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 | ₩40,129 | ₩40,583 | ₩39,876 | ₩40,276 | +0.37% | 96.1만 |
| 2026.10.08 | ₩40,316 | ₩40,516 | ₩39,582 | ₩39,956 | -0.89% | 143.2만 |
| 2026.10.07 | ₩40,449 | ₩40,609 | ₩40,036 | ₩40,409 | -0.10% | 115.4만 |
| 2026.10.06 | ₩40,022 | ₩40,996 | ₩39,689 | ₩40,996 | +2.43% | 174.1만 |
| 2026.10.05 | ₩39,155 | ₩39,876 | ₩38,955 | ₩39,382 | +0.58% | 169만 |
| 2026.10.02 | ₩39,422 | ₩39,809 | ₩39,089 | ₩39,142 | -0.71% | 97만 |
| 2026.10.01 | ₩38,862 | ₩39,342 | ₩38,115 | ₩38,875 | +0.03% | 107.1만 |
| 2026.09.30 | ₩39,395 | ₩39,449 | ₩38,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,049 |
| -0.88% |
| 100.3만 |
| 2026.09.29 | ₩38,942 | ₩39,102 | ₩38,462 | ₩39,075 | +0.34% | 83.7만 |
|---|
| 2026.09.28 | ₩39,689 | ₩39,782 | ₩38,795 | ₩38,968 | -1.82% | 104.9만 |
|---|
| 2026.09.25 | ₩39,182 | ₩39,982 | ₩39,102 | ₩39,716 | +1.36% | 113.4만 |
|---|
| 2026.09.24 | ₩39,889 | ₩40,009 | ₩38,688 | ₩38,942 | -2.37% | 101.3만 |
|---|
| 2026.09.23 | ₩40,823 | ₩40,903 | ₩40,169 | ₩40,182 | -1.57% | 109.5만 |
|---|
| 2026.09.22 | ₩41,210 | ₩41,623 | ₩40,890 | ₩40,890 | -0.78% | 92.1만 |
|---|
| 2026.09.21 | ₩41,583 | ₩41,663 | ₩40,863 | ₩41,210 | -0.90% | 101.4만 |
|---|
| 2026.09.18 | ₩41,130 | ₩41,356 | ₩40,463 | ₩41,116 | -0.03% | 377.7만 |
|---|
| 2026.09.17 | ₩40,649 | ₩41,597 | ₩40,276 | ₩41,303 | +1.61% | 120만 |
|---|
| 2026.09.16 | ₩40,409 | ₩40,409 | ₩39,769 | ₩39,996 | -1.02% | 125.3만 |
|---|
| 2026.09.15 | ₩40,476 | ₩41,156 | ₩39,889 | ₩39,929 | -1.35% | 150.2만 |
|---|
| 2026.09.14 | ₩41,023 | ₩41,023 | ₩40,196 | ₩40,409 | -1.50% | 104.6만 |
|---|
| 2026.09.11 | ₩42,450 | ₩42,450 | ₩41,290 | ₩41,543 | -2.14% | 89.6만 |
|---|
| 2026.09.10 | ₩42,624 | ₩42,677 | ₩42,050 | ₩42,144 | -1.13% | 84.6만 |
|---|
| 2026.09.09 | ₩43,358 | ₩44,492 | ₩42,330 | ₩42,784 | -1.32% | 132.2만 |
|---|
| 2026.09.08 | ₩42,557 | ₩44,532 | ₩42,557 | ₩44,171 | +3.79% | 136.1만 |
|---|
| 2026.09.04 | ₩41,983 | ₩42,664 | ₩41,983 | ₩42,450 | +1.11% | 102.1만 |
|---|
| 2026.09.03 | ₩42,170 | ₩42,197 | ₩41,663 | ₩41,983 | -0.44% | 111.2만 |
|---|
| 2026.09.02 | ₩41,757 | ₩42,397 | ₩41,410 | ₩41,917 | +0.38% | 114.9만 |
|---|
| 2026.09.01 | ₩41,557 | ₩42,224 | ₩41,316 | ₩42,050 | +1.19% | 149.6만 |
|---|
| 2026.08.31 | ₩42,290 | ₩42,704 | ₩42,077 | ₩42,357 | +0.16% | 127.5만 |
|---|
| 2026.08.28 | ₩43,371 | ₩43,998 | ₩42,170 | ₩42,370 | -2.31% | 93.5만 |
|---|
| 2026.08.27 | ₩43,291 | ₩43,624 | ₩42,717 | ₩43,224 | -0.15% | 85만 |
