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 | ₩40,186 | ₩40,641 | ₩39,932 | ₩40,333 | +0.37% | 96.1만 |
| 2026.10.08 | ₩40,373 | ₩40,574 | ₩39,639 | ₩40,013 | -0.89% | 143.2만 |
| 2026.10.07 | ₩40,507 | ₩40,667 | ₩40,093 | ₩40,467 | -0.10% | 115.4만 |
| 2026.10.06 | ₩40,079 | ₩41,055 | ₩39,745 | ₩41,055 | +2.43% | 174.1만 |
| 2026.10.05 | ₩39,211 | ₩39,932 | ₩39,011 | ₩39,438 | +0.58% | 169만 |
| 2026.10.02 | ₩39,478 | ₩39,866 | ₩39,144 | ₩39,198 | -0.71% | 97만 |
| 2026.10.01 | ₩38,917 | ₩39,398 | ₩38,169 | ₩38,930 | +0.03% | 107.1만 |
| 2026.09.30 | ₩39,451 | ₩39,505 | ₩38,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,104 |
| -0.88% |
| 100.3만 |
| 2026.09.29 | ₩38,997 | ₩39,158 | ₩38,516 | ₩39,131 | +0.34% | 83.7만 |
|---|
| 2026.09.28 | ₩39,745 | ₩39,839 | ₩38,850 | ₩39,024 | -1.82% | 104.9만 |
|---|
| 2026.09.25 | ₩39,238 | ₩40,039 | ₩39,158 | ₩39,772 | +1.36% | 113.4만 |
|---|
| 2026.09.24 | ₩39,946 | ₩40,066 | ₩38,743 | ₩38,997 | -2.37% | 101.3만 |
|---|
| 2026.09.23 | ₩40,881 | ₩40,961 | ₩40,226 | ₩40,240 | -1.57% | 109.5만 |
|---|
| 2026.09.22 | ₩41,268 | ₩41,683 | ₩40,948 | ₩40,948 | -0.78% | 92.1만 |
|---|
| 2026.09.21 | ₩41,642 | ₩41,723 | ₩40,921 | ₩41,268 | -0.90% | 101.4만 |
|---|
| 2026.09.18 | ₩41,188 | ₩41,415 | ₩40,520 | ₩41,175 | -0.03% | 377.7만 |
|---|
| 2026.09.17 | ₩40,707 | ₩41,656 | ₩40,333 | ₩41,362 | +1.61% | 120만 |
|---|
| 2026.09.16 | ₩40,467 | ₩40,467 | ₩39,826 | ₩40,053 | -1.02% | 125.3만 |
|---|
| 2026.09.15 | ₩40,534 | ₩41,215 | ₩39,946 | ₩39,986 | -1.35% | 150.2만 |
|---|
| 2026.09.14 | ₩41,081 | ₩41,081 | ₩40,253 | ₩40,467 | -1.50% | 104.6만 |
|---|
| 2026.09.11 | ₩42,511 | ₩42,511 | ₩41,349 | ₩41,602 | -2.14% | 89.6만 |
|---|
| 2026.09.10 | ₩42,685 | ₩42,738 | ₩42,110 | ₩42,204 | -1.13% | 84.6만 |
|---|
| 2026.09.09 | ₩43,419 | ₩44,555 | ₩42,391 | ₩42,845 | -1.32% | 132.2만 |
|---|
| 2026.09.08 | ₩42,618 | ₩44,595 | ₩42,618 | ₩44,234 | +3.79% | 136.1만 |
|---|
| 2026.09.04 | ₩42,043 | ₩42,725 | ₩42,043 | ₩42,511 | +1.11% | 102.1만 |
|---|
| 2026.09.03 | ₩42,230 | ₩42,257 | ₩41,723 | ₩42,043 | -0.44% | 111.2만 |
|---|
| 2026.09.02 | ₩41,816 | ₩42,457 | ₩41,469 | ₩41,976 | +0.38% | 114.9만 |
|---|
| 2026.09.01 | ₩41,616 | ₩42,284 | ₩41,375 | ₩42,110 | +1.19% | 149.6만 |
|---|
| 2026.08.31 | ₩42,351 | ₩42,765 | ₩42,137 | ₩42,417 | +0.16% | 127.5만 |
|---|
| 2026.08.28 | ₩43,433 | ₩44,061 | ₩42,230 | ₩42,431 | -2.31% | 93.5만 |
|---|
| 2026.08.27 | ₩43,353 | ₩43,687 | ₩42,778 | ₩43,286 | -0.15% | 85만 |
