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 | ₩40,198 | ₩40,653 | ₩39,944 | ₩40,345 | +0.37% | 96.1만 |
| 2026.10.08 | ₩40,385 | ₩40,586 | ₩39,650 | ₩40,025 | -0.89% | 143.2만 |
| 2026.10.07 | ₩40,519 | ₩40,679 | ₩40,105 | ₩40,479 | -0.10% | 115.4만 |
| 2026.10.06 | ₩40,091 | ₩41,067 | ₩39,757 | ₩41,067 | +2.43% | 174.1만 |
| 2026.10.05 | ₩39,223 | ₩39,944 | ₩39,022 | ₩39,450 | +0.58% | 169만 |
| 2026.10.02 | ₩39,490 | ₩39,878 | ₩39,156 | ₩39,209 | -0.71% | 97만 |
| 2026.10.01 | ₩38,929 | ₩39,410 | ₩38,180 | ₩38,942 | +0.03% | 107.1만 |
| 2026.09.30 | ₩39,463 | ₩39,517 | ₩38,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,116 |
| -0.88% |
| 100.3만 |
| 2026.09.29 | ₩39,009 | ₩39,169 | ₩38,528 | ₩39,143 | +0.34% | 83.7만 |
|---|
| 2026.09.28 | ₩39,757 | ₩39,851 | ₩38,862 | ₩39,036 | -1.82% | 104.9만 |
|---|
| 2026.09.25 | ₩39,249 | ₩40,051 | ₩39,169 | ₩39,784 | +1.36% | 113.4만 |
|---|
| 2026.09.24 | ₩39,958 | ₩40,078 | ₩38,755 | ₩39,009 | -2.37% | 101.3만 |
|---|
| 2026.09.23 | ₩40,893 | ₩40,973 | ₩40,238 | ₩40,252 | -1.57% | 109.5만 |
|---|
| 2026.09.22 | ₩41,281 | ₩41,695 | ₩40,960 | ₩40,960 | -0.78% | 92.1만 |
|---|
| 2026.09.21 | ₩41,655 | ₩41,735 | ₩40,933 | ₩41,281 | -0.90% | 101.4만 |
|---|
| 2026.09.18 | ₩41,201 | ₩41,428 | ₩40,532 | ₩41,187 | -0.03% | 377.7만 |
|---|
| 2026.09.17 | ₩40,719 | ₩41,668 | ₩40,345 | ₩41,374 | +1.61% | 120만 |
|---|
| 2026.09.16 | ₩40,479 | ₩40,479 | ₩39,837 | ₩40,065 | -1.02% | 125.3만 |
|---|
| 2026.09.15 | ₩40,546 | ₩41,227 | ₩39,958 | ₩39,998 | -1.35% | 150.2만 |
|---|
| 2026.09.14 | ₩41,094 | ₩41,094 | ₩40,265 | ₩40,479 | -1.50% | 104.6만 |
|---|
| 2026.09.11 | ₩42,524 | ₩42,524 | ₩41,361 | ₩41,615 | -2.14% | 89.6만 |
|---|
| 2026.09.10 | ₩42,697 | ₩42,751 | ₩42,123 | ₩42,216 | -1.13% | 84.6만 |
|---|
| 2026.09.09 | ₩43,432 | ₩44,568 | ₩42,403 | ₩42,858 | -1.32% | 132.2만 |
|---|
| 2026.09.08 | ₩42,631 | ₩44,608 | ₩42,631 | ₩44,248 | +3.79% | 136.1만 |
|---|
| 2026.09.04 | ₩42,056 | ₩42,737 | ₩42,056 | ₩42,524 | +1.11% | 102.1만 |
|---|
| 2026.09.03 | ₩42,243 | ₩42,270 | ₩41,735 | ₩42,056 | -0.44% | 111.2만 |
|---|
| 2026.09.02 | ₩41,829 | ₩42,470 | ₩41,481 | ₩41,989 | +0.38% | 114.9만 |
|---|
| 2026.09.01 | ₩41,628 | ₩42,296 | ₩41,388 | ₩42,123 | +1.19% | 149.6만 |
|---|
| 2026.08.31 | ₩42,363 | ₩42,778 | ₩42,149 | ₩42,430 | +0.16% | 127.5만 |
|---|
| 2026.08.28 | ₩43,446 | ₩44,074 | ₩42,243 | ₩42,443 | -2.31% | 93.5만 |