|---|
| 2026.08.26 | ₩43,384 | ₩44,091 | ₩43,117 | ₩43,318 | -0.15% | 75.3만 |
|---|
| 2026.08.25 | ₩43,624 | ₩43,851 | ₩42,904 | ₩43,344 | -0.64% | 140.3만 |
|---|
| 2026.08.24 | ₩43,371 | ₩43,464 | ₩42,397 | ₩43,064 | -0.71% | 113.9만 |
|---|
| 2026.08.21 | ₩43,878 | ₩44,025 | ₩43,011 | ₩43,438 | -1.00% | 153만 |
|---|
| 2026.08.20 | ₩44,412 | ₩44,985 | ₩43,464 | ₩43,544 | -1.95% | 105.4만 |
|---|
| 2026.08.19 | ₩44,692 | ₩45,092 | ₩44,265 | ₩44,905 | +0.48% | 88.8만 |
|---|
| 2026.08.18 | ₩45,359 | ₩45,839 | ₩43,851 | ₩44,171 | -2.62% | 94.5만 |
|---|
| 2026.08.17 | ₩45,866 | ₩46,079 | ₩45,025 | ₩45,559 | -0.67% | 73.2만 |
|---|
| 2026.08.14 | ₩45,666 | ₩46,373 | ₩45,479 | ₩45,545 | -0.26% | 66.4만 |
|---|
| 2026.08.13 | ₩45,586 | ₩46,106 | ₩45,412 | ₩45,652 | +0.15% | 99.8만 |
|---|
| 2026.08.12 | ₩46,573 | ₩46,800 | ₩45,545 | ₩45,866 | -1.52% | 128.8만 |
|---|
| 2026.08.11 | ₩44,345 | ₩46,266 | ₩44,345 | ₩46,026 | +3.79% | 143.2만 |
|---|
| 2026.08.10 | ₩43,464 | ₩44,211 | ₩42,784 | ₩44,091 | +1.44% | 138.9만 |
|---|
| 2026.08.07 | ₩43,184 | ₩44,305 | ₩43,117 | ₩43,558 | +0.87% | 122.8만 |
|---|
| 2026.08.06 | ₩43,371 | ₩44,772 | ₩42,677 | ₩43,825 | +1.05% | 183.6만 |
|---|
| 2026.08.05 | ₩42,157 | ₩42,224 | ₩41,250 | ₩41,597 | -1.33% | 135.2만 |
|---|
| 2026.08.04 | ₩43,024 | ₩43,037 | ₩42,090 | ₩42,330 | -1.61% | 103.8만 |
|---|
| 2026.08.03 | ₩41,463 | ₩42,851 | ₩41,463 | ₩42,771 | +3.15% | 109.6만 |
|---|
| 2026.07.31 | ₩42,691 | ₩42,984 | ₩42,104 | ₩42,330 | -0.84% | 107.7만 |
|---|
| 2026.07.30 | ₩41,797 | ₩42,450 | ₩41,570 | ₩42,330 | +1.28% | 111.2만 |
|---|
| 2026.07.29 | ₩42,064 | ₩42,651 | ₩40,276 | ₩41,063 | -2.38% | 151.7만 |
|---|
| 2026.07.28 | ₩42,824 | ₩43,571 | ₩41,223 | ₩41,943 | -2.06% | 154.3만 |
|---|
| 2026.07.27 | ₩42,837 | ₩43,438 | ₩42,250 | ₩42,837 | 0.00% | 133.8만 |
|---|
| 2026.07.24 | ₩45,052 | ₩45,172 | ₩42,344 | ₩42,811 | -4.97% | 139만 |
|---|
| 2026.07.23 | ₩44,358 | ₩44,972 | ₩44,211 | ₩44,785 | +0.96% | 98.9만 |
|---|
| 2026.07.22 | ₩44,999 | ₩45,759 | ₩44,692 | ₩44,932 | -0.15% | 87.2만 |
|---|
| 2026.07.21 | ₩44,532 | ₩44,932 | ₩43,985 | ₩44,838 | +0.69% | 67.5만 |
|---|
| 2026.07.20 | ₩44,905 | ₩45,199 | ₩44,251 | ₩44,465 | -0.98% | 73.4만 |
|---|
| 2026.07.17 | ₩45,039 | ₩45,265 | ₩44,251 | ₩44,572 | -1.04% | 150.8만 |
|---|
| 2026.07.16 | ₩45,799 | ₩45,799 | ₩44,732 | ₩45,052 | -1.63% | 93.5만 |
|---|
| 2026.07.15 | ₩46,266 | ₩47,080 | ₩45,599 | ₩45,959 | -0.66% | 111.7만 |
|---|
