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 | ₩40,176 | ₩40,630 | ₩39,923 | ₩40,323 | +0.37% | 96.1만 |
| 2026.10.08 | ₩40,363 | ₩40,564 | ₩39,629 | ₩40,003 | -0.89% | 143.2만 |
| 2026.10.07 | ₩40,497 | ₩40,657 | ₩40,083 | ₩40,457 | -0.10% | 115.4만 |
| 2026.10.06 | ₩40,070 | ₩41,045 | ₩39,736 | ₩41,045 | +2.43% | 174.1만 |
| 2026.10.05 | ₩39,201 | ₩39,923 | ₩39,001 | ₩39,428 | +0.58% | 169만 |
| 2026.10.02 | ₩39,468 | ₩39,856 | ₩39,135 | ₩39,188 | -0.71% | 97만 |
| 2026.10.01 | ₩38,907 | ₩39,388 | ₩38,160 | ₩38,921 | +0.03% | 107.1만 |
| 2026.09.30 | ₩39,442 | ₩39,495 | ₩38,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,094 |
| -0.88% |
| 100.3만 |
| 2026.09.29 | ₩38,988 | ₩39,148 | ₩38,507 | ₩39,121 | +0.34% | 83.7만 |
|---|
| 2026.09.28 | ₩39,736 | ₩39,829 | ₩38,841 | ₩39,014 | -1.82% | 104.9만 |
|---|
| 2026.09.25 | ₩39,228 | ₩40,029 | ₩39,148 | ₩39,762 | +1.36% | 113.4만 |
|---|
| 2026.09.24 | ₩39,936 | ₩40,056 | ₩38,734 | ₩38,988 | -2.37% | 101.3만 |
|---|
| 2026.09.23 | ₩40,871 | ₩40,951 | ₩40,216 | ₩40,230 | -1.57% | 109.5만 |
|---|
| 2026.09.22 | ₩41,258 | ₩41,672 | ₩40,938 | ₩40,938 | -0.78% | 92.1만 |
|---|
| 2026.09.21 | ₩41,632 | ₩41,712 | ₩40,911 | ₩41,258 | -0.90% | 101.4만 |
|---|
| 2026.09.18 | ₩41,178 | ₩41,405 | ₩40,510 | ₩41,165 | -0.03% | 377.7만 |
|---|
| 2026.09.17 | ₩40,697 | ₩41,646 | ₩40,323 | ₩41,352 | +1.61% | 120만 |
|---|
| 2026.09.16 | ₩40,457 | ₩40,457 | ₩39,816 | ₩40,043 | -1.02% | 125.3만 |
|---|
| 2026.09.15 | ₩40,524 | ₩41,205 | ₩39,936 | ₩39,976 | -1.35% | 150.2만 |
|---|
| 2026.09.14 | ₩41,071 | ₩41,071 | ₩40,243 | ₩40,457 | -1.50% | 104.6만 |
|---|
| 2026.09.11 | ₩42,500 | ₩42,500 | ₩41,338 | ₩41,592 | -2.14% | 89.6만 |
|---|
| 2026.09.10 | ₩42,674 | ₩42,727 | ₩42,100 | ₩42,193 | -1.13% | 84.6만 |
|---|
| 2026.09.09 | ₩43,409 | ₩44,544 | ₩42,380 | ₩42,834 | -1.32% | 132.2만 |
|---|
| 2026.09.08 | ₩42,607 | ₩44,584 | ₩42,607 | ₩44,223 | +3.79% | 136.1만 |
|---|
| 2026.09.04 | ₩42,033 | ₩42,714 | ₩42,033 | ₩42,500 | +1.11% | 102.1만 |
|---|
| 2026.09.03 | ₩42,220 | ₩42,247 | ₩41,712 | ₩42,033 | -0.44% | 111.2만 |
|---|
| 2026.09.02 | ₩41,806 | ₩42,447 | ₩41,459 | ₩41,966 | +0.38% | 114.9만 |
|---|
| 2026.09.01 | ₩41,605 | ₩42,273 | ₩41,365 | ₩42,100 | +1.19% | 149.6만 |
|---|
| 2026.08.31 | ₩42,340 | ₩42,754 | ₩42,126 | ₩42,407 | +0.16% | 127.5만 |
|---|
| 2026.08.28 | ₩43,422 | ₩44,050 | ₩42,220 | ₩42,420 | -2.31% | 93.5만 |
|---|
| 2026.08.27 | ₩43,342 | ₩43,676 | ₩42,768 | ₩43,275 | -0.15% | 85만 |
