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 | ₩40,192 | ₩40,647 | ₩39,938 | ₩40,339 | +0.37% | 96.1만 |
| 2026.10.08 | ₩40,379 | ₩40,580 | ₩39,644 | ₩40,019 | -0.89% | 143.2만 |
| 2026.10.07 | ₩40,513 | ₩40,673 | ₩40,099 | ₩40,473 | -0.10% | 115.4만 |
| 2026.10.06 | ₩40,085 | ₩41,061 | ₩39,751 | ₩41,061 | +2.43% | 174.1만 |
| 2026.10.05 | ₩39,217 | ₩39,938 | ₩39,016 | ₩39,444 | +0.58% | 169만 |
| 2026.10.02 | ₩39,484 | ₩39,872 | ₩39,150 | ₩39,204 | -0.71% | 97만 |
| 2026.10.01 | ₩38,923 | ₩39,404 | ₩38,175 | ₩38,936 | +0.03% | 107.1만 |
| 2026.09.30 | ₩39,457 | ₩39,511 | ₩38,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,110 |
| -0.88% |
| 100.3만 |
| 2026.09.29 | ₩39,003 | ₩39,163 | ₩38,522 | ₩39,137 | +0.34% | 83.7만 |
|---|
| 2026.09.28 | ₩39,751 | ₩39,845 | ₩38,856 | ₩39,030 | -1.82% | 104.9만 |
|---|
| 2026.09.25 | ₩39,244 | ₩40,045 | ₩39,163 | ₩39,778 | +1.36% | 113.4만 |
|---|
| 2026.09.24 | ₩39,952 | ₩40,072 | ₩38,749 | ₩39,003 | -2.37% | 101.3만 |
|---|
| 2026.09.23 | ₩40,887 | ₩40,967 | ₩40,232 | ₩40,246 | -1.57% | 109.5만 |
|---|
| 2026.09.22 | ₩41,275 | ₩41,689 | ₩40,954 | ₩40,954 | -0.78% | 92.1만 |
|---|
| 2026.09.21 | ₩41,649 | ₩41,729 | ₩40,927 | ₩41,275 | -0.90% | 101.4만 |
|---|
| 2026.09.18 | ₩41,194 | ₩41,422 | ₩40,526 | ₩41,181 | -0.03% | 377.7만 |
|---|
| 2026.09.17 | ₩40,713 | ₩41,662 | ₩40,339 | ₩41,368 | +1.61% | 120만 |
|---|
| 2026.09.16 | ₩40,473 | ₩40,473 | ₩39,832 | ₩40,059 | -1.02% | 125.3만 |
|---|
| 2026.09.15 | ₩40,540 | ₩41,221 | ₩39,952 | ₩39,992 | -1.35% | 150.2만 |
|---|
| 2026.09.14 | ₩41,088 | ₩41,088 | ₩40,259 | ₩40,473 | -1.50% | 104.6만 |
|---|
| 2026.09.11 | ₩42,517 | ₩42,517 | ₩41,355 | ₩41,609 | -2.14% | 89.6만 |
|---|
| 2026.09.10 | ₩42,691 | ₩42,744 | ₩42,116 | ₩42,210 | -1.13% | 84.6만 |
|---|
| 2026.09.09 | ₩43,426 | ₩44,562 | ₩42,397 | ₩42,851 | -1.32% | 132.2만 |
|---|
| 2026.09.08 | ₩42,624 | ₩44,602 | ₩42,624 | ₩44,241 | +3.79% | 136.1만 |
|---|
| 2026.09.04 | ₩42,050 | ₩42,731 | ₩42,050 | ₩42,517 | +1.11% | 102.1만 |
|---|
| 2026.09.03 | ₩42,237 | ₩42,263 | ₩41,729 | ₩42,050 | -0.44% | 111.2만 |
|---|
| 2026.09.02 | ₩41,822 | ₩42,464 | ₩41,475 | ₩41,983 | +0.38% | 114.9만 |
|---|
| 2026.09.01 | ₩41,622 | ₩42,290 | ₩41,381 | ₩42,116 | +1.19% | 149.6만 |
|---|
| 2026.08.31 | ₩42,357 | ₩42,771 | ₩42,143 | ₩42,424 | +0.16% | 127.5만 |
|---|
| 2026.08.28 | ₩43,439 | ₩44,067 | ₩42,237 | ₩42,437 | -2.31% | 93.5만 |
|---|
| 2026.08.27 | ₩43,359 | ₩43,693 | ₩42,784 | ₩43,292 | -0.15% | 85만 |
