,541 | ₩49,768 | ₩46,298 | ₩47,142 | -4.84% | 215.6만 |
|---|
| 2026.06.26 | ₩49,165 | ₩49,420 | ₩48,629 | ₩49,393 | +0.46% | 145.9만 |
|---|
| 2026.06.25 | ₩50,144 | ₩50,452 | ₩48,375 | ₩49,366 | -1.55% | 102.8만 |
|---|
| 2026.06.24 | ₩49,259 | ₩49,929 | ₩48,241 | ₩49,286 | +0.05% | 140.7만 |
|---|
| 2026.06.23 | ₩49,112 | ₩50,170 | ₩48,737 | ₩48,991 | -0.25% | 140.3만 |
|---|
| 2026.06.22 | ₩50,130 | ₩50,666 | ₩49,299 | ₩49,675 | -0.91% | 113.5만 |
|---|
| 2026.06.18 | ₩49,474 | ₩50,840 | ₩49,179 | ₩50,144 | +1.35% | 865.5만 |
|---|
| 2026.06.17 | ₩50,184 | ₩50,425 | ₩49,179 | ₩49,273 | -1.82% | 180.8만 |
|---|
| 2026.06.16 | ₩51,323 | ₩52,261 | ₩50,479 | ₩50,492 | -1.62% | 141.4만 |
|---|
| 2026.06.15 | ₩50,626 | ₩52,006 | ₩50,626 | ₩51,738 | +2.20% | 169.3만 |
|---|
| 2026.06.12 | ₩50,613 | ₩51,350 | ₩50,090 | ₩50,211 | -0.79% | 146.8만 |
|---|
| 2026.06.11 | ₩50,479 | ₩51,175 | ₩50,385 | ₩50,505 | +0.05% | 101.8만 |
|---|
| 2026.06.10 | ₩52,180 | ₩52,529 | ₩50,036 | ₩50,117 | -3.95% | 103.7만 |
|---|
| 2026.06.09 | ₩52,475 | ₩52,636 | ₩50,854 | ₩52,180 | -0.56% | 105.4만 |
|---|
| 2026.06.08 | ₩54,137 | ₩54,458 | ₩52,140 | ₩52,140 | -3.69% | 130.4만 |
|---|
| 2026.06.05 | ₩53,762 | ₩54,016 | ₩52,850 | ₩53,252 | -0.95% | 82.3만 |
|---|
| 2026.06.04 | ₩53,829 | ₩54,847 | ₩53,239 | ₩54,110 | +0.52% | 72만 |
|---|
| 2026.06.03 | ₩54,847 | ₩55,557 | ₩53,922 | ₩54,016 | -1.51% | 98.3만 |
|---|
| 2026.06.02 | ₩53,869 | ₩55,932 | ₩53,815 | ₩55,289 | +2.64% | 135.8만 |
|---|
| 2026.06.01 | ₩53,855 | ₩54,820 | ₩52,743 | ₩54,070 | +0.40% | 110.8만 |
|---|
| 2026.05.29 | ₩54,740 | ₩55,195 | ₩53,654 | ₩55,155 | +0.76% | 132.1만 |
|---|
| 2026.05.28 | ₩54,271 | ₩54,753 | ₩53,601 | ₩54,445 | +0.32% | 69.3만 |
|---|
| 2026.05.27 | ₩53,855 | ₩55,021 | ₩53,011 | ₩54,150 | +0.55% | 112.1만 |
|---|
| 2026.05.26 | ₩52,984 | ₩53,936 | ₩52,489 | ₩53,842 | +1.62% | 95.3만 |
|---|
| 2026.05.22 | ₩51,309 | ₩52,462 | ₩50,532 | ₩52,221 | +1.78% | 95만 |
|---|
| 2026.05.21 | ₩50,117 | ₩51,242 | ₩49,809 | ₩51,135 | +2.03% | 73.9만 |
|---|
| 2026.05.20 | ₩48,884 | ₩50,291 | ₩48,884 | ₩50,050 | +2.38% | 122.8만 |
|---|
| 2026.05.19 | ₩48,321 | ₩48,844 | ₩47,919 | ₩48,321 | 0.00% | 89.8만 |
|---|
| 2026.05.18 | ₩49,206 | ₩49,393 | ₩48,254 | ₩48,643 | -1.14% | 118만 |
|---|
| 2026.05.15 | ₩49,715 | ₩49,715 | ₩48,603 | ₩48,710 | -2.02% | 101.7만 |