|---|
| 2026.08.27 | ₩43,366 | ₩43,700 | ₩42,791 | ₩43,299 | -0.15% | 85만 |
|---|
| 2026.08.26 | ₩43,459 | ₩44,167 | ₩43,192 | ₩43,392 | -0.15% | 75.3만 |
|---|
| 2026.08.25 | ₩43,700 | ₩43,927 | ₩42,978 | ₩43,419 | -0.64% | 140.3만 |
|---|
| 2026.08.24 | ₩43,446 | ₩43,539 | ₩42,470 | ₩43,138 | -0.71% | 113.9만 |
|---|
| 2026.08.21 | ₩43,954 | ₩44,101 | ₩43,085 | ₩43,513 | -1.00% | 153만 |
|---|
| 2026.08.20 | ₩44,488 | ₩45,063 | ₩43,539 | ₩43,619 | -1.95% | 105.4만 |
|---|
| 2026.08.19 | ₩44,769 | ₩45,170 | ₩44,341 | ₩44,983 | +0.48% | 88.8만 |
|---|
| 2026.08.18 | ₩45,437 | ₩45,918 | ₩43,927 | ₩44,248 | -2.62% | 94.5만 |
|---|
| 2026.08.17 | ₩45,945 | ₩46,159 | ₩45,103 | ₩45,637 | -0.67% | 73.2만 |
|---|
| 2026.08.14 | ₩45,744 | ₩46,453 | ₩45,557 | ₩45,624 | -0.26% | 66.4만 |
|---|
| 2026.08.13 | ₩45,664 | ₩46,185 | ₩45,490 | ₩45,731 | +0.15% | 99.8만 |
|---|
| 2026.08.12 | ₩46,653 | ₩46,880 | ₩45,624 | ₩45,945 | -1.52% | 128.8만 |
|---|
| 2026.08.11 | ₩44,421 | ₩46,346 | ₩44,421 | ₩46,105 | +3.79% | 143.2만 |
|---|
| 2026.08.10 | ₩43,539 | ₩44,288 | ₩42,858 | ₩44,167 | +1.44% | 138.9만 |
|---|
| 2026.08.07 | ₩43,259 | ₩44,381 | ₩43,192 | ₩43,633 | +0.87% | 122.8만 |
|---|
| 2026.08.06 | ₩43,446 | ₩44,849 | ₩42,751 | ₩43,900 | +1.05% | 183.6만 |
|---|
| 2026.08.05 | ₩42,230 | ₩42,296 | ₩41,321 | ₩41,668 | -1.33% | 135.2만 |
|---|
| 2026.08.04 | ₩43,098 | ₩43,112 | ₩42,163 | ₩42,403 | -1.61% | 103.8만 |
|---|
| 2026.08.03 | ₩41,535 | ₩42,925 | ₩41,535 | ₩42,844 | +3.15% | 109.6만 |
|---|
| 2026.07.31 | ₩42,764 | ₩43,058 | ₩42,176 | ₩42,403 | -0.84% | 107.7만 |
|---|
| 2026.07.30 | ₩41,869 | ₩42,524 | ₩41,642 | ₩42,403 | +1.28% | 111.2만 |
|---|
| 2026.07.29 | ₩42,136 | ₩42,724 | ₩40,345 | ₩41,134 | -2.38% | 151.7만 |
|---|
| 2026.07.28 | ₩42,898 | ₩43,646 | ₩41,294 | ₩42,016 | -2.06% | 154.3만 |
|---|
| 2026.07.27 | ₩42,911 | ₩43,513 | ₩42,323 | ₩42,911 | 0.00% | 133.8만 |
|---|
| 2026.07.24 | ₩45,130 | ₩45,250 | ₩42,417 | ₩42,884 | -4.97% | 139만 |
|---|
| 2026.07.23 | ₩44,435 | ₩45,049 | ₩44,288 | ₩44,862 | +0.96% | 98.9만 |
|---|
| 2026.07.22 | ₩45,076 | ₩45,838 | ₩44,769 | ₩45,009 | -0.15% | 87.2만 |
|---|
| 2026.07.21 | ₩44,608 | ₩45,009 | ₩44,060 | ₩44,916 | +0.69% | 67.5만 |
|---|
| 2026.07.20 | ₩44,983 | ₩45,277 | ₩44,328 | ₩44,542 | -0.98% | 73.4만 |
|---|
| 2026.07.17 | ₩45,116 | ₩45,343 | ₩44,328 | ₩44,648 | -1.04% | 150.8만 |