| 2026.07.14 | ₩44,945 | ₩46,559 | ₩44,945 | ₩45,959 | +2.26% | 126.8만 |
|---|
| 2026.07.13 | ₩45,172 | ₩45,492 | ₩44,131 | ₩44,278 | -1.98% | 91만 |
|---|
| 2026.07.10 | ₩44,398 | ₩45,092 | ₩44,358 | ₩44,918 | +1.17% | 98.3만 |
|---|
| 2026.07.09 | ₩45,065 | ₩45,065 | ₩44,238 | ₩44,518 | -1.21% | 89.3만 |
|---|
| 2026.07.08 | ₩44,371 | ₩44,945 | ₩44,171 | ₩44,452 | +0.18% | 84.9만 |
|---|
| 2026.07.07 | ₩44,105 | ₩45,399 | ₩44,025 | ₩44,665 | +1.27% | 111.2만 |
|---|
| 2026.07.06 | ₩43,851 | ₩44,291 | ₩43,718 | ₩44,158 | +0.70% | 142만 |
|---|
| 2026.07.02 | ₩45,239 | ₩45,586 | ₩43,504 | ₩43,704 | -3.39% | 156.3만 |
|---|
| 2026.07.01 | ₩45,452 | ₩46,426 | ₩44,638 | ₩44,718 | -1.61% | 168.7만 |
|---|
| 2026.06.30 | ₩46,893 | ₩47,280 | ₩45,265 | ₩45,599 | -2.76% | 212.8만 |
|---|
| 2026.06.29 | ₩49,321 | ₩49,548 | ₩46,092 | ₩46,933 | -4.84% | 215.6만 |
|---|
| 2026.06.26 | ₩48,947 | ₩49,201 | ₩48,414 | ₩49,174 | +0.46% | 145.9만 |
|---|
| 2026.06.25 | ₩49,921 | ₩50,228 | ₩48,160 | ₩49,148 | -1.55% | 102.8만 |
|---|
| 2026.06.24 | ₩49,041 | ₩49,708 | ₩48,027 | ₩49,067 | +0.05% | 140.7만 |
|---|
| 2026.06.23 | ₩48,894 | ₩49,948 | ₩48,520 | ₩48,774 | -0.25% | 140.3만 |
|---|
| 2026.06.22 | ₩49,908 | ₩50,442 | ₩49,081 | ₩49,454 | -0.91% | 113.5만 |
|---|
| 2026.06.18 | ₩49,254 | ₩50,615 | ₩48,961 | ₩49,921 | +1.35% | 865.5만 |
|---|
| 2026.06.17 | ₩49,961 | ₩50,201 | ₩48,961 | ₩49,054 | -1.82% | 180.8만 |
|---|
| 2026.06.16 | ₩51,095 | ₩52,029 | ₩50,255 | ₩50,268 | -1.62% | 141.4만 |
|---|
| 2026.06.15 | ₩50,402 | ₩51,776 | ₩50,402 | ₩51,509 | +2.20% | 169.3만 |
|---|
| 2026.06.12 | ₩50,388 | ₩51,122 | ₩49,868 | ₩49,988 | -0.79% | 146.8만 |
|---|
| 2026.06.11 | ₩50,255 | ₩50,949 | ₩50,161 | ₩50,281 | +0.05% | 101.8만 |
|---|
| 2026.06.10 | ₩51,949 | ₩52,296 | ₩49,815 | ₩49,895 | -3.95% | 103.7만 |
|---|
| 2026.06.09 | ₩52,243 | ₩52,403 | ₩50,628 | ₩51,949 | -0.56% | 105.4만 |
|---|
| 2026.06.08 | ₩53,897 | ₩54,217 | ₩51,909 | ₩51,909 | -3.69% | 130.4만 |
|---|
| 2026.06.05 | ₩53,523 | ₩53,777 | ₩52,616 | ₩53,016 | -0.95% | 82.3만 |
|---|
| 2026.06.04 | ₩53,590 | ₩54,604 | ₩53,003 | ₩53,870 | +0.52% | 72만 |
|---|
| 2026.06.03 | ₩54,604 | ₩55,311 | ₩53,683 | ₩53,777 | -1.51% | 98.3만 |
|---|
| 2026.06.02 | ₩53,630 | ₩55,685 | ₩53,577 | ₩55,044 | +2.64% | 135.8만 |
|---|
| 2026.06.01 | ₩53,617 | ₩54,577 | ₩52,509 | ₩53,830 | +0.40% | 110.8만 |
|---|
| 2026.05.29 | ₩54,497 | ₩54,951 | ₩53,417 | ₩54,911 | +0.76% | 132.1만 |
|---|
| 2026.05.28 | ₩54,030 | ₩54,511 | ₩53,363 | ₩54,204 | +0.32% | 69.3만 |