|---|
| 2026.08.26 | ₩43,446 | ₩44,154 | ₩43,179 | ₩43,379 | -0.15% | 75.3만 |
|---|
| 2026.08.25 | ₩43,687 | ₩43,914 | ₩42,965 | ₩43,406 | -0.64% | 140.3만 |
|---|
| 2026.08.24 | ₩43,433 | ₩43,526 | ₩42,457 | ₩43,125 | -0.71% | 113.9만 |
|---|
| 2026.08.21 | ₩43,940 | ₩44,087 | ₩43,072 | ₩43,500 | -1.00% | 153만 |
|---|
| 2026.08.20 | ₩44,475 | ₩45,049 | ₩43,526 | ₩43,606 | -1.95% | 105.4만 |
|---|
| 2026.08.19 | ₩44,755 | ₩45,156 | ₩44,328 | ₩44,969 | +0.48% | 88.8만 |
|---|
| 2026.08.18 | ₩45,423 | ₩45,904 | ₩43,914 | ₩44,234 | -2.62% | 94.5만 |
|---|
| 2026.08.17 | ₩45,931 | ₩46,145 | ₩45,089 | ₩45,624 | -0.67% | 73.2만 |
|---|
| 2026.08.14 | ₩45,731 | ₩46,439 | ₩45,544 | ₩45,610 | -0.26% | 66.4만 |
|---|
| 2026.08.13 | ₩45,650 | ₩46,171 | ₩45,477 | ₩45,717 | +0.15% | 99.8만 |
|---|
| 2026.08.12 | ₩46,639 | ₩46,866 | ₩45,610 | ₩45,931 | -1.52% | 128.8만 |
|---|
| 2026.08.11 | ₩44,408 | ₩46,332 | ₩44,408 | ₩46,091 | +3.79% | 143.2만 |
|---|
| 2026.08.10 | ₩43,526 | ₩44,274 | ₩42,845 | ₩44,154 | +1.44% | 138.9만 |
|---|
| 2026.08.07 | ₩43,246 | ₩44,368 | ₩43,179 | ₩43,620 | +0.87% | 122.8만 |
|---|
| 2026.08.06 | ₩43,433 | ₩44,835 | ₩42,738 | ₩43,887 | +1.05% | 183.6만 |
|---|
| 2026.08.05 | ₩42,217 | ₩42,284 | ₩41,309 | ₩41,656 | -1.33% | 135.2만 |
|---|
| 2026.08.04 | ₩43,085 | ₩43,099 | ₩42,150 | ₩42,391 | -1.61% | 103.8만 |
|---|
| 2026.08.03 | ₩41,522 | ₩42,912 | ₩41,522 | ₩42,832 | +3.15% | 109.6만 |
|---|
| 2026.07.31 | ₩42,751 | ₩43,045 | ₩42,164 | ₩42,391 | -0.84% | 107.7만 |
|---|
| 2026.07.30 | ₩41,856 | ₩42,511 | ₩41,629 | ₩42,391 | +1.28% | 111.2만 |
|---|
| 2026.07.29 | ₩42,123 | ₩42,711 | ₩40,333 | ₩41,121 | -2.38% | 151.7만 |
|---|
| 2026.07.28 | ₩42,885 | ₩43,633 | ₩41,282 | ₩42,003 | -2.06% | 154.3만 |
|---|
| 2026.07.27 | ₩42,898 | ₩43,500 | ₩42,310 | ₩42,898 | 0.00% | 133.8만 |
|---|
| 2026.07.24 | ₩45,116 | ₩45,236 | ₩42,404 | ₩42,872 | -4.97% | 139만 |
|---|
| 2026.07.23 | ₩44,421 | ₩45,036 | ₩44,274 | ₩44,849 | +0.96% | 98.9만 |
|---|
| 2026.07.22 | ₩45,063 | ₩45,824 | ₩44,755 | ₩44,996 | -0.15% | 87.2만 |
|---|
| 2026.07.21 | ₩44,595 | ₩44,996 | ₩44,047 | ₩44,902 | +0.69% | 67.5만 |
|---|
| 2026.07.20 | ₩44,969 | ₩45,263 | ₩44,314 | ₩44,528 | -0.98% | 73.4만 |
|---|
| 2026.07.17 | ₩45,103 | ₩45,330 | ₩44,314 | ₩44,635 | -1.04% | 150.8만 |
|---|
| 2026.07.16 | ₩45,864 | ₩45,864 | ₩44,795 | ₩45,116 | -1.63% | 93.5만 |
|---|
| 2026.07.15 | ₩46,332 | ₩47,147 | ₩45,664 | ₩46,025 | -0.66% | 111.7만 |
|---|