|---|
| 2026.07.16 | ₩45,878 | ₩45,878 | ₩44,809 | ₩45,130 | -1.63% | 93.5만 |
|---|
| 2026.07.15 | ₩46,346 | ₩47,161 | ₩45,677 | ₩46,038 | -0.66% | 111.7만 |
|---|
| 2026.07.14 | ₩45,023 | ₩46,640 | ₩45,023 | ₩46,038 | +2.26% | 126.8만 |
|---|
| 2026.07.13 | ₩45,250 | ₩45,571 | ₩44,207 | ₩44,354 | -1.98% | 91만 |
|---|
| 2026.07.10 | ₩44,475 | ₩45,170 | ₩44,435 | ₩44,996 | +1.17% | 98.3만 |
|---|
| 2026.07.09 | ₩45,143 | ₩45,143 | ₩44,314 | ₩44,595 | -1.21% | 89.3만 |
|---|
| 2026.07.08 | ₩44,448 | ₩45,023 | ₩44,248 | ₩44,528 | +0.18% | 84.9만 |
|---|
| 2026.07.07 | ₩44,181 | ₩45,477 | ₩44,101 | ₩44,742 | +1.27% | 111.2만 |
|---|
| 2026.07.06 | ₩43,927 | ₩44,368 | ₩43,793 | ₩44,234 | +0.70% | 142만 |
|---|
| 2026.07.02 | ₩45,317 | ₩45,664 | ₩43,579 | ₩43,780 | -3.39% | 156.3만 |
|---|
| 2026.07.01 | ₩45,530 | ₩46,506 | ₩44,715 | ₩44,795 | -1.61% | 168.7만 |
|---|
| 2026.06.30 | ₩46,974 | ₩47,361 | ₩45,343 | ₩45,677 | -2.76% | 212.8만 |
|---|
| 2026.06.29 | ₩49,406 | ₩49,633 | ₩46,172 | ₩47,014 | -4.84% | 215.6만 |
|---|
| 2026.06.26 | ₩49,032 | ₩49,286 | ₩48,497 | ₩49,259 | +0.46% | 145.9만 |
|---|
| 2026.06.25 | ₩50,007 | ₩50,315 | ₩48,243 | ₩49,232 | -1.55% | 102.8만 |
|---|
| 2026.06.24 | ₩49,125 | ₩49,794 | ₩48,110 | ₩49,152 | +0.05% | 140.7만 |
|---|
| 2026.06.23 | ₩48,978 | ₩50,034 | ₩48,604 | ₩48,858 | -0.25% | 140.3만 |
|---|
| 2026.06.22 | ₩49,994 | ₩50,529 | ₩49,165 | ₩49,540 | -0.91% | 113.5만 |
|---|
| 2026.06.18 | ₩49,339 | ₩50,702 | ₩49,045 | ₩50,007 | +1.35% | 865.5만 |
|---|
| 2026.06.17 | ₩50,047 | ₩50,288 | ₩49,045 | ₩49,139 | -1.82% | 180.8만 |
|---|
| 2026.06.16 | ₩51,183 | ₩52,119 | ₩50,341 | ₩50,355 | -1.62% | 141.4만 |
|---|
| 2026.06.15 | ₩50,488 | ₩51,865 | ₩50,488 | ₩51,598 | +2.20% | 169.3만 |
|---|
| 2026.06.12 | ₩50,475 | ₩51,210 | ₩49,954 | ₩50,074 | -0.79% | 146.8만 |
|---|
| 2026.06.11 | ₩50,341 | ₩51,036 | ₩50,248 | ₩50,368 | +0.05% | 101.8만 |
|---|
| 2026.06.10 | ₩52,039 | ₩52,386 | ₩49,900 | ₩49,981 | -3.95% | 103.7만 |
|---|
| 2026.06.09 | ₩52,333 | ₩52,493 | ₩50,716 | ₩52,039 | -0.56% | 105.4만 |
|---|
| 2026.06.08 | ₩53,990 | ₩54,310 | ₩51,999 | ₩51,999 | -3.69% | 130.4만 |
|---|
| 2026.06.05 | ₩53,616 | ₩53,869 | ₩52,707 | ₩53,108 | -0.95% | 82.3만 |
|---|
| 2026.06.04 | ₩53,682 | ₩54,698 | ₩53,094 | ₩53,963 | +0.52% | 72만 |
|---|
| 2026.06.03 | ₩54,698 | ₩55,406 | ₩53,776 | ₩53,869 | -1.51% | 98.3만 |