|---|
| 2026.05.27 | ₩53,617 | ₩54,777 | ₩52,776 | ₩53,910 | +0.55% | 112.1만 |
|---|
| 2026.05.26 | ₩52,750 | ₩53,697 | ₩52,256 | ₩53,603 | +1.62% | 95.3만 |
|---|
| 2026.05.22 | ₩51,082 | ₩52,229 | ₩50,308 | ₩51,989 | +1.78% | 95만 |
|---|
| 2026.05.21 | ₩49,895 | ₩51,015 | ₩49,588 | ₩50,908 | +2.03% | 73.9만 |
|---|
| 2026.05.20 | ₩48,667 | ₩50,068 | ₩48,667 | ₩49,828 | +2.38% | 122.8만 |
|---|
| 2026.05.19 | ₩48,107 | ₩48,627 | ₩47,707 | ₩48,107 | 0.00% | 89.8만 |
|---|
| 2026.05.18 | ₩48,987 | ₩49,174 | ₩48,040 | ₩48,427 | -1.14% | 118만 |
|---|
| 2026.05.15 | ₩49,494 | ₩49,494 | ₩48,387 | ₩48,494 | -2.02% | 101.7만 |
|---|
| 2026.05.14 | ₩51,109 | ₩51,349 | ₩49,761 | ₩49,868 | -2.43% | 104.6만 |
|---|
| 2026.05.13 | ₩50,495 | ₩51,349 | ₩49,401 | ₩50,762 | +0.53% | 105.9만 |
|---|
| 2026.05.12 | ₩51,202 | ₩51,455 | ₩49,788 | ₩50,642 | -1.09% | 153.7만 |
|---|
| 2026.05.11 | ₩51,389 | ₩51,949 | ₩50,695 | ₩51,375 | -0.03% | 107.6만 |
|---|
| 2026.05.08 | ₩52,163 | ₩54,284 | ₩50,882 | ₩50,908 | -2.40% | 131.9만 |
|---|
| 2026.05.07 | ₩51,362 | ₩51,909 | ₩50,708 | ₩50,882 | -0.94% | 127만 |
|---|
| 2026.05.06 | ₩52,002 | ₩52,283 | ₩50,562 | ₩51,349 | -1.26% | 161.1만 |
|---|
| 2026.05.05 | ₩51,722 | ₩52,229 | ₩51,162 | ₩51,936 | +0.41% | 119.3만 |
|---|
| 2026.05.04 | ₩53,417 | ₩53,417 | ₩51,389 | ₩51,455 | -3.67% | 115.5만 |
|---|
| 2026.05.01 | ₩53,777 | ₩54,244 | ₩53,230 | ₩53,763 | -0.02% | 95.5만 |
|---|
| 2026.04.30 | ₩51,509 | ₩54,737 | ₩51,375 | ₩53,843 | +4.53% | 218만 |
|---|
| 2026.04.29 | ₩53,897 | ₩54,030 | ₩50,482 | ₩50,949 | -5.47% | 86.4만 |
|---|
| 2026.04.28 | ₩54,977 | ₩55,498 | ₩53,830 | ₩53,937 | -1.89% | 70.2만 |
|---|
| 2026.04.27 | ₩53,043 | ₩54,924 | ₩52,803 | ₩54,764 | +3.24% | 97.6만 |
|---|
| 2026.04.24 | ₩53,043 | ₩53,190 | ₩52,589 | ₩52,803 | -0.45% | 65.2만 |
|---|
| 2026.04.23 | ₩51,949 | ₩53,190 | ₩51,949 | ₩52,963 | +1.95% | 78.8만 |
|---|
| 2026.04.22 | ₩51,135 | ₩52,029 | ₩51,015 | ₩51,202 | +0.13% | 79.5만 |
|---|
| 2026.04.21 | ₩51,882 | ₩52,883 | ₩50,295 | ₩50,375 | -2.91% | 80.1만 |
|---|
| 2026.04.20 | ₩52,349 | ₩53,243 | ₩51,762 | ₩51,776 | -1.10% | 75.2만 |
|---|
| 2026.04.17 | ₩52,990 | ₩53,363 | ₩51,109 | ₩52,216 | -1.46% | 158.7만 |
|---|
| 2026.04.16 | ₩53,643 | ₩54,097 | ₩52,883 | ₩53,390 | -0.47% | 52.7만 |
|---|
| 2026.04.15 | ₩53,136 | ₩53,830 | ₩53,056 | ₩53,723 | +1.10% | 48.4만 |
|---|
| 2026.04.14 | ₩53,296 | ₩53,723 | ₩52,563 | ₩53,550 | +0.48% | 59.6만 |
|---|