| 2026.07.14 | ₩45,009 | ₩46,626 | ₩45,009 | ₩46,025 | +2.26% | 126.8만 |
|---|
| 2026.07.13 | ₩45,236 | ₩45,557 | ₩44,194 | ₩44,341 | -1.98% | 91만 |
|---|
| 2026.07.10 | ₩44,461 | ₩45,156 | ₩44,421 | ₩44,982 | +1.17% | 98.3만 |
|---|
| 2026.07.09 | ₩45,129 | ₩45,129 | ₩44,301 | ₩44,582 | -1.21% | 89.3만 |
|---|
| 2026.07.08 | ₩44,435 | ₩45,009 | ₩44,234 | ₩44,515 | +0.18% | 84.9만 |
|---|
| 2026.07.07 | ₩44,168 | ₩45,463 | ₩44,087 | ₩44,729 | +1.27% | 111.2만 |
|---|
| 2026.07.06 | ₩43,914 | ₩44,355 | ₩43,780 | ₩44,221 | +0.70% | 142만 |
|---|
| 2026.07.02 | ₩45,303 | ₩45,650 | ₩43,566 | ₩43,767 | -3.39% | 156.3만 |
|---|
| 2026.07.01 | ₩45,517 | ₩46,492 | ₩44,702 | ₩44,782 | -1.61% | 168.7만 |
|---|
| 2026.06.30 | ₩46,960 | ₩47,347 | ₩45,330 | ₩45,664 | -2.76% | 212.8만 |
|---|
| 2026.06.29 | ₩49,391 | ₩49,618 | ₩46,158 | ₩47,000 | -4.84% | 215.6만 |
|---|
| 2026.06.26 | ₩49,017 | ₩49,271 | ₩48,483 | ₩49,244 | +0.46% | 145.9만 |
|---|
| 2026.06.25 | ₩49,992 | ₩50,300 | ₩48,229 | ₩49,218 | -1.55% | 102.8만 |
|---|
| 2026.06.24 | ₩49,111 | ₩49,779 | ₩48,095 | ₩49,137 | +0.05% | 140.7만 |
|---|
| 2026.06.23 | ₩48,964 | ₩50,019 | ₩48,590 | ₩48,843 | -0.25% | 140.3만 |
|---|
| 2026.06.22 | ₩49,979 | ₩50,513 | ₩49,151 | ₩49,525 | -0.91% | 113.5만 |
|---|
| 2026.06.18 | ₩49,324 | ₩50,687 | ₩49,030 | ₩49,992 | +1.35% | 865.5만 |
|---|
| 2026.06.17 | ₩50,032 | ₩50,273 | ₩49,030 | ₩49,124 | -1.82% | 180.8만 |
|---|
| 2026.06.16 | ₩51,168 | ₩52,103 | ₩50,326 | ₩50,340 | -1.62% | 141.4만 |
|---|
| 2026.06.15 | ₩50,473 | ₩51,849 | ₩50,473 | ₩51,582 | +2.20% | 169.3만 |
|---|
| 2026.06.12 | ₩50,460 | ₩51,195 | ₩49,939 | ₩50,059 | -0.79% | 146.8만 |
|---|
| 2026.06.11 | ₩50,326 | ₩51,021 | ₩50,233 | ₩50,353 | +0.05% | 101.8만 |
|---|
| 2026.06.10 | ₩52,023 | ₩52,370 | ₩49,885 | ₩49,966 | -3.95% | 103.7만 |
|---|
| 2026.06.09 | ₩52,317 | ₩52,477 | ₩50,700 | ₩52,023 | -0.56% | 105.4만 |
|---|
| 2026.06.08 | ₩53,974 | ₩54,294 | ₩51,983 | ₩51,983 | -3.69% | 130.4만 |
|---|
| 2026.06.05 | ₩53,600 | ₩53,853 | ₩52,691 | ₩53,092 | -0.95% | 82.3만 |
|---|
| 2026.06.04 | ₩53,666 | ₩54,682 | ₩53,078 | ₩53,947 | +0.52% | 72만 |
|---|
| 2026.06.03 | ₩54,682 | ₩55,390 | ₩53,760 | ₩53,853 | -1.51% | 98.3만 |
|---|
| 2026.06.02 | ₩53,706 | ₩55,764 | ₩53,653 | ₩55,123 | +2.64% | 135.8만 |
|---|
| 2026.06.01 | ₩53,693 | ₩54,655 | ₩52,584 | ₩53,907 | +0.40% | 110.8만 |
|---|
| 2026.05.29 | ₩54,575 | ₩55,029 | ₩53,493 | ₩54,989 | +0.76% | 132.1만 |
|---|
| 2026.05.28 | ₩54,107 | ₩54,588 | ₩53,439 | ₩54,281 | +0.32% | 69.3만 |