|---|
| 2026.08.26 | ₩43,435 | ₩44,143 | ₩43,168 | ₩43,369 | -0.15% | 75.3만 |
|---|
| 2026.08.25 | ₩43,676 | ₩43,903 | ₩42,955 | ₩43,395 | -0.64% | 140.3만 |
|---|
| 2026.08.24 | ₩43,422 | ₩43,515 | ₩42,447 | ₩43,115 | -0.71% | 113.9만 |
|---|
| 2026.08.21 | ₩43,930 | ₩44,076 | ₩43,061 | ₩43,489 | -1.00% | 153만 |
|---|
| 2026.08.20 | ₩44,464 | ₩45,038 | ₩43,515 | ₩43,596 | -1.95% | 105.4만 |
|---|
| 2026.08.19 | ₩44,744 | ₩45,145 | ₩44,317 | ₩44,958 | +0.48% | 88.8만 |
|---|
| 2026.08.18 | ₩45,412 | ₩45,893 | ₩43,903 | ₩44,223 | -2.62% | 94.5만 |
|---|
| 2026.08.17 | ₩45,920 | ₩46,133 | ₩45,078 | ₩45,612 | -0.67% | 73.2만 |
|---|
| 2026.08.14 | ₩45,719 | ₩46,427 | ₩45,532 | ₩45,599 | -0.26% | 66.4만 |
|---|
| 2026.08.13 | ₩45,639 | ₩46,160 | ₩45,466 | ₩45,706 | +0.15% | 99.8만 |
|---|
| 2026.08.12 | ₩46,628 | ₩46,855 | ₩45,599 | ₩45,920 | -1.52% | 128.8만 |
|---|
| 2026.08.11 | ₩44,397 | ₩46,320 | ₩44,397 | ₩46,080 | +3.79% | 143.2만 |
|---|
| 2026.08.10 | ₩43,515 | ₩44,263 | ₩42,834 | ₩44,143 | +1.44% | 138.9만 |
|---|
| 2026.08.07 | ₩43,235 | ₩44,357 | ₩43,168 | ₩43,609 | +0.87% | 122.8만 |
|---|
| 2026.08.06 | ₩43,422 | ₩44,824 | ₩42,727 | ₩43,876 | +1.05% | 183.6만 |
|---|
| 2026.08.05 | ₩42,207 | ₩42,273 | ₩41,298 | ₩41,646 | -1.33% | 135.2만 |
|---|
| 2026.08.04 | ₩43,075 | ₩43,088 | ₩42,140 | ₩42,380 | -1.61% | 103.8만 |
|---|
| 2026.08.03 | ₩41,512 | ₩42,901 | ₩41,512 | ₩42,821 | +3.15% | 109.6만 |
|---|
| 2026.07.31 | ₩42,741 | ₩43,035 | ₩42,153 | ₩42,380 | -0.84% | 107.7만 |
|---|
| 2026.07.30 | ₩41,846 | ₩42,500 | ₩41,619 | ₩42,380 | +1.28% | 111.2만 |
|---|
| 2026.07.29 | ₩42,113 | ₩42,701 | ₩40,323 | ₩41,111 | -2.38% | 151.7만 |
|---|
| 2026.07.28 | ₩42,874 | ₩43,622 | ₩41,272 | ₩41,993 | -2.06% | 154.3만 |
|---|
| 2026.07.27 | ₩42,888 | ₩43,489 | ₩42,300 | ₩42,888 | 0.00% | 133.8만 |
|---|
| 2026.07.24 | ₩45,105 | ₩45,225 | ₩42,394 | ₩42,861 | -4.97% | 139만 |
|---|
| 2026.07.23 | ₩44,410 | ₩45,025 | ₩44,263 | ₩44,838 | +0.96% | 98.9만 |
|---|
| 2026.07.22 | ₩45,051 | ₩45,813 | ₩44,744 | ₩44,985 | -0.15% | 87.2만 |
|---|
| 2026.07.21 | ₩44,584 | ₩44,985 | ₩44,036 | ₩44,891 | +0.69% | 67.5만 |
|---|
| 2026.07.20 | ₩44,958 | ₩45,252 | ₩44,304 | ₩44,517 | -0.98% | 73.4만 |
|---|
| 2026.07.17 | ₩45,092 | ₩45,319 | ₩44,304 | ₩44,624 | -1.04% | 150.8만 |
|---|
| 2026.07.16 | ₩45,853 | ₩45,853 | ₩44,784 | ₩45,105 | -1.63% | 93.5만 |
|---|
| 2026.07.15 | ₩46,320 | ₩47,135 | ₩45,653 | ₩46,013 | -0.66% | 111.7만 |
|---|