| 2026.04.13 | ₩54,791 | ₩54,964 | ₩52,469 | ₩52,790 | -3.65% | 82.3만 |
|---|
| 2026.04.10 | ₩54,617 | ₩55,231 | ₩54,617 | ₩54,791 | +0.32% | 45.9만 |
|---|
| 2026.04.09 | ₩54,110 | ₩55,124 | ₩53,763 | ₩54,390 | +0.52% | 57.6만 |
|---|
| 2026.04.08 | ₩53,056 | ₩54,337 | ₩52,669 | ₩54,124 | +2.01% | 95.2만 |
|---|
| 2026.04.07 | ₩52,776 | ₩53,310 | ₩52,136 | ₩52,923 | +0.28% | 52.5만 |
|---|
| 2026.04.06 | ₩53,843 | ₩54,204 | ₩52,576 | ₩52,883 | -1.78% | 88.6만 |
|---|
| 2026.04.02 | ₩52,923 | ₩54,364 | ₩52,843 | ₩53,857 | +1.76% | 83.2만 |
|---|
| 2026.04.01 | ₩52,523 | ₩53,457 | ₩52,309 | ₩53,243 | +1.37% | 109.4만 |
|---|
| 2026.03.31 | ₩52,283 | ₩52,883 | ₩51,936 | ₩52,416 | +0.26% | 80.8만 |
|---|
| 2026.03.30 | ₩52,696 | ₩52,950 | ₩51,415 | ₩51,922 | -1.47% | 78.9만 |
|---|
| 2026.03.27 | ₩52,069 | ₩52,496 | ₩51,442 | ₩52,176 | +0.20% | 53.1만 |
|---|
| 2026.03.26 | ₩52,123 | ₩52,696 | ₩51,842 | ₩51,949 | -0.33% | 50.6만 |
|---|
| 2026.03.25 | ₩52,443 | ₩53,030 | ₩52,029 | ₩52,256 | -0.36% | 108만 |
|---|
| 2026.03.24 | ₩51,055 | ₩53,070 | ₩50,855 | ₩52,363 | +2.56% | 73.6만 |
|---|
| 2026.03.23 | ₩50,161 | ₩51,309 | ₩49,468 | ₩50,828 | +1.33% | 90.4만 |
|---|
| 2026.03.20 | ₩52,950 | ₩53,003 | ₩49,841 | ₩49,948 | -5.67% | 185.2만 |
|---|
| 2026.03.19 | ₩51,856 | ₩53,030 | ₩51,255 | ₩52,950 | +2.11% | 84.4만 |
|---|
| 2026.03.18 | ₩53,043 | ₩53,390 | ₩52,429 | ₩52,643 | -0.75% | 57.3만 |
|---|
| 2026.03.17 | ₩52,976 | ₩53,510 | ₩52,656 | ₩53,337 | +0.68% | 63.1만 |
|---|
| 2026.03.16 | ₩51,749 | ₩53,136 | ₩51,682 | ₩52,709 | +1.86% | 89.4만 |
|---|
| 2026.03.13 | ₩51,322 | ₩51,749 | ₩50,908 | ₩50,975 | -0.68% | 81.5만 |
|---|
| 2026.03.12 | ₩50,455 | ₩51,282 | ₩50,135 | ₩50,722 | +0.53% | 115.6만 |
|---|
| 2026.03.11 | ₩50,268 | ₩50,802 | ₩49,735 | ₩50,495 | +0.45% | 98.6만 |
|---|
| 2026.03.10 | ₩49,708 | ₩50,695 | ₩49,214 | ₩50,108 | +0.81% | 143.2만 |
|---|
| 2026.03.09 | ₩49,841 | ₩50,775 | ₩48,907 | ₩50,615 | +1.55% | 90.5만 |
|---|
| 2026.03.06 | ₩49,508 | ₩50,388 | ₩49,094 | ₩50,015 | +1.02% | 70.8만 |
|---|
| 2026.03.05 | ₩50,068 | ₩50,402 | ₩49,121 | ₩49,881 | -0.37% | 75.7만 |
|---|
| 2026.03.04 | ₩50,588 | ₩50,588 | ₩49,775 | ₩50,388 | -0.40% | 53.3만 |
|---|
| 2026.03.03 | ₩49,761 | ₩50,348 | ₩48,667 | ₩50,121 | +0.72% | 83.9만 |
|---|
| 2026.03.02 | ₩49,895 | ₩51,162 | ₩49,801 | ₩50,802 | +1.82% | 74.7만 |
|---|
| 2026.02.27 | ₩51,095 | ₩51,442 | ₩50,762 | ₩51,109 | +0.03% | 124.4만 |
|---|
| 2026.02.26 | ₩51,669 | ₩51,936 | ₩50,362 | ₩51,069 | -1.16% | 121.6만 |