|---|
| 2026.08.26 | ₩43,453 | ₩44,161 | ₩43,185 | ₩43,386 | -0.15% | 75.3만 |
|---|
| 2026.08.25 | ₩43,693 | ₩43,920 | ₩42,972 | ₩43,412 | -0.64% | 140.3만 |
|---|
| 2026.08.24 | ₩43,439 | ₩43,533 | ₩42,464 | ₩43,132 | -0.71% | 113.9만 |
|---|
| 2026.08.21 | ₩43,947 | ₩44,094 | ₩43,078 | ₩43,506 | -1.00% | 153만 |
|---|
| 2026.08.20 | ₩44,481 | ₩45,056 | ₩43,533 | ₩43,613 | -1.95% | 105.4만 |
|---|
| 2026.08.19 | ₩44,762 | ₩45,163 | ₩44,334 | ₩44,976 | +0.48% | 88.8만 |
|---|
| 2026.08.18 | ₩45,430 | ₩45,911 | ₩43,920 | ₩44,241 | -2.62% | 94.5만 |
|---|
| 2026.08.17 | ₩45,938 | ₩46,152 | ₩45,096 | ₩45,631 | -0.67% | 73.2만 |
|---|
| 2026.08.14 | ₩45,737 | ₩46,446 | ₩45,550 | ₩45,617 | -0.26% | 66.4만 |
|---|
| 2026.08.13 | ₩45,657 | ₩46,178 | ₩45,484 | ₩45,724 | +0.15% | 99.8만 |
|---|
| 2026.08.12 | ₩46,646 | ₩46,873 | ₩45,617 | ₩45,938 | -1.52% | 128.8만 |
|---|
| 2026.08.11 | ₩44,415 | ₩46,339 | ₩44,415 | ₩46,098 | +3.79% | 143.2만 |
|---|
| 2026.08.10 | ₩43,533 | ₩44,281 | ₩42,851 | ₩44,161 | +1.44% | 138.9만 |
|---|
| 2026.08.07 | ₩43,252 | ₩44,375 | ₩43,185 | ₩43,626 | +0.87% | 122.8만 |
|---|
| 2026.08.06 | ₩43,439 | ₩44,842 | ₩42,744 | ₩43,894 | +1.05% | 183.6만 |
|---|
| 2026.08.05 | ₩42,223 | ₩42,290 | ₩41,315 | ₩41,662 | -1.33% | 135.2만 |
|---|
| 2026.08.04 | ₩43,092 | ₩43,105 | ₩42,156 | ₩42,397 | -1.61% | 103.8만 |
|---|
| 2026.08.03 | ₩41,528 | ₩42,918 | ₩41,528 | ₩42,838 | +3.15% | 109.6만 |
|---|
| 2026.07.31 | ₩42,758 | ₩43,052 | ₩42,170 | ₩42,397 | -0.84% | 107.7만 |
|---|
| 2026.07.30 | ₩41,863 | ₩42,517 | ₩41,635 | ₩42,397 | +1.28% | 111.2만 |
|---|
| 2026.07.29 | ₩42,130 | ₩42,718 | ₩40,339 | ₩41,128 | -2.38% | 151.7만 |
|---|
| 2026.07.28 | ₩42,891 | ₩43,640 | ₩41,288 | ₩42,009 | -2.06% | 154.3만 |
|---|
| 2026.07.27 | ₩42,905 | ₩43,506 | ₩42,317 | ₩42,905 | 0.00% | 133.8만 |
|---|
| 2026.07.24 | ₩45,123 | ₩45,243 | ₩42,410 | ₩42,878 | -4.97% | 139만 |
|---|
| 2026.07.23 | ₩44,428 | ₩45,043 | ₩44,281 | ₩44,856 | +0.96% | 98.9만 |
|---|
| 2026.07.22 | ₩45,069 | ₩45,831 | ₩44,762 | ₩45,003 | -0.15% | 87.2만 |
|---|
| 2026.07.21 | ₩44,602 | ₩45,003 | ₩44,054 | ₩44,909 | +0.69% | 67.5만 |
|---|
| 2026.07.20 | ₩44,976 | ₩45,270 | ₩44,321 | ₩44,535 | -0.98% | 73.4만 |
|---|
| 2026.07.17 | ₩45,109 | ₩45,337 | ₩44,321 | ₩44,642 | -1.04% | 150.8만 |
|---|
| 2026.07.16 | ₩45,871 | ₩45,871 | ₩44,802 | ₩45,123 | -1.63% | 93.5만 |
|---|
| 2026.07.15 | ₩46,339 | ₩47,154 | ₩45,671 | ₩46,031 | -0.66% | 111.7만 |
|---|