|---|
| 2026.05.14 | ₩51,336 | ₩51,577 | ₩49,983 | ₩50,090 | -2.43% | 104.6만 |
|---|
| 2026.05.13 | ₩50,720 | ₩51,577 | ₩49,621 | ₩50,988 | +0.53% | 105.9만 |
|---|
| 2026.05.12 | ₩51,430 | ₩51,685 | ₩50,010 | ₩50,867 | -1.09% | 153.7만 |
|---|
| 2026.05.11 | ₩51,618 | ₩52,180 | ₩50,921 | ₩51,604 | -0.03% | 107.6만 |
|---|
| 2026.05.08 | ₩52,395 | ₩54,525 | ₩51,108 | ₩51,135 | -2.40% | 131.9만 |
|---|
| 2026.05.07 | ₩51,591 | ₩52,140 | ₩50,934 | ₩51,108 | -0.94% | 127만 |
|---|
| 2026.05.06 | ₩52,234 | ₩52,515 | ₩50,787 | ₩51,577 | -1.26% | 161.1만 |
|---|
| 2026.05.05 | ₩51,953 | ₩52,462 | ₩51,390 | ₩52,167 | +0.41% | 119.3만 |
|---|
| 2026.05.04 | ₩53,654 | ₩53,654 | ₩51,618 | ₩51,685 | -3.67% | 115.5만 |
|---|
| 2026.05.01 | ₩54,016 | ₩54,485 | ₩53,467 | ₩54,003 | -0.02% | 95.5만 |
|---|
| 2026.04.30 | ₩51,738 | ₩54,981 | ₩51,604 | ₩54,083 | +4.53% | 218만 |
|---|
| 2026.04.29 | ₩54,137 | ₩54,271 | ₩50,706 | ₩51,175 | -5.47% | 86.4만 |
|---|
| 2026.04.28 | ₩55,222 | ₩55,745 | ₩54,070 | ₩54,177 | -1.89% | 70.2만 |
|---|
| 2026.04.27 | ₩53,279 | ₩55,169 | ₩53,038 | ₩55,008 | +3.24% | 97.6만 |
|---|
| 2026.04.24 | ₩53,279 | ₩53,427 | ₩52,824 | ₩53,038 | -0.45% | 65.2만 |
|---|
| 2026.04.23 | ₩52,180 | ₩53,427 | ₩52,180 | ₩53,199 | +1.95% | 78.8만 |
|---|
| 2026.04.22 | ₩51,363 | ₩52,261 | ₩51,242 | ₩51,430 | +0.13% | 79.5만 |
|---|
| 2026.04.21 | ₩52,113 | ₩53,118 | ₩50,519 | ₩50,599 | -2.91% | 80.1만 |
|---|
| 2026.04.20 | ₩52,582 | ₩53,480 | ₩51,993 | ₩52,006 | -1.10% | 75.2만 |
|---|
| 2026.04.17 | ₩53,226 | ₩53,601 | ₩51,336 | ₩52,448 | -1.46% | 158.7만 |
|---|
| 2026.04.16 | ₩53,882 | ₩54,338 | ₩53,118 | ₩53,628 | -0.47% | 52.7만 |
|---|
| 2026.04.15 | ₩53,373 | ₩54,070 | ₩53,293 | ₩53,963 | +1.10% | 48.4만 |
|---|
| 2026.04.14 | ₩53,534 | ₩53,963 | ₩52,797 | ₩53,788 | +0.48% | 59.6만 |
|---|
| 2026.04.13 | ₩55,035 | ₩55,209 | ₩52,703 | ₩53,025 | -3.65% | 82.3만 |
|---|
| 2026.04.10 | ₩54,860 | ₩55,477 | ₩54,860 | ₩55,035 | +0.32% | 45.9만 |
|---|
| 2026.04.09 | ₩54,351 | ₩55,370 | ₩54,003 | ₩54,633 | +0.52% | 57.6만 |
|---|
| 2026.04.08 | ₩53,293 | ₩54,579 | ₩52,904 | ₩54,365 | +2.01% | 95.2만 |
|---|
| 2026.04.07 | ₩53,011 | ₩53,547 | ₩52,368 | ₩53,159 | +0.28% | 52.5만 |
|---|
| 2026.04.06 | ₩54,083 | ₩54,445 | ₩52,810 | ₩53,118 | -1.78% | 88.6만 |
|---|
| 2026.04.02 | ₩53,159 | ₩54,606 | ₩53,078 | ₩54,097 | +1.76% | 83.2만 |