|---|
| 2026.02.25 | ₩51,749 | ₩51,816 | ₩50,348 | ₩51,709 | -0.08% | 112.7만 |
|---|
| 2026.02.24 | ₩52,163 | ₩52,536 | ₩49,414 | ₩51,602 | -1.07% | 191.6만 |
|---|
| 2026.02.23 | ₩52,963 | ₩53,723 | ₩52,456 | ₩53,283 | +0.60% | 89만 |
|---|
| 2026.02.20 | ₩52,283 | ₩52,910 | ₩51,682 | ₩52,843 | +1.07% | 83만 |
|---|
| 2026.02.19 | ₩53,737 | ₩53,777 | ₩51,682 | ₩52,243 | -2.78% | 107.6만 |
|---|
| 2026.02.18 | ₩55,324 | ₩55,324 | ₩53,550 | ₩53,603 | -3.11% | 88.5만 |
|---|
| 2026.02.17 | ₩54,644 | ₩55,378 | ₩54,204 | ₩54,244 | -0.73% | 116.9만 |
|---|
| 2026.02.13 | ₩53,083 | ₩54,591 | ₩52,696 | ₩54,404 | +2.49% | 83.8만 |
|---|
| 2026.02.12 | ₩53,563 | ₩54,070 | ₩53,030 | ₩53,443 | -0.22% | 84.3만 |
|---|
| 2026.02.11 | ₩52,816 | ₩53,510 | ₩52,002 | ₩53,443 | +1.19% | 76.2만 |
|---|
| 2026.02.10 | ₩52,336 | ₩52,443 | ₩51,362 | ₩52,283 | -0.10% | 81만 |
|---|
| 2026.02.09 | ₩51,429 | ₩52,696 | ₩51,282 | ₩52,136 | +1.37% | 118.7만 |
|---|
| 2026.02.06 | ₩50,695 | ₩51,642 | ₩50,695 | ₩51,549 | +1.68% | 92.2만 |
|---|
| 2026.02.05 | ₩50,028 | ₩50,655 | ₩49,574 | ₩50,135 | +0.21% | 96만 |
|---|
| 2026.02.04 | ₩49,588 | ₩50,281 | ₩48,761 | ₩49,815 | +0.46% | 109.4만 |
|---|
| 2026.02.03 | ₩48,027 | ₩49,294 | ₩47,760 | ₩49,268 | +2.58% | 84.7만 |
|---|
| 2026.02.02 | ₩48,080 | ₩49,081 | ₩47,146 | ₩47,533 | -1.14% | 98.7만 |
|---|
| 2026.01.30 | ₩48,254 | ₩49,494 | ₩47,840 | ₩48,227 | -0.06% | 98.2만 |
|---|
| 2026.01.29 | ₩49,388 | ₩49,895 | ₩48,214 | ₩48,387 | -2.03% | 95.7만 |
|---|
| 2026.01.28 | ₩49,334 | ₩49,748 | ₩48,814 | ₩49,294 | -0.08% | 90.1만 |
|---|
| 2026.01.27 | ₩48,320 | ₩49,268 | ₩48,080 | ₩49,121 | +1.66% | 72.9만 |
|---|
| 2026.01.26 | ₩48,214 | ₩48,654 | ₩48,027 | ₩48,267 | +0.11% | 65만 |
|---|
| 2026.01.23 | ₩48,254 | ₩48,480 | ₩47,507 | ₩47,853 | -0.83% | 119.6만 |
|---|
| 2026.01.22 | ₩48,067 | ₩48,694 | ₩47,747 | ₩48,294 | +0.47% | 97만 |
|---|
| 2026.01.21 | ₩47,880 | ₩48,240 | ₩47,240 | ₩47,760 | -0.25% | 111만 |
|---|
| 2026.01.20 | ₩47,720 | ₩48,094 | ₩46,960 | ₩47,440 | -0.59% | 134.6만 |
|---|
| 2026.01.16 | ₩46,960 | ₩48,654 | ₩46,306 | ₩48,120 | +2.47% | 328.2만 |
|---|
| 2026.01.15 | ₩46,773 | ₩47,907 | ₩44,692 | ₩47,200 | +0.91% | 280.6만 |
|---|
| 2026.01.14 | ₩44,185 | ₩44,452 | ₩43,771 | ₩44,211 | +0.06% | 81.6만 |
|---|
| 2026.01.13 | ₩44,251 | ₩44,505 | ₩43,691 | ₩44,185 | -0.15% | 106.7만 |
|---|
| 2026.01.12 | ₩43,117 | ₩44,478 | ₩43,091 | ₩43,811 | +1.61% | 113.5만 |
|---|