|---|
| 2026.05.27 | ₩53,693 | ₩54,855 | ₩52,851 | ₩53,987 | +0.55% | 112.1만 |
|---|
| 2026.05.26 | ₩52,825 | ₩53,773 | ₩52,330 | ₩53,680 | +1.62% | 95.3만 |
|---|
| 2026.05.22 | ₩51,155 | ₩52,304 | ₩50,380 | ₩52,063 | +1.78% | 95만 |
|---|
| 2026.05.21 | ₩49,966 | ₩51,088 | ₩49,658 | ₩50,981 | +2.03% | 73.9만 |
|---|
| 2026.05.20 | ₩48,737 | ₩50,139 | ₩48,737 | ₩49,899 | +2.38% | 122.8만 |
|---|
| 2026.05.19 | ₩48,175 | ₩48,696 | ₩47,775 | ₩48,175 | 0.00% | 89.8만 |
|---|
| 2026.05.18 | ₩49,057 | ₩49,244 | ₩48,109 | ₩48,496 | -1.14% | 118만 |
|---|
| 2026.05.15 | ₩49,565 | ₩49,565 | ₩48,456 | ₩48,563 | -2.02% | 101.7만 |
|---|
| 2026.05.14 | ₩51,181 | ₩51,422 | ₩49,832 | ₩49,939 | -2.43% | 104.6만 |
|---|
| 2026.05.13 | ₩50,567 | ₩51,422 | ₩49,471 | ₩50,834 | +0.53% | 105.9만 |
|---|
| 2026.05.12 | ₩51,275 | ₩51,529 | ₩49,859 | ₩50,714 | -1.09% | 153.7만 |
|---|
| 2026.05.11 | ₩51,462 | ₩52,023 | ₩50,767 | ₩51,449 | -0.03% | 107.6만 |
|---|
| 2026.05.08 | ₩52,237 | ₩54,361 | ₩50,954 | ₩50,981 | -2.40% | 131.9만 |
|---|
| 2026.05.07 | ₩51,435 | ₩51,983 | ₩50,781 | ₩50,954 | -0.94% | 127만 |
|---|
| 2026.05.06 | ₩52,076 | ₩52,357 | ₩50,634 | ₩51,422 | -1.26% | 161.1만 |
|---|
| 2026.05.05 | ₩51,796 | ₩52,304 | ₩51,235 | ₩52,010 | +0.41% | 119.3만 |
|---|
| 2026.05.04 | ₩53,493 | ₩53,493 | ₩51,462 | ₩51,529 | -3.67% | 115.5만 |
|---|
| 2026.05.01 | ₩53,853 | ₩54,321 | ₩53,306 | ₩53,840 | -0.02% | 95.5만 |
|---|
| 2026.04.30 | ₩51,582 | ₩54,815 | ₩51,449 | ₩53,920 | +4.53% | 218만 |
|---|
| 2026.04.29 | ₩53,974 | ₩54,107 | ₩50,553 | ₩51,021 | -5.47% | 86.4만 |
|---|
| 2026.04.28 | ₩55,056 | ₩55,577 | ₩53,907 | ₩54,014 | -1.89% | 70.2만 |
|---|
| 2026.04.27 | ₩53,119 | ₩55,002 | ₩52,878 | ₩54,842 | +3.24% | 97.6만 |
|---|
| 2026.04.24 | ₩53,119 | ₩53,266 | ₩52,664 | ₩52,878 | -0.45% | 65.2만 |
|---|
| 2026.04.23 | ₩52,023 | ₩53,266 | ₩52,023 | ₩53,038 | +1.95% | 78.8만 |
|---|
| 2026.04.22 | ₩51,208 | ₩52,103 | ₩51,088 | ₩51,275 | +0.13% | 79.5만 |
|---|
| 2026.04.21 | ₩51,956 | ₩52,958 | ₩50,366 | ₩50,447 | -2.91% | 80.1만 |
|---|
| 2026.04.20 | ₩52,424 | ₩53,319 | ₩51,836 | ₩51,849 | -1.10% | 75.2만 |
|---|
| 2026.04.17 | ₩53,065 | ₩53,439 | ₩51,181 | ₩52,290 | -1.46% | 158.7만 |
|---|
| 2026.04.16 | ₩53,720 | ₩54,174 | ₩52,958 | ₩53,466 | -0.47% | 52.7만 |
|---|
| 2026.04.15 | ₩53,212 | ₩53,907 | ₩53,132 | ₩53,800 | +1.10% | 48.4만 |
|---|
| 2026.04.14 | ₩53,372 | ₩53,800 | ₩52,638 | ₩53,626 | +0.48% | 59.6만 |
|---|