|---|
| 2026.04.01 | ₩52,757 | ₩53,695 | ₩52,542 | ₩53,480 | +1.37% | 109.4만 |
|---|
| 2026.03.31 | ₩52,515 | ₩53,118 | ₩52,167 | ₩52,649 | +0.26% | 80.8만 |
|---|
| 2026.03.30 | ₩52,931 | ₩53,185 | ₩51,644 | ₩52,154 | -1.47% | 78.9만 |
|---|
| 2026.03.27 | ₩52,301 | ₩52,730 | ₩51,671 | ₩52,408 | +0.20% | 53.1만 |
|---|
| 2026.03.26 | ₩52,355 | ₩52,931 | ₩52,073 | ₩52,180 | -0.33% | 50.6만 |
|---|
| 2026.03.25 | ₩52,676 | ₩53,266 | ₩52,261 | ₩52,489 | -0.36% | 108만 |
|---|
| 2026.03.24 | ₩51,283 | ₩53,306 | ₩51,082 | ₩52,596 | +2.56% | 73.6만 |
|---|
| 2026.03.23 | ₩50,385 | ₩51,537 | ₩49,688 | ₩51,055 | +1.33% | 90.4만 |
|---|
| 2026.03.20 | ₩53,185 | ₩53,239 | ₩50,063 | ₩50,170 | -5.67% | 185.2만 |
|---|
| 2026.03.19 | ₩52,087 | ₩53,266 | ₩51,484 | ₩53,185 | +2.11% | 84.4만 |
|---|
| 2026.03.18 | ₩53,279 | ₩53,628 | ₩52,663 | ₩52,877 | -0.75% | 57.3만 |
|---|
| 2026.03.17 | ₩53,212 | ₩53,748 | ₩52,891 | ₩53,574 | +0.68% | 63.1만 |
|---|
| 2026.03.16 | ₩51,979 | ₩53,373 | ₩51,912 | ₩52,944 | +1.86% | 89.4만 |
|---|
| 2026.03.13 | ₩51,551 | ₩51,979 | ₩51,135 | ₩51,202 | -0.68% | 81.5만 |
|---|
| 2026.03.12 | ₩50,680 | ₩51,510 | ₩50,358 | ₩50,948 | +0.53% | 115.6만 |
|---|
| 2026.03.11 | ₩50,492 | ₩51,028 | ₩49,956 | ₩50,720 | +0.45% | 98.6만 |
|---|
| 2026.03.10 | ₩49,929 | ₩50,921 | ₩49,433 | ₩50,331 | +0.81% | 143.2만 |
|---|
| 2026.03.09 | ₩50,063 | ₩51,001 | ₩49,125 | ₩50,840 | +1.55% | 90.5만 |
|---|
| 2026.03.06 | ₩49,728 | ₩50,613 | ₩49,313 | ₩50,237 | +1.02% | 70.8만 |
|---|
| 2026.03.05 | ₩50,291 | ₩50,626 | ₩49,340 | ₩50,103 | -0.37% | 75.7만 |
|---|
| 2026.03.04 | ₩50,814 | ₩50,814 | ₩49,996 | ₩50,613 | -0.40% | 53.3만 |
|---|
| 2026.03.03 | ₩49,983 | ₩50,572 | ₩48,884 | ₩50,345 | +0.72% | 83.9만 |
|---|
| 2026.03.02 | ₩50,117 | ₩51,390 | ₩50,023 | ₩51,028 | +1.82% | 74.7만 |
|---|
| 2026.02.27 | ₩51,323 | ₩51,671 | ₩50,988 | ₩51,336 | +0.03% | 124.4만 |
|---|
| 2026.02.26 | ₩51,899 | ₩52,167 | ₩50,586 | ₩51,296 | -1.16% | 121.6만 |
|---|
| 2026.02.25 | ₩51,979 | ₩52,046 | ₩50,572 | ₩51,939 | -0.08% | 112.7만 |
|---|
| 2026.02.24 | ₩52,395 | ₩52,770 | ₩49,634 | ₩51,832 | -1.07% | 191.6만 |
|---|
| 2026.02.23 | ₩53,199 | ₩53,963 | ₩52,690 | ₩53,520 | +0.60% | 89만 |
|---|
| 2026.02.20 | ₩52,515 | ₩53,145 | ₩51,912 | ₩53,078 | +1.07% | 83만 |
|---|
| 2026.02.19 | ₩53,976 | ₩54,016 | ₩51,912 | ₩52,475 | -2.78% | 107.6만 |