| 2026.07.14 | ₩45,016 | ₩46,633 | ₩45,016 | ₩46,031 | +2.26% | 126.8만 |
|---|
| 2026.07.13 | ₩45,243 | ₩45,564 | ₩44,201 | ₩44,348 | -1.98% | 91만 |
|---|
| 2026.07.10 | ₩44,468 | ₩45,163 | ₩44,428 | ₩44,989 | +1.17% | 98.3만 |
|---|
| 2026.07.09 | ₩45,136 | ₩45,136 | ₩44,308 | ₩44,588 | -1.21% | 89.3만 |
|---|
| 2026.07.08 | ₩44,441 | ₩45,016 | ₩44,241 | ₩44,522 | +0.18% | 84.9만 |
|---|
| 2026.07.07 | ₩44,174 | ₩45,470 | ₩44,094 | ₩44,735 | +1.27% | 111.2만 |
|---|
| 2026.07.06 | ₩43,920 | ₩44,361 | ₩43,787 | ₩44,228 | +0.70% | 142만 |
|---|
| 2026.07.02 | ₩45,310 | ₩45,657 | ₩43,573 | ₩43,773 | -3.39% | 156.3만 |
|---|
| 2026.07.01 | ₩45,524 | ₩46,499 | ₩44,709 | ₩44,789 | -1.61% | 168.7만 |
|---|
| 2026.06.30 | ₩46,967 | ₩47,354 | ₩45,337 | ₩45,671 | -2.76% | 212.8만 |
|---|
| 2026.06.29 | ₩49,399 | ₩49,626 | ₩46,165 | ₩47,007 | -4.84% | 215.6만 |
|---|
| 2026.06.26 | ₩49,024 | ₩49,278 | ₩48,490 | ₩49,252 | +0.46% | 145.9만 |
|---|
| 2026.06.25 | ₩50,000 | ₩50,307 | ₩48,236 | ₩49,225 | -1.55% | 102.8만 |
|---|
| 2026.06.24 | ₩49,118 | ₩49,786 | ₩48,102 | ₩49,145 | +0.05% | 140.7만 |
|---|
| 2026.06.23 | ₩48,971 | ₩50,027 | ₩48,597 | ₩48,851 | -0.25% | 140.3만 |
|---|
| 2026.06.22 | ₩49,986 | ₩50,521 | ₩49,158 | ₩49,532 | -0.91% | 113.5만 |
|---|
| 2026.06.18 | ₩49,332 | ₩50,695 | ₩49,038 | ₩50,000 | +1.35% | 865.5만 |
|---|
| 2026.06.17 | ₩50,040 | ₩50,280 | ₩49,038 | ₩49,131 | -1.82% | 180.8만 |
|---|
| 2026.06.16 | ₩51,176 | ₩52,111 | ₩50,334 | ₩50,347 | -1.62% | 141.4만 |
|---|
| 2026.06.15 | ₩50,481 | ₩51,857 | ₩50,481 | ₩51,590 | +2.20% | 169.3만 |
|---|
| 2026.06.12 | ₩50,468 | ₩51,202 | ₩49,946 | ₩50,067 | -0.79% | 146.8만 |
|---|
| 2026.06.11 | ₩50,334 | ₩51,029 | ₩50,240 | ₩50,361 | +0.05% | 101.8만 |
|---|
| 2026.06.10 | ₩52,031 | ₩52,378 | ₩49,893 | ₩49,973 | -3.95% | 103.7만 |
|---|
| 2026.06.09 | ₩52,325 | ₩52,485 | ₩50,708 | ₩52,031 | -0.56% | 105.4만 |
|---|
| 2026.06.08 | ₩53,982 | ₩54,302 | ₩51,991 | ₩51,991 | -3.69% | 130.4만 |
|---|
| 2026.06.05 | ₩53,608 | ₩53,861 | ₩52,699 | ₩53,100 | -0.95% | 82.3만 |
|---|
| 2026.06.04 | ₩53,674 | ₩54,690 | ₩53,086 | ₩53,955 | +0.52% | 72만 |
|---|
| 2026.06.03 | ₩54,690 | ₩55,398 | ₩53,768 | ₩53,861 | -1.51% | 98.3만 |
|---|
| 2026.06.02 | ₩53,714 | ₩55,772 | ₩53,661 | ₩55,131 | +2.64% | 135.8만 |
|---|
| 2026.06.01 | ₩53,701 | ₩54,663 | ₩52,592 | ₩53,915 | +0.40% | 110.8만 |
|---|
| 2026.05.29 | ₩54,583 | ₩55,037 | ₩53,501 | ₩54,997 | +0.76% | 132.1만 |
|---|
| 2026.05.28 | ₩54,115 | ₩54,596 | ₩53,447 | ₩54,289 | +0.32% | 69.3만 |