| 2026.04.13 | ₩54,869 | ₩55,042 | ₩52,544 | ₩52,865 | -3.65% | 82.3만 |
|---|
| 2026.04.10 | ₩54,695 | ₩55,310 | ₩54,695 | ₩54,869 | +0.32% | 45.9만 |
|---|
| 2026.04.09 | ₩54,187 | ₩55,203 | ₩53,840 | ₩54,468 | +0.52% | 57.6만 |
|---|
| 2026.04.08 | ₩53,132 | ₩54,414 | ₩52,744 | ₩54,201 | +2.01% | 95.2만 |
|---|
| 2026.04.07 | ₩52,851 | ₩53,386 | ₩52,210 | ₩52,998 | +0.28% | 52.5만 |
|---|
| 2026.04.06 | ₩53,920 | ₩54,281 | ₩52,651 | ₩52,958 | -1.78% | 88.6만 |
|---|
| 2026.04.02 | ₩52,998 | ₩54,441 | ₩52,918 | ₩53,934 | +1.76% | 83.2만 |
|---|
| 2026.04.01 | ₩52,598 | ₩53,533 | ₩52,384 | ₩53,319 | +1.37% | 109.4만 |
|---|
| 2026.03.31 | ₩52,357 | ₩52,958 | ₩52,010 | ₩52,491 | +0.26% | 80.8만 |
|---|
| 2026.03.30 | ₩52,771 | ₩53,025 | ₩51,489 | ₩51,996 | -1.47% | 78.9만 |
|---|
| 2026.03.27 | ₩52,143 | ₩52,571 | ₩51,515 | ₩52,250 | +0.20% | 53.1만 |
|---|
| 2026.03.26 | ₩52,197 | ₩52,771 | ₩51,916 | ₩52,023 | -0.33% | 50.6만 |
|---|
| 2026.03.25 | ₩52,517 | ₩53,105 | ₩52,103 | ₩52,330 | -0.36% | 108만 |
|---|
| 2026.03.24 | ₩51,128 | ₩53,145 | ₩50,928 | ₩52,437 | +2.56% | 73.6만 |
|---|
| 2026.03.23 | ₩50,233 | ₩51,382 | ₩49,538 | ₩50,901 | +1.33% | 90.4만 |
|---|
| 2026.03.20 | ₩53,025 | ₩53,078 | ₩49,912 | ₩50,019 | -5.67% | 185.2만 |
|---|
| 2026.03.19 | ₩51,930 | ₩53,105 | ₩51,328 | ₩53,025 | +2.11% | 84.4만 |
|---|
| 2026.03.18 | ₩53,119 | ₩53,466 | ₩52,504 | ₩52,718 | -0.75% | 57.3만 |
|---|
| 2026.03.17 | ₩53,052 | ₩53,586 | ₩52,731 | ₩53,412 | +0.68% | 63.1만 |
|---|
| 2026.03.16 | ₩51,823 | ₩53,212 | ₩51,756 | ₩52,785 | +1.86% | 89.4만 |
|---|
| 2026.03.13 | ₩51,395 | ₩51,823 | ₩50,981 | ₩51,048 | -0.68% | 81.5만 |
|---|
| 2026.03.12 | ₩50,527 | ₩51,355 | ₩50,206 | ₩50,794 | +0.53% | 115.6만 |
|---|
| 2026.03.11 | ₩50,340 | ₩50,874 | ₩49,805 | ₩50,567 | +0.45% | 98.6만 |
|---|
| 2026.03.10 | ₩49,779 | ₩50,767 | ₩49,284 | ₩50,179 | +0.81% | 143.2만 |
|---|
| 2026.03.09 | ₩49,912 | ₩50,847 | ₩48,977 | ₩50,687 | +1.55% | 90.5만 |
|---|
| 2026.03.06 | ₩49,578 | ₩50,460 | ₩49,164 | ₩50,086 | +1.02% | 70.8만 |
|---|
| 2026.03.05 | ₩50,139 | ₩50,473 | ₩49,191 | ₩49,952 | -0.37% | 75.7만 |
|---|
| 2026.03.04 | ₩50,660 | ₩50,660 | ₩49,845 | ₩50,460 | -0.40% | 53.3만 |
|---|
| 2026.03.03 | ₩49,832 | ₩50,420 | ₩48,737 | ₩50,193 | +0.72% | 83.9만 |
|---|
| 2026.03.02 | ₩49,966 | ₩51,235 | ₩49,872 | ₩50,874 | +1.82% | 74.7만 |
|---|
| 2026.02.27 | ₩51,168 | ₩51,515 | ₩50,834 | ₩51,181 | +0.03% | 124.4만 |
|---|
| 2026.02.26 | ₩51,743 | ₩52,010 | ₩50,433 | ₩51,141 | -1.16% | 121.6만 |