|---|
| 2026.02.18 | ₩55,571 | ₩55,571 | ₩53,788 | ₩53,842 | -3.11% | 88.5만 |
|---|
| 2026.02.17 | ₩54,887 | ₩55,624 | ₩54,445 | ₩54,485 | -0.73% | 116.9만 |
|---|
| 2026.02.13 | ₩53,319 | ₩54,834 | ₩52,931 | ₩54,646 | +2.49% | 83.8만 |
|---|
| 2026.02.12 | ₩53,802 | ₩54,311 | ₩53,266 | ₩53,681 | -0.22% | 84.3만 |
|---|
| 2026.02.11 | ₩53,051 | ₩53,748 | ₩52,234 | ₩53,681 | +1.19% | 76.2만 |
|---|
| 2026.02.10 | ₩52,569 | ₩52,676 | ₩51,591 | ₩52,515 | -0.10% | 81만 |
|---|
| 2026.02.09 | ₩51,658 | ₩52,931 | ₩51,510 | ₩52,368 | +1.37% | 118.7만 |
|---|
| 2026.02.06 | ₩50,921 | ₩51,872 | ₩50,921 | ₩51,778 | +1.68% | 92.2만 |
|---|
| 2026.02.05 | ₩50,251 | ₩50,881 | ₩49,795 | ₩50,358 | +0.21% | 96만 |
|---|
| 2026.02.04 | ₩49,809 | ₩50,505 | ₩48,978 | ₩50,036 | +0.46% | 109.4만 |
|---|
| 2026.02.03 | ₩48,241 | ₩49,514 | ₩47,973 | ₩49,487 | +2.58% | 84.7만 |
|---|
| 2026.02.02 | ₩48,294 | ₩49,299 | ₩47,356 | ₩47,745 | -1.14% | 98.7만 |
|---|
| 2026.01.30 | ₩48,469 | ₩49,715 | ₩48,053 | ₩48,442 | -0.06% | 98.2만 |
|---|
| 2026.01.29 | ₩49,608 | ₩50,117 | ₩48,428 | ₩48,603 | -2.03% | 95.7만 |
|---|
| 2026.01.28 | ₩49,554 | ₩49,969 | ₩49,031 | ₩49,514 | -0.08% | 90.1만 |
|---|
| 2026.01.27 | ₩48,536 | ₩49,487 | ₩48,294 | ₩49,340 | +1.66% | 72.9만 |
|---|
| 2026.01.26 | ₩48,428 | ₩48,871 | ₩48,241 | ₩48,482 | +0.11% | 65만 |
|---|
| 2026.01.23 | ₩48,469 | ₩48,696 | ₩47,718 | ₩48,067 | -0.83% | 119.6만 |
|---|
| 2026.01.22 | ₩48,281 | ₩48,911 | ₩47,959 | ₩48,509 | +0.47% | 97만 |
|---|
| 2026.01.21 | ₩48,093 | ₩48,455 | ₩47,450 | ₩47,973 | -0.25% | 111만 |
|---|
| 2026.01.20 | ₩47,933 | ₩48,308 | ₩47,169 | ₩47,651 | -0.59% | 134.6만 |
|---|
| 2026.01.16 | ₩47,169 | ₩48,871 | ₩46,512 | ₩48,335 | +2.47% | 328.2만 |
|---|
| 2026.01.15 | ₩46,981 | ₩48,120 | ₩44,891 | ₩47,410 | +0.91% | 280.6만 |
|---|
| 2026.01.14 | ₩44,381 | ₩44,649 | ₩43,966 | ₩44,408 | +0.06% | 81.6만 |
|---|
| 2026.01.13 | ₩44,448 | ₩44,703 | ₩43,886 | ₩44,381 | -0.15% | 106.7만 |
|---|
| 2026.01.12 | ₩43,309 | ₩44,676 | ₩43,283 | ₩44,006 | +1.61% | 113.5만 |
|---|
| 2026.01.09 | ₩43,497 | ₩44,046 | ₩42,787 | ₩42,921 | -1.32% | 78.1만 |
|---|
| 2026.01.08 | ₩42,747 | ₩44,127 | ₩42,720 | ₩43,376 | +1.47% | 98.5만 |
|---|
| 2026.01.07 | ₩44,958 | ₩45,212 | ₩42,626 | ₩42,827 | -4.74% | 145.1만 |
|---|