| 2026.01.09 | ₩43,304 | ₩43,851 | ₩42,597 | ₩42,731 | -1.32% | 78.1만 |
|---|
| 2026.01.08 | ₩42,557 | ₩43,931 | ₩42,530 | ₩43,184 | +1.47% | 98.5만 |
|---|
| 2026.01.07 | ₩44,758 | ₩45,012 | ₩42,437 | ₩42,637 | -4.74% | 145.1만 |
|---|
| 2026.01.06 | ₩44,145 | ₩44,878 | ₩43,998 | ₩44,798 | +1.48% | 142.9만 |
|---|
| 2026.01.05 | ₩45,505 | ₩45,892 | ₩42,837 | ₩44,105 | -3.08% | 131.3만 |
|---|
| 2026.01.02 | ₩44,745 | ₩45,679 | ₩44,358 | ₩45,305 | +1.25% | 92.2만 |
|---|
| 2025.12.31 | ₩44,532 | ₩44,732 | ₩44,291 | ₩44,371 | -0.36% | 55.9만 |
|---|
| 2025.12.30 | ₩44,825 | ₩44,892 | ₩44,478 | ₩44,545 | -0.62% | 66.8만 |
|---|
| 2025.12.29 | ₩44,238 | ₩44,945 | ₩44,065 | ₩44,812 | +1.30% | 86.9만 |
|---|
| 2025.12.26 | ₩44,438 | ₩44,478 | ₩44,118 | ₩44,265 | -0.39% | 67.3만 |
|---|
| 2025.12.24 | ₩44,825 | ₩44,825 | ₩43,931 | ₩44,532 | -0.65% | 35.5만 |
|---|
| 2025.12.23 | ₩44,838 | ₩45,132 | ₩44,385 | ₩44,558 | -0.62% | 82.4만 |
|---|
| 2025.12.22 | ₩43,744 | ₩45,065 | ₩43,558 | ₩44,638 | +2.04% | 93.9만 |
|---|
| 2025.12.19 | ₩43,291 | ₩43,678 | ₩43,238 | ₩43,544 | +0.59% | 334.2만 |
|---|
| 2025.12.18 | ₩43,758 | ₩43,958 | ₩43,144 | ₩43,251 | -1.16% | 76.6만 |
|---|
| 2025.12.17 | ₩43,865 | ₩43,865 | ₩42,597 | ₩43,478 | -0.88% | 100.8만 |
|---|
| 2025.12.16 | ₩43,558 | ₩43,998 | ₩42,984 | ₩43,198 | -0.83% | 83.9만 |
|---|
| 2025.12.15 | ₩43,424 | ₩43,825 | ₩43,091 | ₩43,638 | +0.49% | 84.4만 |
|---|
| 2025.12.12 | ₩43,758 | ₩43,971 | ₩43,224 | ₩43,238 | -1.19% | 105.9만 |
|---|
| 2025.12.11 | ₩43,998 | ₩44,025 | ₩43,504 | ₩43,571 | -0.97% | 73.6만 |
|---|
| 2025.12.10 | ₩44,051 | ₩44,291 | ₩43,718 | ₩43,718 | -0.76% | 105.3만 |
|---|
| 2025.12.09 | ₩43,878 | ₩44,692 | ₩43,718 | ₩43,985 | +0.24% | 80.3만 |
|---|
| 2025.12.08 | ₩45,559 | ₩45,559 | ₩43,891 | ₩44,038 | -3.34% | 82.5만 |
|---|
| 2025.12.05 | ₩45,452 | ₩45,652 | ₩44,972 | ₩45,372 | -0.18% | 76.7만 |
|---|
| 2025.12.04 | ₩45,946 | ₩46,306 | ₩45,505 | ₩45,559 | -0.84% | 85.3만 |
|---|
| 2025.12.03 | ₩47,026 | ₩47,026 | ₩45,879 | ₩45,972 | -2.24% | 75.7만 |
|---|
| 2025.12.02 | ₩47,400 | ₩47,573 | ₩46,546 | ₩46,760 | -1.35% | 76만 |
|---|
| 2025.12.01 | ₩47,800 | ₩48,094 | ₩46,279 | ₩46,960 | -1.76% | 94.2만 |
|---|
| 2025.11.28 | ₩48,587 | ₩48,934 | ₩48,467 | ₩48,854 | +0.55% | 46.7만 |
|---|
| 2025.11.26 | ₩48,627 | ₩48,961 | ₩48,040 | ₩48,214 | -0.85% | 115.2만 |
|---|
| 2025.11.25 | ₩48,627 | ₩48,734 | ₩48,094 | ₩48,240 | -0.80% | 86.6만 |
|---|
| 2025.11.24 | ₩47,907 | ₩48,667 | ₩47,907 | ₩48,387 | +1.00% | 117.7만 |