|---|
| 2026.05.27 | ₩53,701 | ₩54,864 | ₩52,859 | ₩53,995 | +0.55% | 112.1만 |
|---|
| 2026.05.26 | ₩52,833 | ₩53,781 | ₩52,338 | ₩53,688 | +1.62% | 95.3만 |
|---|
| 2026.05.22 | ₩51,162 | ₩52,311 | ₩50,387 | ₩52,071 | +1.78% | 95만 |
|---|
| 2026.05.21 | ₩49,973 | ₩51,096 | ₩49,666 | ₩50,989 | +2.03% | 73.9만 |
|---|
| 2026.05.20 | ₩48,744 | ₩50,147 | ₩48,744 | ₩49,906 | +2.38% | 122.8만 |
|---|
| 2026.05.19 | ₩48,183 | ₩48,704 | ₩47,782 | ₩48,183 | 0.00% | 89.8만 |
|---|
| 2026.05.18 | ₩49,065 | ₩49,252 | ₩48,116 | ₩48,503 | -1.14% | 118만 |
|---|
| 2026.05.15 | ₩49,572 | ₩49,572 | ₩48,463 | ₩48,570 | -2.02% | 101.7만 |
|---|
| 2026.05.14 | ₩51,189 | ₩51,430 | ₩49,840 | ₩49,946 | -2.43% | 104.6만 |
|---|
| 2026.05.13 | ₩50,574 | ₩51,430 | ₩49,479 | ₩50,842 | +0.53% | 105.9만 |
|---|
| 2026.05.12 | ₩51,283 | ₩51,536 | ₩49,866 | ₩50,721 | -1.09% | 153.7만 |
|---|
| 2026.05.11 | ₩51,470 | ₩52,031 | ₩50,775 | ₩51,456 | -0.03% | 107.6만 |
|---|
| 2026.05.08 | ₩52,245 | ₩54,369 | ₩50,962 | ₩50,989 | -2.40% | 131.9만 |
|---|
| 2026.05.07 | ₩51,443 | ₩51,991 | ₩50,788 | ₩50,962 | -0.94% | 127만 |
|---|
| 2026.05.06 | ₩52,084 | ₩52,365 | ₩50,641 | ₩51,430 | -1.26% | 161.1만 |
|---|
| 2026.05.05 | ₩51,804 | ₩52,311 | ₩51,243 | ₩52,017 | +0.41% | 119.3만 |
|---|
| 2026.05.04 | ₩53,501 | ₩53,501 | ₩51,470 | ₩51,536 | -3.67% | 115.5만 |
|---|
| 2026.05.01 | ₩53,861 | ₩54,329 | ₩53,314 | ₩53,848 | -0.02% | 95.5만 |
|---|
| 2026.04.30 | ₩51,590 | ₩54,823 | ₩51,456 | ₩53,928 | +4.53% | 218만 |
|---|
| 2026.04.29 | ₩53,982 | ₩54,115 | ₩50,561 | ₩51,029 | -5.47% | 86.4만 |
|---|
| 2026.04.28 | ₩55,064 | ₩55,585 | ₩53,915 | ₩54,022 | -1.89% | 70.2만 |
|---|
| 2026.04.27 | ₩53,127 | ₩55,011 | ₩52,886 | ₩54,850 | +3.24% | 97.6만 |
|---|
| 2026.04.24 | ₩53,127 | ₩53,273 | ₩52,672 | ₩52,886 | -0.45% | 65.2만 |
|---|
| 2026.04.23 | ₩52,031 | ₩53,273 | ₩52,031 | ₩53,046 | +1.95% | 78.8만 |
|---|
| 2026.04.22 | ₩51,216 | ₩52,111 | ₩51,096 | ₩51,283 | +0.13% | 79.5만 |
|---|
| 2026.04.21 | ₩51,964 | ₩52,966 | ₩50,374 | ₩50,454 | -2.91% | 80.1만 |
|---|
| 2026.04.20 | ₩52,432 | ₩53,327 | ₩51,844 | ₩51,857 | -1.10% | 75.2만 |
|---|
| 2026.04.17 | ₩53,073 | ₩53,447 | ₩51,189 | ₩52,298 | -1.46% | 158.7만 |
|---|
| 2026.04.16 | ₩53,728 | ₩54,182 | ₩52,966 | ₩53,474 | -0.47% | 52.7만 |
|---|
| 2026.04.15 | ₩53,220 | ₩53,915 | ₩53,140 | ₩53,808 | +1.10% | 48.4만 |
|---|
| 2026.04.14 | ₩53,380 | ₩53,808 | ₩52,645 | ₩53,634 | +0.48% | 59.6만 |
|---|