|---|
| 2026.06.02 | ₩53,722 | ₩55,781 | ₩53,669 | ₩55,139 | +2.64% | 135.8만 |
|---|
| 2026.06.01 | ₩53,709 | ₩54,671 | ₩52,600 | ₩53,923 | +0.40% | 110.8만 |
|---|
| 2026.05.29 | ₩54,591 | ₩55,045 | ₩53,509 | ₩55,005 | +0.76% | 132.1만 |
|---|
| 2026.05.28 | ₩54,123 | ₩54,604 | ₩53,455 | ₩54,297 | +0.32% | 69.3만 |
|---|
| 2026.05.27 | ₩53,709 | ₩54,872 | ₩52,867 | ₩54,003 | +0.55% | 112.1만 |
|---|
| 2026.05.26 | ₩52,840 | ₩53,789 | ₩52,346 | ₩53,696 | +1.62% | 95.3만 |
|---|
| 2026.05.22 | ₩51,170 | ₩52,319 | ₩50,395 | ₩52,079 | +1.78% | 95만 |
|---|
| 2026.05.21 | ₩49,981 | ₩51,103 | ₩49,673 | ₩50,996 | +2.03% | 73.9만 |
|---|
| 2026.05.20 | ₩48,751 | ₩50,154 | ₩48,751 | ₩49,914 | +2.38% | 122.8만 |
|---|
| 2026.05.19 | ₩48,190 | ₩48,711 | ₩47,789 | ₩48,190 | 0.00% | 89.8만 |
|---|
| 2026.05.18 | ₩49,072 | ₩49,259 | ₩48,123 | ₩48,511 | -1.14% | 118만 |
|---|
| 2026.05.15 | ₩49,580 | ₩49,580 | ₩48,471 | ₩48,577 | -2.02% | 101.7만 |
|---|
| 2026.05.14 | ₩51,197 | ₩51,437 | ₩49,847 | ₩49,954 | -2.43% | 104.6만 |
|---|
| 2026.05.13 | ₩50,582 | ₩51,437 | ₩49,486 | ₩50,849 | +0.53% | 105.9만 |
|---|
| 2026.05.12 | ₩51,290 | ₩51,544 | ₩49,874 | ₩50,729 | -1.09% | 153.7만 |
|---|
| 2026.05.11 | ₩51,477 | ₩52,039 | ₩50,782 | ₩51,464 | -0.03% | 107.6만 |
|---|
| 2026.05.08 | ₩52,252 | ₩54,377 | ₩50,970 | ₩50,996 | -2.40% | 131.9만 |
|---|
| 2026.05.07 | ₩51,451 | ₩51,999 | ₩50,796 | ₩50,970 | -0.94% | 127만 |
|---|
| 2026.05.06 | ₩52,092 | ₩52,373 | ₩50,649 | ₩51,437 | -1.26% | 161.1만 |
|---|
| 2026.05.05 | ₩51,811 | ₩52,319 | ₩51,250 | ₩52,025 | +0.41% | 119.3만 |
|---|
| 2026.05.04 | ₩53,509 | ₩53,509 | ₩51,477 | ₩51,544 | -3.67% | 115.5만 |
|---|
| 2026.05.01 | ₩53,869 | ₩54,337 | ₩53,322 | ₩53,856 | -0.02% | 95.5만 |
|---|
| 2026.04.30 | ₩51,598 | ₩54,832 | ₩51,464 | ₩53,936 | +4.53% | 218만 |
|---|
| 2026.04.29 | ₩53,990 | ₩54,123 | ₩50,569 | ₩51,036 | -5.47% | 86.4만 |
|---|
| 2026.04.28 | ₩55,072 | ₩55,593 | ₩53,923 | ₩54,030 | -1.89% | 70.2만 |
|---|
| 2026.04.27 | ₩53,134 | ₩55,019 | ₩52,894 | ₩54,858 | +3.24% | 97.6만 |
|---|
| 2026.04.24 | ₩53,134 | ₩53,281 | ₩52,680 | ₩52,894 | -0.45% | 65.2만 |
|---|
| 2026.04.23 | ₩52,039 | ₩53,281 | ₩52,039 | ₩53,054 | +1.95% | 78.8만 |
|---|
| 2026.04.22 | ₩51,223 | ₩52,119 | ₩51,103 | ₩51,290 | +0.13% | 79.5만 |
|---|
| 2026.04.21 | ₩51,972 | ₩52,974 | ₩50,382 | ₩50,462 | -2.91% | 80.1만 |