| 2026.07.14 | ₩44,998 | ₩46,614 | ₩44,998 | ₩46,013 | +2.26% | 126.8만 |
|---|
| 2026.07.13 | ₩45,225 | ₩45,546 | ₩44,183 | ₩44,330 | -1.98% | 91만 |
|---|
| 2026.07.10 | ₩44,450 | ₩45,145 | ₩44,410 | ₩44,971 | +1.17% | 98.3만 |
|---|
| 2026.07.09 | ₩45,118 | ₩45,118 | ₩44,290 | ₩44,571 | -1.21% | 89.3만 |
|---|
| 2026.07.08 | ₩44,424 | ₩44,998 | ₩44,223 | ₩44,504 | +0.18% | 84.9만 |
|---|
| 2026.07.07 | ₩44,157 | ₩45,452 | ₩44,076 | ₩44,718 | +1.27% | 111.2만 |
|---|
| 2026.07.06 | ₩43,903 | ₩44,344 | ₩43,769 | ₩44,210 | +0.70% | 142만 |
|---|
| 2026.07.02 | ₩45,292 | ₩45,639 | ₩43,556 | ₩43,756 | -3.39% | 156.3만 |
|---|
| 2026.07.01 | ₩45,506 | ₩46,481 | ₩44,691 | ₩44,771 | -1.61% | 168.7만 |
|---|
| 2026.06.30 | ₩46,948 | ₩47,335 | ₩45,319 | ₩45,653 | -2.76% | 212.8만 |
|---|
| 2026.06.29 | ₩49,379 | ₩49,606 | ₩46,147 | ₩46,988 | -4.84% | 215.6만 |
|---|
| 2026.06.26 | ₩49,005 | ₩49,259 | ₩48,471 | ₩49,232 | +0.46% | 145.9만 |
|---|
| 2026.06.25 | ₩49,980 | ₩50,287 | ₩48,217 | ₩49,205 | -1.55% | 102.8만 |
|---|
| 2026.06.24 | ₩49,098 | ₩49,766 | ₩48,083 | ₩49,125 | +0.05% | 140.7만 |
|---|
| 2026.06.23 | ₩48,952 | ₩50,007 | ₩48,578 | ₩48,831 | -0.25% | 140.3만 |
|---|
| 2026.06.22 | ₩49,967 | ₩50,501 | ₩49,139 | ₩49,513 | -0.91% | 113.5만 |
|---|
| 2026.06.18 | ₩49,312 | ₩50,675 | ₩49,018 | ₩49,980 | +1.35% | 865.5만 |
|---|
| 2026.06.17 | ₩50,020 | ₩50,261 | ₩49,018 | ₩49,112 | -1.82% | 180.8만 |
|---|
| 2026.06.16 | ₩51,155 | ₩52,090 | ₩50,314 | ₩50,327 | -1.62% | 141.4만 |
|---|
| 2026.06.15 | ₩50,461 | ₩51,837 | ₩50,461 | ₩51,569 | +2.20% | 169.3만 |
|---|
| 2026.06.12 | ₩50,448 | ₩51,182 | ₩49,927 | ₩50,047 | -0.79% | 146.8만 |
|---|
| 2026.06.11 | ₩50,314 | ₩51,008 | ₩50,220 | ₩50,341 | +0.05% | 101.8만 |
|---|
| 2026.06.10 | ₩52,010 | ₩52,357 | ₩49,873 | ₩49,953 | -3.95% | 103.7만 |
|---|
| 2026.06.09 | ₩52,304 | ₩52,464 | ₩50,688 | ₩52,010 | -0.56% | 105.4만 |
|---|
| 2026.06.08 | ₩53,960 | ₩54,281 | ₩51,970 | ₩51,970 | -3.69% | 130.4만 |
|---|
| 2026.06.05 | ₩53,586 | ₩53,840 | ₩52,678 | ₩53,079 | -0.95% | 82.3만 |
|---|
| 2026.06.04 | ₩53,653 | ₩54,668 | ₩53,065 | ₩53,934 | +0.52% | 72만 |
|---|
| 2026.06.03 | ₩54,668 | ₩55,376 | ₩53,747 | ₩53,840 | -1.51% | 98.3만 |
|---|
| 2026.06.02 | ₩53,693 | ₩55,750 | ₩53,640 | ₩55,109 | +2.64% | 135.8만 |
|---|
| 2026.06.01 | ₩53,680 | ₩54,641 | ₩52,571 | ₩53,893 | +0.40% | 110.8만 |
|---|
| 2026.05.29 | ₩54,561 | ₩55,015 | ₩53,479 | ₩54,975 | +0.76% | 132.1만 |
|---|
| 2026.05.28 | ₩54,094 | ₩54,575 | ₩53,426 | ₩54,267 | +0.32% | 69.3만 |