|---|
| 2026.02.25 | ₩51,823 | ₩51,889 | ₩50,420 | ₩51,783 | -0.08% | 112.7만 |
|---|
| 2026.02.24 | ₩52,237 | ₩52,611 | ₩49,485 | ₩51,676 | -1.07% | 191.6만 |
|---|
| 2026.02.23 | ₩53,038 | ₩53,800 | ₩52,531 | ₩53,359 | +0.60% | 89만 |
|---|
| 2026.02.20 | ₩52,357 | ₩52,985 | ₩51,756 | ₩52,918 | +1.07% | 83만 |
|---|
| 2026.02.19 | ₩53,813 | ₩53,853 | ₩51,756 | ₩52,317 | -2.78% | 107.6만 |
|---|
| 2026.02.18 | ₩55,403 | ₩55,403 | ₩53,626 | ₩53,680 | -3.11% | 88.5만 |
|---|
| 2026.02.17 | ₩54,722 | ₩55,457 | ₩54,281 | ₩54,321 | -0.73% | 116.9만 |
|---|
| 2026.02.13 | ₩53,159 | ₩54,668 | ₩52,771 | ₩54,481 | +2.49% | 83.8만 |
|---|
| 2026.02.12 | ₩53,640 | ₩54,147 | ₩53,105 | ₩53,519 | -0.22% | 84.3만 |
|---|
| 2026.02.11 | ₩52,891 | ₩53,586 | ₩52,076 | ₩53,519 | +1.19% | 76.2만 |
|---|
| 2026.02.10 | ₩52,410 | ₩52,517 | ₩51,435 | ₩52,357 | -0.10% | 81만 |
|---|
| 2026.02.09 | ₩51,502 | ₩52,771 | ₩51,355 | ₩52,210 | +1.37% | 118.7만 |
|---|
| 2026.02.06 | ₩50,767 | ₩51,716 | ₩50,767 | ₩51,622 | +1.68% | 92.2만 |
|---|
| 2026.02.05 | ₩50,099 | ₩50,727 | ₩49,645 | ₩50,206 | +0.21% | 96만 |
|---|
| 2026.02.04 | ₩49,658 | ₩50,353 | ₩48,830 | ₩49,885 | +0.46% | 109.4만 |
|---|
| 2026.02.03 | ₩48,095 | ₩49,364 | ₩47,828 | ₩49,338 | +2.58% | 84.7만 |
|---|
| 2026.02.02 | ₩48,149 | ₩49,151 | ₩47,214 | ₩47,601 | -1.14% | 98.7만 |
|---|
| 2026.01.30 | ₩48,322 | ₩49,565 | ₩47,908 | ₩48,296 | -0.06% | 98.2만 |
|---|
| 2026.01.29 | ₩49,458 | ₩49,966 | ₩48,282 | ₩48,456 | -2.03% | 95.7만 |
|---|
| 2026.01.28 | ₩49,405 | ₩49,819 | ₩48,884 | ₩49,364 | -0.08% | 90.1만 |
|---|
| 2026.01.27 | ₩48,389 | ₩49,338 | ₩48,149 | ₩49,191 | +1.66% | 72.9만 |
|---|
| 2026.01.26 | ₩48,282 | ₩48,723 | ₩48,095 | ₩48,336 | +0.11% | 65만 |
|---|
| 2026.01.23 | ₩48,322 | ₩48,550 | ₩47,574 | ₩47,922 | -0.83% | 119.6만 |
|---|
| 2026.01.22 | ₩48,135 | ₩48,763 | ₩47,815 | ₩48,362 | +0.47% | 97만 |
|---|
| 2026.01.21 | ₩47,948 | ₩48,309 | ₩47,307 | ₩47,828 | -0.25% | 111만 |
|---|
| 2026.01.20 | ₩47,788 | ₩48,162 | ₩47,026 | ₩47,507 | -0.59% | 134.6만 |
|---|
| 2026.01.16 | ₩47,026 | ₩48,723 | ₩46,372 | ₩48,189 | +2.47% | 328.2만 |
|---|
| 2026.01.15 | ₩46,839 | ₩47,975 | ₩44,755 | ₩47,267 | +0.91% | 280.6만 |
|---|
| 2026.01.14 | ₩44,248 | ₩44,515 | ₩43,834 | ₩44,274 | +0.06% | 81.6만 |
|---|
| 2026.01.13 | ₩44,314 | ₩44,568 | ₩43,753 | ₩44,248 | -0.15% | 106.7만 |
|---|
| 2026.01.12 | ₩43,179 | ₩44,542 | ₩43,152 | ₩43,874 | +1.61% | 113.5만 |
|---|