|---|
| 2025.11.21 | ₩47,813 | ₩48,014 | ₩47,133 | ₩47,560 | -0.53% | 62.6만 |
|---|
| 2025.11.20 | ₩48,454 | ₩48,787 | ₩47,373 | ₩47,680 | -1.60% | 331.6만 |
|---|
| 2025.11.19 | ₩48,414 | ₩49,214 | ₩47,987 | ₩48,027 | -0.80% | 90.3만 |
|---|
| 2025.11.18 | ₩48,307 | ₩48,881 | ₩47,773 | ₩48,307 | 0.00% | 73.7만 |
|---|
| 2025.11.17 | ₩48,280 | ₩48,934 | ₩48,094 | ₩48,454 | +0.36% | 82.2만 |
|---|
| 2025.11.14 | ₩46,853 | ₩48,107 | ₩46,706 | ₩48,014 | +2.48% | 67.1만 |
|---|
| 2025.11.13 | ₩47,453 | ₩47,733 | ₩47,013 | ₩47,467 | +0.03% | 98.8만 |
|---|
| 2025.11.12 | ₩47,200 | ₩47,960 | ₩47,146 | ₩47,640 | +0.93% | 92.9만 |
|---|
| 2025.11.11 | ₩47,000 | ₩47,560 | ₩46,533 | ₩47,387 | +0.82% | 91.6만 |
|---|
| 2025.11.10 | ₩47,173 | ₩47,693 | ₩46,853 | ₩47,053 | -0.25% | 91만 |
|---|
| 2025.11.07 | ₩46,199 | ₩46,826 | ₩45,919 | ₩46,733 | +1.16% | 86.4만 |
|---|
| 2025.11.06 | ₩46,186 | ₩46,893 | ₩45,866 | ₩46,533 | +0.75% | 144.6만 |
|---|
| 2025.11.05 | ₩44,945 | ₩46,960 | ₩42,797 | ₩46,239 | +2.88% | 485.6만 |
|---|
| 2025.11.04 | ₩42,957 | ₩43,798 | ₩42,891 | ₩43,344 | +0.90% | 103.2만 |
|---|
| 2025.11.03 | ₩42,784 | ₩43,798 | ₩42,210 | ₩43,358 | +1.34% | 111.8만 |
|---|
| 2025.10.31 | ₩42,490 | ₩42,904 | ₩41,983 | ₩42,597 | +0.25% | 129.4만 |
|---|
| 2025.10.30 | ₩42,317 | ₩42,971 | ₩41,890 | ₩42,344 | +0.06% | 154.3만 |
|---|
| 2025.10.29 | ₩43,104 | ₩43,371 | ₩42,250 | ₩42,477 | -1.45% | 103.7만 |
|---|
| 2025.10.28 | ₩42,824 | ₩43,238 | ₩42,317 | ₩42,771 | -0.12% | 106.6만 |
|---|
| 2025.10.27 | ₩42,664 | ₩42,784 | ₩41,997 | ₩42,651 | -0.03% | 78.4만 |
|---|
| 2025.10.24 | ₩42,624 | ₩42,984 | ₩42,397 | ₩42,557 | -0.16% | 69.7만 |
|---|
| 2025.10.23 | ₩41,597 | ₩42,210 | ₩41,463 | ₩42,050 | +1.09% | 133.4만 |
|---|
| 2025.10.22 | ₩40,569 | ₩41,543 | ₩40,556 | ₩41,343 | +1.91% | 116.9만 |
|---|
| 2025.10.21 | ₩42,130 | ₩42,130 | ₩40,369 | ₩40,569 | -3.70% | 99.1만 |
|---|
| 2025.10.20 | ₩42,677 | ₩42,771 | ₩42,010 | ₩42,144 | -1.25% | 61.6만 |
|---|
| 2025.10.17 | ₩42,597 | ₩43,117 | ₩42,024 | ₩42,264 | -0.78% | 100.7만 |
|---|
| 2025.10.16 | ₩43,331 | ₩43,958 | ₩42,797 | ₩42,997 | -0.77% | 75.9만 |
|---|
| 2025.10.15 | ₩42,344 | ₩43,544 | ₩42,344 | ₩43,131 | +1.86% | 115만 |
|---|
| 2025.10.14 | ₩42,250 | ₩42,370 | ₩41,797 | ₩42,064 | -0.44% | 92.7만 |
|---|
| 2025.10.13 | ₩41,930 | ₩42,744 | ₩41,810 | ₩42,437 | +1.21% | 77.1만 |
|---|
| 2025.10.10 | ₩42,437 | ₩42,851 | ₩41,463 | ₩41,557 | -2.07% | 101.7만 |
|---|