| 2026.04.13 | ₩54,877 | ₩55,051 | ₩52,552 | ₩52,873 | -3.65% | 82.3만 |
|---|
| 2026.04.10 | ₩54,703 | ₩55,318 | ₩54,703 | ₩54,877 | +0.32% | 45.9만 |
|---|
| 2026.04.09 | ₩54,195 | ₩55,211 | ₩53,848 | ₩54,476 | +0.52% | 57.6만 |
|---|
| 2026.04.08 | ₩53,140 | ₩54,423 | ₩52,752 | ₩54,209 | +2.01% | 95.2만 |
|---|
| 2026.04.07 | ₩52,859 | ₩53,394 | ₩52,218 | ₩53,006 | +0.28% | 52.5만 |
|---|
| 2026.04.06 | ₩53,928 | ₩54,289 | ₩52,659 | ₩52,966 | -1.78% | 88.6만 |
|---|
| 2026.04.02 | ₩53,006 | ₩54,449 | ₩52,926 | ₩53,942 | +1.76% | 83.2만 |
|---|
| 2026.04.01 | ₩52,605 | ₩53,541 | ₩52,392 | ₩53,327 | +1.37% | 109.4만 |
|---|
| 2026.03.31 | ₩52,365 | ₩52,966 | ₩52,017 | ₩52,499 | +0.26% | 80.8만 |
|---|
| 2026.03.30 | ₩52,779 | ₩53,033 | ₩51,496 | ₩52,004 | -1.47% | 78.9만 |
|---|
| 2026.03.27 | ₩52,151 | ₩52,579 | ₩51,523 | ₩52,258 | +0.20% | 53.1만 |
|---|
| 2026.03.26 | ₩52,205 | ₩52,779 | ₩51,924 | ₩52,031 | -0.33% | 50.6만 |
|---|
| 2026.03.25 | ₩52,525 | ₩53,113 | ₩52,111 | ₩52,338 | -0.36% | 108만 |
|---|
| 2026.03.24 | ₩51,136 | ₩53,153 | ₩50,935 | ₩52,445 | +2.56% | 73.6만 |
|---|
| 2026.03.23 | ₩50,240 | ₩51,389 | ₩49,546 | ₩50,908 | +1.33% | 90.4만 |
|---|
| 2026.03.20 | ₩53,033 | ₩53,086 | ₩49,920 | ₩50,027 | -5.67% | 185.2만 |
|---|
| 2026.03.19 | ₩51,937 | ₩53,113 | ₩51,336 | ₩53,033 | +2.11% | 84.4만 |
|---|
| 2026.03.18 | ₩53,127 | ₩53,474 | ₩52,512 | ₩52,726 | -0.75% | 57.3만 |
|---|
| 2026.03.17 | ₩53,060 | ₩53,594 | ₩52,739 | ₩53,420 | +0.68% | 63.1만 |
|---|
| 2026.03.16 | ₩51,830 | ₩53,220 | ₩51,764 | ₩52,792 | +1.86% | 89.4만 |
|---|
| 2026.03.13 | ₩51,403 | ₩51,830 | ₩50,989 | ₩51,055 | -0.68% | 81.5만 |
|---|
| 2026.03.12 | ₩50,534 | ₩51,363 | ₩50,214 | ₩50,802 | +0.53% | 115.6만 |
|---|
| 2026.03.11 | ₩50,347 | ₩50,882 | ₩49,813 | ₩50,574 | +0.45% | 98.6만 |
|---|
| 2026.03.10 | ₩49,786 | ₩50,775 | ₩49,292 | ₩50,187 | +0.81% | 143.2만 |
|---|
| 2026.03.09 | ₩49,920 | ₩50,855 | ₩48,984 | ₩50,695 | +1.55% | 90.5만 |
|---|
| 2026.03.06 | ₩49,586 | ₩50,468 | ₩49,171 | ₩50,093 | +1.02% | 70.8만 |
|---|
| 2026.03.05 | ₩50,147 | ₩50,481 | ₩49,198 | ₩49,960 | -0.37% | 75.7만 |
|---|
| 2026.03.04 | ₩50,668 | ₩50,668 | ₩49,853 | ₩50,468 | -0.40% | 53.3만 |
|---|
| 2026.03.03 | ₩49,840 | ₩50,427 | ₩48,744 | ₩50,200 | +0.72% | 83.9만 |
|---|
| 2026.03.02 | ₩49,973 | ₩51,243 | ₩49,880 | ₩50,882 | +1.82% | 74.7만 |
|---|
| 2026.02.27 | ₩51,176 | ₩51,523 | ₩50,842 | ₩51,189 | +0.03% | 124.4만 |
|---|
| 2026.02.26 | ₩51,750 | ₩52,017 | ₩50,441 | ₩51,149 | -1.16% | 121.6만 |