| 2026.01.09 | ₩43,366 | ₩43,914 | ₩42,658 | ₩42,791 | -1.32% | 78.1만 |
|---|
| 2026.01.08 | ₩42,618 | ₩43,994 | ₩42,591 | ₩43,246 | +1.47% | 98.5만 |
|---|
| 2026.01.07 | ₩44,822 | ₩45,076 | ₩42,498 | ₩42,698 | -4.74% | 145.1만 |
|---|
| 2026.01.06 | ₩44,208 | ₩44,942 | ₩44,061 | ₩44,862 | +1.48% | 142.9만 |
|---|
| 2026.01.05 | ₩45,570 | ₩45,958 | ₩42,898 | ₩44,168 | -3.08% | 131.3만 |
|---|
| 2026.01.02 | ₩44,809 | ₩45,744 | ₩44,421 | ₩45,370 | +1.25% | 92.2만 |
|---|
| 2025.12.31 | ₩44,595 | ₩44,795 | ₩44,355 | ₩44,435 | -0.36% | 55.9만 |
|---|
| 2025.12.30 | ₩44,889 | ₩44,956 | ₩44,542 | ₩44,608 | -0.62% | 66.8만 |
|---|
| 2025.12.29 | ₩44,301 | ₩45,009 | ₩44,127 | ₩44,876 | +1.30% | 86.9만 |
|---|
| 2025.12.26 | ₩44,501 | ₩44,542 | ₩44,181 | ₩44,328 | -0.39% | 67.3만 |
|---|
| 2025.12.24 | ₩44,889 | ₩44,889 | ₩43,994 | ₩44,595 | -0.65% | 35.5만 |
|---|
| 2025.12.23 | ₩44,902 | ₩45,196 | ₩44,448 | ₩44,622 | -0.62% | 82.4만 |
|---|
| 2025.12.22 | ₩43,807 | ₩45,129 | ₩43,620 | ₩44,702 | +2.04% | 93.9만 |
|---|
| 2025.12.19 | ₩43,353 | ₩43,740 | ₩43,299 | ₩43,606 | +0.59% | 334.2만 |
|---|
| 2025.12.18 | ₩43,820 | ₩44,021 | ₩43,206 | ₩43,312 | -1.16% | 76.6만 |
|---|
| 2025.12.17 | ₩43,927 | ₩43,927 | ₩42,658 | ₩43,540 | -0.88% | 100.8만 |
|---|
| 2025.12.16 | ₩43,620 | ₩44,061 | ₩43,045 | ₩43,259 | -0.83% | 83.9만 |
|---|
| 2025.12.15 | ₩43,486 | ₩43,887 | ₩43,152 | ₩43,700 | +0.49% | 84.4만 |
|---|
| 2025.12.12 | ₩43,820 | ₩44,034 | ₩43,286 | ₩43,299 | -1.19% | 105.9만 |
|---|
| 2025.12.11 | ₩44,061 | ₩44,087 | ₩43,566 | ₩43,633 | -0.97% | 73.6만 |
|---|
| 2025.12.10 | ₩44,114 | ₩44,355 | ₩43,780 | ₩43,780 | -0.76% | 105.3만 |
|---|
| 2025.12.09 | ₩43,940 | ₩44,755 | ₩43,780 | ₩44,047 | +0.24% | 80.3만 |
|---|
| 2025.12.08 | ₩45,624 | ₩45,624 | ₩43,954 | ₩44,101 | -3.34% | 82.5만 |
|---|
| 2025.12.05 | ₩45,517 | ₩45,717 | ₩45,036 | ₩45,437 | -0.18% | 76.7만 |
|---|
| 2025.12.04 | ₩46,011 | ₩46,372 | ₩45,570 | ₩45,624 | -0.84% | 85.3만 |
|---|
| 2025.12.03 | ₩47,093 | ₩47,093 | ₩45,944 | ₩46,038 | -2.24% | 75.7만 |
|---|
| 2025.12.02 | ₩47,467 | ₩47,641 | ₩46,612 | ₩46,826 | -1.35% | 76만 |
|---|
| 2025.12.01 | ₩47,868 | ₩48,162 | ₩46,345 | ₩47,026 | -1.76% | 94.2만 |
|---|
| 2025.11.28 | ₩48,656 | ₩49,004 | ₩48,536 | ₩48,924 | +0.55% | 46.7만 |
|---|
| 2025.11.26 | ₩48,696 | ₩49,030 | ₩48,109 | ₩48,282 | -0.85% | 115.2만 |
|---|
| 2025.11.25 | ₩48,696 | ₩48,803 | ₩48,162 | ₩48,309 | -0.80% | 86.6만 |
|---|
| 2025.11.24 | ₩47,975 | ₩48,737 | ₩47,975 | ₩48,456 | +1.00% | 117.7만 |