| 2026.01.06 | ₩44,341 | ₩45,078 | ₩44,194 | ₩44,998 | +1.48% | 142.9만 |
|---|
| 2026.01.05 | ₩45,708 | ₩46,097 | ₩43,028 | ₩44,301 | -3.08% | 131.3만 |
|---|
| 2026.01.02 | ₩44,944 | ₩45,882 | ₩44,556 | ₩45,507 | +1.25% | 92.2만 |
|---|
| 2025.12.31 | ₩44,730 | ₩44,931 | ₩44,489 | ₩44,569 | -0.36% | 55.9만 |
|---|
| 2025.12.30 | ₩45,025 | ₩45,092 | ₩44,676 | ₩44,743 | -0.62% | 66.8만 |
|---|
| 2025.12.29 | ₩44,435 | ₩45,145 | ₩44,261 | ₩45,011 | +1.30% | 86.9만 |
|---|
| 2025.12.26 | ₩44,636 | ₩44,676 | ₩44,314 | ₩44,462 | -0.39% | 67.3만 |
|---|
| 2025.12.24 | ₩45,025 | ₩45,025 | ₩44,127 | ₩44,730 | -0.65% | 35.5만 |
|---|
| 2025.12.23 | ₩45,038 | ₩45,333 | ₩44,582 | ₩44,757 | -0.62% | 82.4만 |
|---|
| 2025.12.22 | ₩43,939 | ₩45,266 | ₩43,752 | ₩44,837 | +2.04% | 93.9만 |
|---|
| 2025.12.19 | ₩43,484 | ₩43,872 | ₩43,430 | ₩43,738 | +0.59% | 334.2만 |
|---|
| 2025.12.18 | ₩43,953 | ₩44,154 | ₩43,336 | ₩43,443 | -1.16% | 76.6만 |
|---|
| 2025.12.17 | ₩44,060 | ₩44,060 | ₩42,787 | ₩43,671 | -0.88% | 100.8만 |
|---|
| 2025.12.16 | ₩43,752 | ₩44,194 | ₩43,175 | ₩43,390 | -0.83% | 83.9만 |
|---|
| 2025.12.15 | ₩43,618 | ₩44,020 | ₩43,283 | ₩43,832 | +0.49% | 84.4만 |
|---|
| 2025.12.12 | ₩43,953 | ₩44,167 | ₩43,417 | ₩43,430 | -1.19% | 105.9만 |
|---|
| 2025.12.11 | ₩44,194 | ₩44,221 | ₩43,698 | ₩43,765 | -0.97% | 73.6만 |
|---|
| 2025.12.10 | ₩44,247 | ₩44,489 | ₩43,912 | ₩43,912 | -0.76% | 105.3만 |
|---|
| 2025.12.09 | ₩44,073 | ₩44,891 | ₩43,912 | ₩44,180 | +0.24% | 80.3만 |
|---|
| 2025.12.08 | ₩45,762 | ₩45,762 | ₩44,087 | ₩44,234 | -3.34% | 82.5만 |
|---|
| 2025.12.05 | ₩45,654 | ₩45,855 | ₩45,172 | ₩45,574 | -0.18% | 76.7만 |
|---|
| 2025.12.04 | ₩46,150 | ₩46,512 | ₩45,708 | ₩45,762 | -0.84% | 85.3만 |
|---|
| 2025.12.03 | ₩47,236 | ₩47,236 | ₩46,083 | ₩46,177 | -2.24% | 75.7만 |
|---|
| 2025.12.02 | ₩47,611 | ₩47,785 | ₩46,753 | ₩46,968 | -1.35% | 76만 |
|---|
| 2025.12.01 | ₩48,013 | ₩48,308 | ₩46,485 | ₩47,169 | -1.76% | 94.2만 |
|---|
| 2025.11.28 | ₩48,804 | ₩49,152 | ₩48,683 | ₩49,072 | +0.55% | 46.7만 |
|---|
| 2025.11.26 | ₩48,844 | ₩49,179 | ₩48,254 | ₩48,428 | -0.85% | 115.2만 |
|---|
| 2025.11.25 | ₩48,844 | ₩48,951 | ₩48,308 | ₩48,455 | -0.80% | 86.6만 |
|---|
| 2025.11.24 | ₩48,120 | ₩48,884 | ₩48,120 | ₩48,603 | +1.00% | 117.7만 |
|---|
| 2025.11.21 | ₩48,026 | ₩48,227 | ₩47,343 | ₩47,772 | -0.53% | 62.6만 |
|---|