|---|
| 2026.02.25 | ₩51,830 | ₩51,897 | ₩50,427 | ₩51,790 | -0.08% | 112.7만 |
|---|
| 2026.02.24 | ₩52,245 | ₩52,619 | ₩49,492 | ₩51,683 | -1.07% | 191.6만 |
|---|
| 2026.02.23 | ₩53,046 | ₩53,808 | ₩52,539 | ₩53,367 | +0.60% | 89만 |
|---|
| 2026.02.20 | ₩52,365 | ₩52,993 | ₩51,764 | ₩52,926 | +1.07% | 83만 |
|---|
| 2026.02.19 | ₩53,821 | ₩53,861 | ₩51,764 | ₩52,325 | -2.78% | 107.6만 |
|---|
| 2026.02.18 | ₩55,411 | ₩55,411 | ₩53,634 | ₩53,688 | -3.11% | 88.5만 |
|---|
| 2026.02.17 | ₩54,730 | ₩55,465 | ₩54,289 | ₩54,329 | -0.73% | 116.9만 |
|---|
| 2026.02.13 | ₩53,167 | ₩54,676 | ₩52,779 | ₩54,489 | +2.49% | 83.8만 |
|---|
| 2026.02.12 | ₩53,648 | ₩54,155 | ₩53,113 | ₩53,527 | -0.22% | 84.3만 |
|---|
| 2026.02.11 | ₩52,899 | ₩53,594 | ₩52,084 | ₩53,527 | +1.19% | 76.2만 |
|---|
| 2026.02.10 | ₩52,418 | ₩52,525 | ₩51,443 | ₩52,365 | -0.10% | 81만 |
|---|
| 2026.02.09 | ₩51,510 | ₩52,779 | ₩51,363 | ₩52,218 | +1.37% | 118.7만 |
|---|
| 2026.02.06 | ₩50,775 | ₩51,724 | ₩50,775 | ₩51,630 | +1.68% | 92.2만 |
|---|
| 2026.02.05 | ₩50,107 | ₩50,735 | ₩49,652 | ₩50,214 | +0.21% | 96만 |
|---|
| 2026.02.04 | ₩49,666 | ₩50,361 | ₩48,837 | ₩49,893 | +0.46% | 109.4만 |
|---|
| 2026.02.03 | ₩48,102 | ₩49,372 | ₩47,835 | ₩49,345 | +2.58% | 84.7만 |
|---|
| 2026.02.02 | ₩48,156 | ₩49,158 | ₩47,221 | ₩47,608 | -1.14% | 98.7만 |
|---|
| 2026.01.30 | ₩48,330 | ₩49,572 | ₩47,915 | ₩48,303 | -0.06% | 98.2만 |
|---|
| 2026.01.29 | ₩49,465 | ₩49,973 | ₩48,290 | ₩48,463 | -2.03% | 95.7만 |
|---|
| 2026.01.28 | ₩49,412 | ₩49,826 | ₩48,891 | ₩49,372 | -0.08% | 90.1만 |
|---|
| 2026.01.27 | ₩48,396 | ₩49,345 | ₩48,156 | ₩49,198 | +1.66% | 72.9만 |
|---|
| 2026.01.26 | ₩48,290 | ₩48,730 | ₩48,102 | ₩48,343 | +0.11% | 65만 |
|---|
| 2026.01.23 | ₩48,330 | ₩48,557 | ₩47,581 | ₩47,929 | -0.83% | 119.6만 |
|---|
| 2026.01.22 | ₩48,143 | ₩48,771 | ₩47,822 | ₩48,370 | +0.47% | 97만 |
|---|
| 2026.01.21 | ₩47,955 | ₩48,316 | ₩47,314 | ₩47,835 | -0.25% | 111만 |
|---|
| 2026.01.20 | ₩47,795 | ₩48,169 | ₩47,034 | ₩47,515 | -0.59% | 134.6만 |
|---|
| 2026.01.16 | ₩47,034 | ₩48,730 | ₩46,379 | ₩48,196 | +2.47% | 328.2만 |
|---|
| 2026.01.15 | ₩46,846 | ₩47,982 | ₩44,762 | ₩47,274 | +0.91% | 280.6만 |
|---|
| 2026.01.14 | ₩44,254 | ₩44,522 | ₩43,840 | ₩44,281 | +0.06% | 81.6만 |
|---|
| 2026.01.13 | ₩44,321 | ₩44,575 | ₩43,760 | ₩44,254 | -0.15% | 106.7만 |
|---|
| 2026.01.12 | ₩43,185 | ₩44,548 | ₩43,159 | ₩43,880 | +1.61% | 113.5만 |
|---|