|---|
| 2026.05.27 | ₩53,680 | ₩54,842 | ₩52,838 | ₩53,974 | +0.55% | 112.1만 |
|---|
| 2026.05.26 | ₩52,812 | ₩53,760 | ₩52,317 | ₩53,666 | +1.62% | 95.3만 |
|---|
| 2026.05.22 | ₩51,142 | ₩52,291 | ₩50,367 | ₩52,050 | +1.78% | 95만 |
|---|
| 2026.05.21 | ₩49,953 | ₩51,075 | ₩49,646 | ₩50,968 | +2.03% | 73.9만 |
|---|
| 2026.05.20 | ₩48,725 | ₩50,127 | ₩48,725 | ₩49,887 | +2.38% | 122.8만 |
|---|
| 2026.05.19 | ₩48,164 | ₩48,684 | ₩47,763 | ₩48,164 | 0.00% | 89.8만 |
|---|
| 2026.05.18 | ₩49,045 | ₩49,232 | ₩48,097 | ₩48,484 | -1.14% | 118만 |
|---|
| 2026.05.15 | ₩49,553 | ₩49,553 | ₩48,444 | ₩48,551 | -2.02% | 101.7만 |
|---|
| 2026.05.14 | ₩51,169 | ₩51,409 | ₩49,820 | ₩49,927 | -2.43% | 104.6만 |
|---|
| 2026.05.13 | ₩50,554 | ₩51,409 | ₩49,459 | ₩50,821 | +0.53% | 105.9만 |
|---|
| 2026.05.12 | ₩51,262 | ₩51,516 | ₩49,846 | ₩50,701 | -1.09% | 153.7만 |
|---|
| 2026.05.11 | ₩51,449 | ₩52,010 | ₩50,755 | ₩51,436 | -0.03% | 107.6만 |
|---|
| 2026.05.08 | ₩52,224 | ₩54,348 | ₩50,942 | ₩50,968 | -2.40% | 131.9만 |
|---|
| 2026.05.07 | ₩51,423 | ₩51,970 | ₩50,768 | ₩50,942 | -0.94% | 127만 |
|---|
| 2026.05.06 | ₩52,064 | ₩52,344 | ₩50,621 | ₩51,409 | -1.26% | 161.1만 |
|---|
| 2026.05.05 | ₩51,783 | ₩52,291 | ₩51,222 | ₩51,997 | +0.41% | 119.3만 |
|---|
| 2026.05.04 | ₩53,479 | ₩53,479 | ₩51,449 | ₩51,516 | -3.67% | 115.5만 |
|---|
| 2026.05.01 | ₩53,840 | ₩54,308 | ₩53,292 | ₩53,827 | -0.02% | 95.5만 |
|---|
| 2026.04.30 | ₩51,569 | ₩54,802 | ₩51,436 | ₩53,907 | +4.53% | 218만 |
|---|
| 2026.04.29 | ₩53,960 | ₩54,094 | ₩50,541 | ₩51,008 | -5.47% | 86.4만 |
|---|
| 2026.04.28 | ₩55,042 | ₩55,563 | ₩53,893 | ₩54,000 | -1.89% | 70.2만 |
|---|
| 2026.04.27 | ₩53,105 | ₩54,989 | ₩52,865 | ₩54,828 | +3.24% | 97.6만 |
|---|
| 2026.04.24 | ₩53,105 | ₩53,252 | ₩52,651 | ₩52,865 | -0.45% | 65.2만 |
|---|
| 2026.04.23 | ₩52,010 | ₩53,252 | ₩52,010 | ₩53,025 | +1.95% | 78.8만 |
|---|
| 2026.04.22 | ₩51,195 | ₩52,090 | ₩51,075 | ₩51,262 | +0.13% | 79.5만 |
|---|
| 2026.04.21 | ₩51,943 | ₩52,945 | ₩50,354 | ₩50,434 | -2.91% | 80.1만 |
|---|
| 2026.04.20 | ₩52,411 | ₩53,306 | ₩51,823 | ₩51,837 | -1.10% | 75.2만 |
|---|
| 2026.04.17 | ₩53,052 | ₩53,426 | ₩51,169 | ₩52,277 | -1.46% | 158.7만 |
|---|
| 2026.04.16 | ₩53,706 | ₩54,161 | ₩52,945 | ₩53,453 | -0.47% | 52.7만 |
|---|
| 2026.04.15 | ₩53,199 | ₩53,893 | ₩53,119 | ₩53,787 | +1.10% | 48.4만 |
|---|
| 2026.04.14 | ₩53,359 | ₩53,787 | ₩52,625 | ₩53,613 | +0.48% | 59.6만 |
|---|