|---|
| 2026.04.20 | ₩52,440 | ₩53,335 | ₩51,852 | ₩51,865 | -1.10% | 75.2만 |
|---|
| 2026.04.17 | ₩53,081 | ₩53,455 | ₩51,197 | ₩52,306 | -1.46% | 158.7만 |
|---|
| 2026.04.16 | ₩53,736 | ₩54,190 | ₩52,974 | ₩53,482 | -0.47% | 52.7만 |
|---|
| 2026.04.15 | ₩53,228 | ₩53,923 | ₩53,148 | ₩53,816 | +1.10% | 48.4만 |
|---|
| 2026.04.14 | ₩53,388 | ₩53,816 | ₩52,653 | ₩53,642 | +0.48% | 59.6만 |
|---|
| 2026.04.13 | ₩54,885 | ₩55,059 | ₩52,560 | ₩52,881 | -3.65% | 82.3만 |
|---|
| 2026.04.10 | ₩54,711 | ₩55,326 | ₩54,711 | ₩54,885 | +0.32% | 45.9만 |
|---|
| 2026.04.09 | ₩54,204 | ₩55,219 | ₩53,856 | ₩54,484 | +0.52% | 57.6만 |
|---|
| 2026.04.08 | ₩53,148 | ₩54,431 | ₩52,760 | ₩54,217 | +2.01% | 95.2만 |
|---|
| 2026.04.07 | ₩52,867 | ₩53,402 | ₩52,226 | ₩53,014 | +0.28% | 52.5만 |
|---|
| 2026.04.06 | ₩53,936 | ₩54,297 | ₩52,667 | ₩52,974 | -1.78% | 88.6만 |
|---|
| 2026.04.02 | ₩53,014 | ₩54,457 | ₩52,934 | ₩53,950 | +1.76% | 83.2만 |
|---|
| 2026.04.01 | ₩52,613 | ₩53,549 | ₩52,399 | ₩53,335 | +1.37% | 109.4만 |
|---|
| 2026.03.31 | ₩52,373 | ₩52,974 | ₩52,025 | ₩52,506 | +0.26% | 80.8만 |
|---|
| 2026.03.30 | ₩52,787 | ₩53,041 | ₩51,504 | ₩52,012 | -1.47% | 78.9만 |
|---|
| 2026.03.27 | ₩52,159 | ₩52,587 | ₩51,531 | ₩52,266 | +0.20% | 53.1만 |
|---|
| 2026.03.26 | ₩52,212 | ₩52,787 | ₩51,932 | ₩52,039 | -0.33% | 50.6만 |
|---|
| 2026.03.25 | ₩52,533 | ₩53,121 | ₩52,119 | ₩52,346 | -0.36% | 108만 |
|---|
| 2026.03.24 | ₩51,143 | ₩53,161 | ₩50,943 | ₩52,453 | +2.56% | 73.6만 |
|---|
| 2026.03.23 | ₩50,248 | ₩51,397 | ₩49,553 | ₩50,916 | +1.33% | 90.4만 |
|---|
| 2026.03.20 | ₩53,041 | ₩53,094 | ₩49,927 | ₩50,034 | -5.67% | 185.2만 |
|---|
| 2026.03.19 | ₩51,945 | ₩53,121 | ₩51,344 | ₩53,041 | +2.11% | 84.4만 |
|---|
| 2026.03.18 | ₩53,134 | ₩53,482 | ₩52,520 | ₩52,734 | -0.75% | 57.3만 |
|---|
| 2026.03.17 | ₩53,068 | ₩53,602 | ₩52,747 | ₩53,428 | +0.68% | 63.1만 |
|---|
| 2026.03.16 | ₩51,838 | ₩53,228 | ₩51,771 | ₩52,800 | +1.86% | 89.4만 |
|---|
| 2026.03.13 | ₩51,411 | ₩51,838 | ₩50,996 | ₩51,063 | -0.68% | 81.5만 |
|---|
| 2026.03.12 | ₩50,542 | ₩51,370 | ₩50,221 | ₩50,809 | +0.53% | 115.6만 |
|---|
| 2026.03.11 | ₩50,355 | ₩50,889 | ₩49,820 | ₩50,582 | +0.45% | 98.6만 |
|---|
| 2026.03.10 | ₩49,794 | ₩50,782 | ₩49,299 | ₩50,194 | +0.81% | 143.2만 |
|---|
| 2026.03.09 | ₩49,927 | ₩50,863 | ₩48,992 | ₩50,702 | +1.55% | 90.5만 |
|---|