| 2026.01.09 | ₩43,372 | ₩43,920 | ₩42,664 | ₩42,798 | -1.32% | 78.1만 |
|---|
| 2026.01.08 | ₩42,624 | ₩44,000 | ₩42,597 | ₩43,252 | +1.47% | 98.5만 |
|---|
| 2026.01.07 | ₩44,829 | ₩45,083 | ₩42,504 | ₩42,704 | -4.74% | 145.1만 |
|---|
| 2026.01.06 | ₩44,214 | ₩44,949 | ₩44,067 | ₩44,869 | +1.48% | 142.9만 |
|---|
| 2026.01.05 | ₩45,577 | ₩45,965 | ₩42,905 | ₩44,174 | -3.08% | 131.3만 |
|---|
| 2026.01.02 | ₩44,815 | ₩45,751 | ₩44,428 | ₩45,377 | +1.25% | 92.2만 |
|---|
| 2025.12.31 | ₩44,602 | ₩44,802 | ₩44,361 | ₩44,441 | -0.36% | 55.9만 |
|---|
| 2025.12.30 | ₩44,896 | ₩44,962 | ₩44,548 | ₩44,615 | -0.62% | 66.8만 |
|---|
| 2025.12.29 | ₩44,308 | ₩45,016 | ₩44,134 | ₩44,882 | +1.30% | 86.9만 |
|---|
| 2025.12.26 | ₩44,508 | ₩44,548 | ₩44,187 | ₩44,334 | -0.39% | 67.3만 |
|---|
| 2025.12.24 | ₩44,896 | ₩44,896 | ₩44,000 | ₩44,602 | -0.65% | 35.5만 |
|---|
| 2025.12.23 | ₩44,909 | ₩45,203 | ₩44,455 | ₩44,628 | -0.62% | 82.4만 |
|---|
| 2025.12.22 | ₩43,813 | ₩45,136 | ₩43,626 | ₩44,709 | +2.04% | 93.9만 |
|---|
| 2025.12.19 | ₩43,359 | ₩43,747 | ₩43,306 | ₩43,613 | +0.59% | 334.2만 |
|---|
| 2025.12.18 | ₩43,827 | ₩44,027 | ₩43,212 | ₩43,319 | -1.16% | 76.6만 |
|---|
| 2025.12.17 | ₩43,934 | ₩43,934 | ₩42,664 | ₩43,546 | -0.88% | 100.8만 |
|---|
| 2025.12.16 | ₩43,626 | ₩44,067 | ₩43,052 | ₩43,266 | -0.83% | 83.9만 |
|---|
| 2025.12.15 | ₩43,493 | ₩43,894 | ₩43,159 | ₩43,706 | +0.49% | 84.4만 |
|---|
| 2025.12.12 | ₩43,827 | ₩44,040 | ₩43,292 | ₩43,306 | -1.19% | 105.9만 |
|---|
| 2025.12.11 | ₩44,067 | ₩44,094 | ₩43,573 | ₩43,640 | -0.97% | 73.6만 |
|---|
| 2025.12.10 | ₩44,121 | ₩44,361 | ₩43,787 | ₩43,787 | -0.76% | 105.3만 |
|---|
| 2025.12.09 | ₩43,947 | ₩44,762 | ₩43,787 | ₩44,054 | +0.24% | 80.3만 |
|---|
| 2025.12.08 | ₩45,631 | ₩45,631 | ₩43,960 | ₩44,107 | -3.34% | 82.5만 |
|---|
| 2025.12.05 | ₩45,524 | ₩45,724 | ₩45,043 | ₩45,443 | -0.18% | 76.7만 |
|---|
| 2025.12.04 | ₩46,018 | ₩46,379 | ₩45,577 | ₩45,631 | -0.84% | 85.3만 |
|---|
| 2025.12.03 | ₩47,100 | ₩47,100 | ₩45,951 | ₩46,045 | -2.24% | 75.7만 |
|---|
| 2025.12.02 | ₩47,474 | ₩47,648 | ₩46,619 | ₩46,833 | -1.35% | 76만 |
|---|
| 2025.12.01 | ₩47,875 | ₩48,169 | ₩46,352 | ₩47,034 | -1.76% | 94.2만 |
|---|
| 2025.11.28 | ₩48,664 | ₩49,011 | ₩48,543 | ₩48,931 | +0.55% | 46.7만 |
|---|
| 2025.11.26 | ₩48,704 | ₩49,038 | ₩48,116 | ₩48,290 | -0.85% | 115.2만 |
|---|
| 2025.11.25 | ₩48,704 | ₩48,811 | ₩48,169 | ₩48,316 | -0.80% | 86.6만 |
|---|
| 2025.11.24 | ₩47,982 | ₩48,744 | ₩47,982 | ₩48,463 | +1.00% | 117.7만 |