| 2026.04.13 | ₩54,855 | ₩55,029 | ₩52,531 | ₩52,852 | -3.65% | 82.3만 |
|---|
| 2026.04.10 | ₩54,682 | ₩55,296 | ₩54,682 | ₩54,855 | +0.32% | 45.9만 |
|---|
| 2026.04.09 | ₩54,174 | ₩55,189 | ₩53,827 | ₩54,454 | +0.52% | 57.6만 |
|---|
| 2026.04.08 | ₩53,119 | ₩54,401 | ₩52,731 | ₩54,187 | +2.01% | 95.2만 |
|---|
| 2026.04.07 | ₩52,838 | ₩53,373 | ₩52,197 | ₩52,985 | +0.28% | 52.5만 |
|---|
| 2026.04.06 | ₩53,907 | ₩54,267 | ₩52,638 | ₩52,945 | -1.78% | 88.6만 |
|---|
| 2026.04.02 | ₩52,985 | ₩54,428 | ₩52,905 | ₩53,920 | +1.76% | 83.2만 |
|---|
| 2026.04.01 | ₩52,585 | ₩53,519 | ₩52,371 | ₩53,306 | +1.37% | 109.4만 |
|---|
| 2026.03.31 | ₩52,344 | ₩52,945 | ₩51,997 | ₩52,478 | +0.26% | 80.8만 |
|---|
| 2026.03.30 | ₩52,758 | ₩53,012 | ₩51,476 | ₩51,983 | -1.47% | 78.9만 |
|---|
| 2026.03.27 | ₩52,130 | ₩52,558 | ₩51,503 | ₩52,237 | +0.20% | 53.1만 |
|---|
| 2026.03.26 | ₩52,184 | ₩52,758 | ₩51,903 | ₩52,010 | -0.33% | 50.6만 |
|---|
| 2026.03.25 | ₩52,504 | ₩53,092 | ₩52,090 | ₩52,317 | -0.36% | 108만 |
|---|
| 2026.03.24 | ₩51,115 | ₩53,132 | ₩50,915 | ₩52,424 | +2.56% | 73.6만 |
|---|
| 2026.03.23 | ₩50,220 | ₩51,369 | ₩49,526 | ₩50,888 | +1.33% | 90.4만 |
|---|
| 2026.03.20 | ₩53,012 | ₩53,065 | ₩49,900 | ₩50,007 | -5.67% | 185.2만 |
|---|
| 2026.03.19 | ₩51,917 | ₩53,092 | ₩51,316 | ₩53,012 | +2.11% | 84.4만 |
|---|
| 2026.03.18 | ₩53,105 | ₩53,453 | ₩52,491 | ₩52,705 | -0.75% | 57.3만 |
|---|
| 2026.03.17 | ₩53,039 | ₩53,573 | ₩52,718 | ₩53,399 | +0.68% | 63.1만 |
|---|
| 2026.03.16 | ₩51,810 | ₩53,199 | ₩51,743 | ₩52,772 | +1.86% | 89.4만 |
|---|
| 2026.03.13 | ₩51,382 | ₩51,810 | ₩50,968 | ₩51,035 | -0.68% | 81.5만 |
|---|
| 2026.03.12 | ₩50,514 | ₩51,342 | ₩50,194 | ₩50,781 | +0.53% | 115.6만 |
|---|
| 2026.03.11 | ₩50,327 | ₩50,862 | ₩49,793 | ₩50,554 | +0.45% | 98.6만 |
|---|
| 2026.03.10 | ₩49,766 | ₩50,755 | ₩49,272 | ₩50,167 | +0.81% | 143.2만 |
|---|
| 2026.03.09 | ₩49,900 | ₩50,835 | ₩48,965 | ₩50,675 | +1.55% | 90.5만 |
|---|
| 2026.03.06 | ₩49,566 | ₩50,448 | ₩49,152 | ₩50,074 | +1.02% | 70.8만 |
|---|
| 2026.03.05 | ₩50,127 | ₩50,461 | ₩49,179 | ₩49,940 | -0.37% | 75.7만 |
|---|
| 2026.03.04 | ₩50,648 | ₩50,648 | ₩49,833 | ₩50,448 | -0.40% | 53.3만 |
|---|
| 2026.03.03 | ₩49,820 | ₩50,407 | ₩48,725 | ₩50,180 | +0.72% | 83.9만 |
|---|
| 2026.03.02 | ₩49,953 | ₩51,222 | ₩49,860 | ₩50,862 | +1.82% | 74.7만 |
|---|
| 2026.02.27 | ₩51,155 | ₩51,503 | ₩50,821 | ₩51,169 | +0.03% | 124.4만 |
|---|
| 2026.02.26 | ₩51,730 | ₩51,997 | ₩50,421 | ₩51,129 | -1.16% | 121.6만 |