| 2025.11.20 | ₩48,670 | ₩49,005 | ₩47,584 | ₩47,892 | -1.60% | 331.6만 |
|---|
| 2025.11.19 | ₩48,629 | ₩49,433 | ₩48,201 | ₩48,241 | -0.80% | 90.3만 |
|---|
| 2025.11.18 | ₩48,522 | ₩49,098 | ₩47,986 | ₩48,522 | 0.00% | 73.7만 |
|---|
| 2025.11.17 | ₩48,495 | ₩49,152 | ₩48,308 | ₩48,670 | +0.36% | 82.2만 |
|---|
| 2025.11.14 | ₩47,062 | ₩48,321 | ₩46,914 | ₩48,227 | +2.48% | 67.1만 |
|---|
| 2025.11.13 | ₩47,665 | ₩47,946 | ₩47,222 | ₩47,678 | +0.03% | 98.8만 |
|---|
| 2025.11.12 | ₩47,410 | ₩48,174 | ₩47,356 | ₩47,852 | +0.93% | 92.9만 |
|---|
| 2025.11.11 | ₩47,209 | ₩47,772 | ₩46,740 | ₩47,598 | +0.82% | 91.6만 |
|---|
| 2025.11.10 | ₩47,383 | ₩47,906 | ₩47,062 | ₩47,263 | -0.25% | 91만 |
|---|
| 2025.11.07 | ₩46,405 | ₩47,035 | ₩46,123 | ₩46,941 | +1.16% | 86.4만 |
|---|
| 2025.11.06 | ₩46,391 | ₩47,102 | ₩46,070 | ₩46,740 | +0.75% | 144.6만 |
|---|
| 2025.11.05 | ₩45,145 | ₩47,169 | ₩42,988 | ₩46,445 | +2.88% | 485.6만 |
|---|
| 2025.11.04 | ₩43,149 | ₩43,993 | ₩43,082 | ₩43,537 | +0.90% | 103.2만 |
|---|
| 2025.11.03 | ₩42,974 | ₩43,993 | ₩42,398 | ₩43,551 | +1.34% | 111.8만 |
|---|
| 2025.10.31 | ₩42,680 | ₩43,095 | ₩42,170 | ₩42,787 | +0.25% | 129.4만 |
|---|
| 2025.10.30 | ₩42,505 | ₩43,162 | ₩42,077 | ₩42,532 | +0.06% | 154.3만 |
|---|
| 2025.10.29 | ₩43,296 | ₩43,564 | ₩42,438 | ₩42,666 | -1.45% | 103.7만 |
|---|
| 2025.10.28 | ₩43,015 | ₩43,430 | ₩42,505 | ₩42,961 | -0.12% | 106.6만 |
|---|
| 2025.10.27 | ₩42,854 | ₩42,974 | ₩42,184 | ₩42,840 | -0.03% | 78.4만 |
|---|
| 2025.10.24 | ₩42,814 | ₩43,175 | ₩42,586 | ₩42,747 | -0.16% | 69.7만 |
|---|
| 2025.10.23 | ₩41,782 | ₩42,398 | ₩41,648 | ₩42,237 | +1.09% | 133.4만 |
|---|
| 2025.10.22 | ₩40,750 | ₩41,728 | ₩40,737 | ₩41,527 | +1.91% | 116.9만 |
|---|
| 2025.10.21 | ₩42,318 | ₩42,318 | ₩40,549 | ₩40,750 | -3.70% | 99.1만 |
|---|
| 2025.10.20 | ₩42,867 | ₩42,961 | ₩42,197 | ₩42,331 | -1.25% | 61.6만 |
|---|
| 2025.10.17 | ₩42,787 | ₩43,309 | ₩42,211 | ₩42,452 | -0.78% | 100.7만 |
|---|
| 2025.10.16 | ₩43,524 | ₩44,154 | ₩42,988 | ₩43,189 | -0.77% | 75.9만 |
|---|
| 2025.10.15 | ₩42,532 | ₩43,738 | ₩42,532 | ₩43,323 | +1.86% | 115만 |
|---|
| 2025.10.14 | ₩42,438 | ₩42,559 | ₩41,983 | ₩42,251 | -0.44% | 92.7만 |
|---|
| 2025.10.13 | ₩42,117 | ₩42,934 | ₩41,996 | ₩42,626 | +1.21% | 77.1만 |
|---|
| 2025.10.10 | ₩42,626 | ₩43,041 | ₩41,648 | ₩41,742 | -2.07% | 101.7만 |
|---|