|---|
| 2025.11.21 | ₩47,889 | ₩48,089 | ₩47,207 | ₩47,635 | -0.53% | 62.6만 |
|---|
| 2025.11.20 | ₩48,530 | ₩48,864 | ₩47,448 | ₩47,755 | -1.60% | 331.6만 |
|---|
| 2025.11.19 | ₩48,490 | ₩49,292 | ₩48,062 | ₩48,102 | -0.80% | 90.3만 |
|---|
| 2025.11.18 | ₩48,383 | ₩48,958 | ₩47,849 | ₩48,383 | 0.00% | 73.7만 |
|---|
| 2025.11.17 | ₩48,356 | ₩49,011 | ₩48,169 | ₩48,530 | +0.36% | 82.2만 |
|---|
| 2025.11.14 | ₩46,927 | ₩48,183 | ₩46,780 | ₩48,089 | +2.48% | 67.1만 |
|---|
| 2025.11.13 | ₩47,528 | ₩47,809 | ₩47,087 | ₩47,541 | +0.03% | 98.8만 |
|---|
| 2025.11.12 | ₩47,274 | ₩48,036 | ₩47,221 | ₩47,715 | +0.93% | 92.9만 |
|---|
| 2025.11.11 | ₩47,074 | ₩47,635 | ₩46,606 | ₩47,461 | +0.82% | 91.6만 |
|---|
| 2025.11.10 | ₩47,247 | ₩47,768 | ₩46,927 | ₩47,127 | -0.25% | 91만 |
|---|
| 2025.11.07 | ₩46,272 | ₩46,900 | ₩45,991 | ₩46,806 | +1.16% | 86.4만 |
|---|
| 2025.11.06 | ₩46,259 | ₩46,967 | ₩45,938 | ₩46,606 | +0.75% | 144.6만 |
|---|
| 2025.11.05 | ₩45,016 | ₩47,034 | ₩42,865 | ₩46,312 | +2.88% | 485.6만 |
|---|
| 2025.11.04 | ₩43,025 | ₩43,867 | ₩42,958 | ₩43,412 | +0.90% | 103.2만 |
|---|
| 2025.11.03 | ₩42,851 | ₩43,867 | ₩42,277 | ₩43,426 | +1.34% | 111.8만 |
|---|
| 2025.10.31 | ₩42,557 | ₩42,972 | ₩42,050 | ₩42,664 | +0.25% | 129.4만 |
|---|
| 2025.10.30 | ₩42,384 | ₩43,038 | ₩41,956 | ₩42,410 | +0.06% | 154.3만 |
|---|
| 2025.10.29 | ₩43,172 | ₩43,439 | ₩42,317 | ₩42,544 | -1.45% | 103.7만 |
|---|
| 2025.10.28 | ₩42,891 | ₩43,306 | ₩42,384 | ₩42,838 | -0.12% | 106.6만 |
|---|
| 2025.10.27 | ₩42,731 | ₩42,851 | ₩42,063 | ₩42,718 | -0.03% | 78.4만 |
|---|
| 2025.10.24 | ₩42,691 | ₩43,052 | ₩42,464 | ₩42,624 | -0.16% | 69.7만 |
|---|
| 2025.10.23 | ₩41,662 | ₩42,277 | ₩41,528 | ₩42,116 | +1.09% | 133.4만 |
|---|
| 2025.10.22 | ₩40,633 | ₩41,609 | ₩40,620 | ₩41,408 | +1.91% | 116.9만 |
|---|
| 2025.10.21 | ₩42,197 | ₩42,197 | ₩40,433 | ₩40,633 | -3.70% | 99.1만 |
|---|
| 2025.10.20 | ₩42,744 | ₩42,838 | ₩42,076 | ₩42,210 | -1.25% | 61.6만 |
|---|
| 2025.10.17 | ₩42,664 | ₩43,185 | ₩42,090 | ₩42,330 | -0.78% | 100.7만 |
|---|
| 2025.10.16 | ₩43,399 | ₩44,027 | ₩42,865 | ₩43,065 | -0.77% | 75.9만 |
|---|
| 2025.10.15 | ₩42,410 | ₩43,613 | ₩42,410 | ₩43,199 | +1.86% | 115만 |
|---|
| 2025.10.14 | ₩42,317 | ₩42,437 | ₩41,863 | ₩42,130 | -0.44% | 92.7만 |
|---|
| 2025.10.13 | ₩41,996 | ₩42,811 | ₩41,876 | ₩42,504 | +1.21% | 77.1만 |
|---|
| 2025.10.10 | ₩42,504 | ₩42,918 | ₩41,528 | ₩41,622 | -2.07% | 101.7만 |
|---|