|---|
| 2026.02.25 | ₩51,810 | ₩51,877 | ₩50,407 | ₩51,770 | -0.08% | 112.7만 |
|---|
| 2026.02.24 | ₩52,224 | ₩52,598 | ₩49,472 | ₩51,663 | -1.07% | 191.6만 |
|---|
| 2026.02.23 | ₩53,025 | ₩53,787 | ₩52,518 | ₩53,346 | +0.60% | 89만 |
|---|
| 2026.02.20 | ₩52,344 | ₩52,972 | ₩51,743 | ₩52,905 | +1.07% | 83만 |
|---|
| 2026.02.19 | ₩53,800 | ₩53,840 | ₩51,743 | ₩52,304 | -2.78% | 107.6만 |
|---|
| 2026.02.18 | ₩55,389 | ₩55,389 | ₩53,613 | ₩53,666 | -3.11% | 88.5만 |
|---|
| 2026.02.17 | ₩54,708 | ₩55,443 | ₩54,267 | ₩54,308 | -0.73% | 116.9만 |
|---|
| 2026.02.13 | ₩53,146 | ₩54,655 | ₩52,758 | ₩54,468 | +2.49% | 83.8만 |
|---|
| 2026.02.12 | ₩53,626 | ₩54,134 | ₩53,092 | ₩53,506 | -0.22% | 84.3만 |
|---|
| 2026.02.11 | ₩52,878 | ₩53,573 | ₩52,064 | ₩53,506 | +1.19% | 76.2만 |
|---|
| 2026.02.10 | ₩52,398 | ₩52,504 | ₩51,423 | ₩52,344 | -0.10% | 81만 |
|---|
| 2026.02.09 | ₩51,489 | ₩52,758 | ₩51,342 | ₩52,197 | +1.37% | 118.7만 |
|---|
| 2026.02.06 | ₩50,755 | ₩51,703 | ₩50,755 | ₩51,610 | +1.68% | 92.2만 |
|---|
| 2026.02.05 | ₩50,087 | ₩50,715 | ₩49,633 | ₩50,194 | +0.21% | 96만 |
|---|
| 2026.02.04 | ₩49,646 | ₩50,341 | ₩48,818 | ₩49,873 | +0.46% | 109.4만 |
|---|
| 2026.02.03 | ₩48,083 | ₩49,352 | ₩47,816 | ₩49,326 | +2.58% | 84.7만 |
|---|
| 2026.02.02 | ₩48,137 | ₩49,139 | ₩47,202 | ₩47,589 | -1.14% | 98.7만 |
|---|
| 2026.01.30 | ₩48,310 | ₩49,553 | ₩47,896 | ₩48,284 | -0.06% | 98.2만 |
|---|
| 2026.01.29 | ₩49,446 | ₩49,953 | ₩48,270 | ₩48,444 | -2.03% | 95.7만 |
|---|
| 2026.01.28 | ₩49,392 | ₩49,806 | ₩48,871 | ₩49,352 | -0.08% | 90.1만 |
|---|
| 2026.01.27 | ₩48,377 | ₩49,326 | ₩48,137 | ₩49,179 | +1.66% | 72.9만 |
|---|
| 2026.01.26 | ₩48,270 | ₩48,711 | ₩48,083 | ₩48,324 | +0.11% | 65만 |
|---|
| 2026.01.23 | ₩48,310 | ₩48,538 | ₩47,562 | ₩47,910 | -0.83% | 119.6만 |
|---|
| 2026.01.22 | ₩48,123 | ₩48,751 | ₩47,803 | ₩48,351 | +0.47% | 97만 |
|---|
| 2026.01.21 | ₩47,936 | ₩48,297 | ₩47,295 | ₩47,816 | -0.25% | 111만 |
|---|
| 2026.01.20 | ₩47,776 | ₩48,150 | ₩47,015 | ₩47,496 | -0.59% | 134.6만 |
|---|
| 2026.01.16 | ₩47,015 | ₩48,711 | ₩46,360 | ₩48,177 | +2.47% | 328.2만 |
|---|
| 2026.01.15 | ₩46,828 | ₩47,963 | ₩44,744 | ₩47,255 | +0.91% | 280.6만 |
|---|
| 2026.01.14 | ₩44,237 | ₩44,504 | ₩43,823 | ₩44,263 | +0.06% | 81.6만 |
|---|
| 2026.01.13 | ₩44,304 | ₩44,557 | ₩43,743 | ₩44,237 | -0.15% | 106.7만 |
|---|
| 2026.01.12 | ₩43,168 | ₩44,531 | ₩43,141 | ₩43,863 | +1.61% | 113.5만 |
|---|