|---|
| 2025.11.21 | ₩47,882 | ₩48,082 | ₩47,200 | ₩47,628 | -0.53% | 62.6만 |
|---|
| 2025.11.20 | ₩48,523 | ₩48,857 | ₩47,441 | ₩47,748 | -1.60% | 331.6만 |
|---|
| 2025.11.19 | ₩48,483 | ₩49,284 | ₩48,055 | ₩48,095 | -0.80% | 90.3만 |
|---|
| 2025.11.18 | ₩48,376 | ₩48,950 | ₩47,841 | ₩48,376 | 0.00% | 73.7만 |
|---|
| 2025.11.17 | ₩48,349 | ₩49,004 | ₩48,162 | ₩48,523 | +0.36% | 82.2만 |
|---|
| 2025.11.14 | ₩46,920 | ₩48,175 | ₩46,773 | ₩48,082 | +2.48% | 67.1만 |
|---|
| 2025.11.13 | ₩47,521 | ₩47,801 | ₩47,080 | ₩47,534 | +0.03% | 98.8만 |
|---|
| 2025.11.12 | ₩47,267 | ₩48,028 | ₩47,214 | ₩47,708 | +0.93% | 92.9만 |
|---|
| 2025.11.11 | ₩47,067 | ₩47,628 | ₩46,599 | ₩47,454 | +0.82% | 91.6만 |
|---|
| 2025.11.10 | ₩47,240 | ₩47,761 | ₩46,920 | ₩47,120 | -0.25% | 91만 |
|---|
| 2025.11.07 | ₩46,265 | ₩46,893 | ₩45,984 | ₩46,799 | +1.16% | 86.4만 |
|---|
| 2025.11.06 | ₩46,252 | ₩46,960 | ₩45,931 | ₩46,599 | +0.75% | 144.6만 |
|---|
| 2025.11.05 | ₩45,009 | ₩47,026 | ₩42,858 | ₩46,305 | +2.88% | 485.6만 |
|---|
| 2025.11.04 | ₩43,019 | ₩43,860 | ₩42,952 | ₩43,406 | +0.90% | 103.2만 |
|---|
| 2025.11.03 | ₩42,845 | ₩43,860 | ₩42,270 | ₩43,419 | +1.34% | 111.8만 |
|---|
| 2025.10.31 | ₩42,551 | ₩42,965 | ₩42,043 | ₩42,658 | +0.25% | 129.4만 |
|---|
| 2025.10.30 | ₩42,377 | ₩43,032 | ₩41,950 | ₩42,404 | +0.06% | 154.3만 |
|---|
| 2025.10.29 | ₩43,166 | ₩43,433 | ₩42,310 | ₩42,538 | -1.45% | 103.7만 |
|---|
| 2025.10.28 | ₩42,885 | ₩43,299 | ₩42,377 | ₩42,832 | -0.12% | 106.6만 |
|---|
| 2025.10.27 | ₩42,725 | ₩42,845 | ₩42,057 | ₩42,711 | -0.03% | 78.4만 |
|---|
| 2025.10.24 | ₩42,685 | ₩43,045 | ₩42,457 | ₩42,618 | -0.16% | 69.7만 |
|---|
| 2025.10.23 | ₩41,656 | ₩42,270 | ₩41,522 | ₩42,110 | +1.09% | 133.4만 |
|---|
| 2025.10.22 | ₩40,627 | ₩41,602 | ₩40,614 | ₩41,402 | +1.91% | 116.9만 |
|---|
| 2025.10.21 | ₩42,190 | ₩42,190 | ₩40,427 | ₩40,627 | -3.70% | 99.1만 |
|---|
| 2025.10.20 | ₩42,738 | ₩42,832 | ₩42,070 | ₩42,204 | -1.25% | 61.6만 |
|---|
| 2025.10.17 | ₩42,658 | ₩43,179 | ₩42,083 | ₩42,324 | -0.78% | 100.7만 |
|---|
| 2025.10.16 | ₩43,393 | ₩44,021 | ₩42,858 | ₩43,059 | -0.77% | 75.9만 |
|---|
| 2025.10.15 | ₩42,404 | ₩43,606 | ₩42,404 | ₩43,192 | +1.86% | 115만 |
|---|
| 2025.10.14 | ₩42,310 | ₩42,431 | ₩41,856 | ₩42,123 | -0.44% | 92.7만 |
|---|
| 2025.10.13 | ₩41,990 | ₩42,805 | ₩41,870 | ₩42,498 | +1.21% | 77.1만 |
|---|
| 2025.10.10 | ₩42,498 | ₩42,912 | ₩41,522 | ₩41,616 | -2.07% | 101.7만 |
|---|