| 2026.01.09 | ₩43,355 | ₩43,903 | ₩42,647 | ₩42,781 | -1.32% | 78.1만 |
|---|
| 2026.01.08 | ₩42,607 | ₩43,983 | ₩42,581 | ₩43,235 | +1.47% | 98.5만 |
|---|
| 2026.01.07 | ₩44,811 | ₩45,065 | ₩42,487 | ₩42,687 | -4.74% | 145.1만 |
|---|
| 2026.01.06 | ₩44,197 | ₩44,931 | ₩44,050 | ₩44,851 | +1.48% | 142.9만 |
|---|
| 2026.01.05 | ₩45,559 | ₩45,946 | ₩42,888 | ₩44,157 | -3.08% | 131.3만 |
|---|
| 2026.01.02 | ₩44,798 | ₩45,733 | ₩44,410 | ₩45,359 | +1.25% | 92.2만 |
|---|
| 2025.12.31 | ₩44,584 | ₩44,784 | ₩44,344 | ₩44,424 | -0.36% | 55.9만 |
|---|
| 2025.12.30 | ₩44,878 | ₩44,945 | ₩44,531 | ₩44,597 | -0.62% | 66.8만 |
|---|
| 2025.12.29 | ₩44,290 | ₩44,998 | ₩44,117 | ₩44,864 | +1.30% | 86.9만 |
|---|
| 2025.12.26 | ₩44,491 | ₩44,531 | ₩44,170 | ₩44,317 | -0.39% | 67.3만 |
|---|
| 2025.12.24 | ₩44,878 | ₩44,878 | ₩43,983 | ₩44,584 | -0.65% | 35.5만 |
|---|
| 2025.12.23 | ₩44,891 | ₩45,185 | ₩44,437 | ₩44,611 | -0.62% | 82.4만 |
|---|
| 2025.12.22 | ₩43,796 | ₩45,118 | ₩43,609 | ₩44,691 | +2.04% | 93.9만 |
|---|
| 2025.12.19 | ₩43,342 | ₩43,729 | ₩43,288 | ₩43,596 | +0.59% | 334.2만 |
|---|
| 2025.12.18 | ₩43,809 | ₩44,010 | ₩43,195 | ₩43,302 | -1.16% | 76.6만 |
|---|
| 2025.12.17 | ₩43,916 | ₩43,916 | ₩42,647 | ₩43,529 | -0.88% | 100.8만 |
|---|
| 2025.12.16 | ₩43,609 | ₩44,050 | ₩43,035 | ₩43,248 | -0.83% | 83.9만 |
|---|
| 2025.12.15 | ₩43,475 | ₩43,876 | ₩43,141 | ₩43,689 | +0.49% | 84.4만 |
|---|
| 2025.12.12 | ₩43,809 | ₩44,023 | ₩43,275 | ₩43,288 | -1.19% | 105.9만 |
|---|
| 2025.12.11 | ₩44,050 | ₩44,076 | ₩43,556 | ₩43,622 | -0.97% | 73.6만 |
|---|
| 2025.12.10 | ₩44,103 | ₩44,344 | ₩43,769 | ₩43,769 | -0.76% | 105.3만 |
|---|
| 2025.12.09 | ₩43,930 | ₩44,744 | ₩43,769 | ₩44,036 | +0.24% | 80.3만 |
|---|
| 2025.12.08 | ₩45,612 | ₩45,612 | ₩43,943 | ₩44,090 | -3.34% | 82.5만 |
|---|
| 2025.12.05 | ₩45,506 | ₩45,706 | ₩45,025 | ₩45,425 | -0.18% | 76.7만 |
|---|
| 2025.12.04 | ₩46,000 | ₩46,360 | ₩45,559 | ₩45,612 | -0.84% | 85.3만 |
|---|
| 2025.12.03 | ₩47,082 | ₩47,082 | ₩45,933 | ₩46,026 | -2.24% | 75.7만 |
|---|
| 2025.12.02 | ₩47,456 | ₩47,629 | ₩46,601 | ₩46,815 | -1.35% | 76만 |
|---|
| 2025.12.01 | ₩47,856 | ₩48,150 | ₩46,334 | ₩47,015 | -1.76% | 94.2만 |
|---|
| 2025.11.28 | ₩48,644 | ₩48,992 | ₩48,524 | ₩48,912 | +0.55% | 46.7만 |
|---|
| 2025.11.26 | ₩48,684 | ₩49,018 | ₩48,097 | ₩48,270 | -0.85% | 115.2만 |
|---|
| 2025.11.25 | ₩48,684 | ₩48,791 | ₩48,150 | ₩48,297 | -0.80% | 86.6만 |
|---|
| 2025.11.24 | ₩47,963 | ₩48,725 | ₩47,963 | ₩48,444 | +1.00% | 117.7만 |
|---|
| 2025.11.21 | ₩47,870 | ₩48,070 | ₩47,189 | ₩47,616 | -0.53% | 62.6만 |
|---|
| 2025.11.20 | ₩48,511 | ₩48,845 | ₩47,429 | ₩47,736 | -1.60% | 331.6만 |
|---|
| 2025.11.19 | ₩48,471 | ₩49,272 | ₩48,043 | ₩48,083 | -0.80% | 90.3만 |
|---|
| 2025.11.18 | ₩48,364 | ₩48,938 | ₩47,830 | ₩48,364 | 0.00% | 73.7만 |
|---|
| 2025.11.17 | ₩48,337 | ₩48,992 | ₩48,150 | ₩48,511 | +0.36% | 82.2만 |
|---|
| 2025.11.14 | ₩46,908 | ₩48,164 | ₩46,761 | ₩48,070 | +2.48% | 67.1만 |
|---|
| 2025.11.13 | ₩47,509 | ₩47,790 | ₩47,068 | ₩47,522 | +0.03% | 98.8만 |
|---|
| 2025.11.12 | ₩47,255 | ₩48,017 | ₩47,202 | ₩47,696 | +0.93% | 92.9만 |
|---|
| 2025.11.11 | ₩47,055 | ₩47,616 | ₩46,587 | ₩47,442 | +0.82% | 91.6만 |
|---|
| 2025.11.10 | ₩47,229 | ₩47,749 | ₩46,908 | ₩47,108 | -0.25% | 91만 |
|---|
| 2025.11.07 | ₩46,254 | ₩46,881 | ₩45,973 | ₩46,788 | +1.16% | 86.4만 |
|---|
| 2025.11.06 | ₩46,240 | ₩46,948 | ₩45,920 | ₩46,587 | +0.75% | 144.6만 |
|---|
| 2025.11.05 | ₩44,998 | ₩47,015 | ₩42,848 | ₩46,294 | +2.88% | 485.6만 |
|---|
| 2025.11.04 | ₩43,008 | ₩43,849 | ₩42,941 | ₩43,395 | +0.90% | 103.2만 |
|---|
| 2025.11.03 | ₩42,834 | ₩43,849 | ₩42,260 | ₩43,409 | +1.34% | 111.8만 |
|---|
| 2025.10.31 | ₩42,540 | ₩42,955 | ₩42,033 | ₩42,647 | +0.25% | 129.4만 |
|---|
| 2025.10.30 | ₩42,367 | ₩43,021 | ₩41,939 | ₩42,394 | +0.06% | 154.3만 |
|---|
| 2025.10.29 | ₩43,155 | ₩43,422 | ₩42,300 | ₩42,527 | -1.45% | 103.7만 |
|---|
| 2025.10.28 | ₩42,874 | ₩43,288 | ₩42,367 | ₩42,821 | -0.12% | 106.6만 |
|---|
| 2025.10.27 | ₩42,714 | ₩42,834 | ₩42,046 | ₩42,701 | -0.03% | 78.4만 |
|---|
| 2025.10.24 | ₩42,674 | ₩43,035 | ₩42,447 | ₩42,607 | -0.16% | 69.7만 |
|---|
| 2025.10.23 | ₩41,646 | ₩42,260 | ₩41,512 | ₩42,100 | +1.09% | 133.4만 |
|---|
| 2025.10.22 | ₩40,617 | ₩41,592 | ₩40,604 | ₩41,392 | +1.91% | 116.9만 |
|---|
| 2025.10.21 | ₩42,180 | ₩42,180 | ₩40,417 | ₩40,617 | -3.70% | 99.1만 |
|---|
| 2025.10.20 | ₩42,727 | ₩42,821 | ₩42,060 | ₩42,193 | -1.25% | 61.6만 |
|---|
| 2025.10.17 | ₩42,647 | ₩43,168 | ₩42,073 | ₩42,313 | -0.78% | 100.7만 |
|---|
| 2025.10.16 | ₩43,382 | ₩44,010 | ₩42,848 | ₩43,048 | -0.77% | 75.9만 |
|---|
| 2025.10.15 | ₩42,394 | ₩43,596 | ₩42,394 | ₩43,182 | +1.86% | 115만 |
|---|
| 2025.10.14 | ₩42,300 | ₩42,420 | ₩41,846 | ₩42,113 | -0.44% | 92.7만 |
|---|
| 2025.10.13 | ₩41,979 | ₩42,794 | ₩41,859 | ₩42,487 | +1.21% | 77.1만 |
|---|
| 2025.10.10 | ₩42,487 | ₩42,901 | ₩41,512 | ₩41,605 | -2.07% | 101.7만 |
|---|