| 2026.03.06 | ₩49,593 | ₩50,475 | ₩49,179 | ₩50,101 | +1.02% | 70.8만 |
|---|
| 2026.03.05 | ₩50,154 | ₩50,488 | ₩49,206 | ₩49,967 | -0.37% | 75.7만 |
|---|
| 2026.03.04 | ₩50,676 | ₩50,676 | ₩49,860 | ₩50,475 | -0.40% | 53.3만 |
|---|
| 2026.03.03 | ₩49,847 | ₩50,435 | ₩48,751 | ₩50,208 | +0.72% | 83.9만 |
|---|
| 2026.03.02 | ₩49,981 | ₩51,250 | ₩49,887 | ₩50,889 | +1.82% | 74.7만 |
|---|
| 2026.02.27 | ₩51,183 | ₩51,531 | ₩50,849 | ₩51,197 | +0.03% | 124.4만 |
|---|
| 2026.02.26 | ₩51,758 | ₩52,025 | ₩50,448 | ₩51,157 | -1.16% | 121.6만 |
|---|
| 2026.02.25 | ₩51,838 | ₩51,905 | ₩50,435 | ₩51,798 | -0.08% | 112.7만 |
|---|
| 2026.02.24 | ₩52,252 | ₩52,627 | ₩49,500 | ₩51,691 | -1.07% | 191.6만 |
|---|
| 2026.02.23 | ₩53,054 | ₩53,816 | ₩52,546 | ₩53,375 | +0.60% | 89만 |
|---|
| 2026.02.20 | ₩52,373 | ₩53,001 | ₩51,771 | ₩52,934 | +1.07% | 83만 |
|---|
| 2026.02.19 | ₩53,829 | ₩53,869 | ₩51,771 | ₩52,333 | -2.78% | 107.6만 |
|---|
| 2026.02.18 | ₩55,420 | ₩55,420 | ₩53,642 | ₩53,696 | -3.11% | 88.5만 |
|---|
| 2026.02.17 | ₩54,738 | ₩55,473 | ₩54,297 | ₩54,337 | -0.73% | 116.9만 |
|---|
| 2026.02.13 | ₩53,175 | ₩54,685 | ₩52,787 | ₩54,498 | +2.49% | 83.8만 |
|---|
| 2026.02.12 | ₩53,656 | ₩54,163 | ₩53,121 | ₩53,535 | -0.22% | 84.3만 |
|---|
| 2026.02.11 | ₩52,907 | ₩53,602 | ₩52,092 | ₩53,535 | +1.19% | 76.2만 |
|---|
| 2026.02.10 | ₩52,426 | ₩52,533 | ₩51,451 | ₩52,373 | -0.10% | 81만 |
|---|
| 2026.02.09 | ₩51,517 | ₩52,787 | ₩51,370 | ₩52,226 | +1.37% | 118.7만 |
|---|
| 2026.02.06 | ₩50,782 | ₩51,731 | ₩50,782 | ₩51,638 | +1.68% | 92.2만 |
|---|
| 2026.02.05 | ₩50,114 | ₩50,742 | ₩49,660 | ₩50,221 | +0.21% | 96만 |
|---|
| 2026.02.04 | ₩49,673 | ₩50,368 | ₩48,845 | ₩49,900 | +0.46% | 109.4만 |
|---|
| 2026.02.03 | ₩48,110 | ₩49,379 | ₩47,842 | ₩49,353 | +2.58% | 84.7만 |
|---|
| 2026.02.02 | ₩48,163 | ₩49,165 | ₩47,228 | ₩47,615 | -1.14% | 98.7만 |
|---|
| 2026.01.30 | ₩48,337 | ₩49,580 | ₩47,923 | ₩48,310 | -0.06% | 98.2만 |
|---|
| 2026.01.29 | ₩49,473 | ₩49,981 | ₩48,297 | ₩48,471 | -2.03% | 95.7만 |
|---|
| 2026.01.28 | ₩49,419 | ₩49,834 | ₩48,898 | ₩49,379 | -0.08% | 90.1만 |
|---|
| 2026.01.27 | ₩48,404 | ₩49,353 | ₩48,163 | ₩49,206 | +1.66% | 72.9만 |
|---|
| 2026.01.26 | ₩48,297 | ₩48,738 | ₩48,110 | ₩48,350 | +0.11% | 65만 |
|---|
| 2026.01.23 | ₩48,337 | ₩48,564 | ₩47,588 | ₩47,936 | -0.83% | 119.6만 |
|---|
| 2026.01.22 | ₩48,150 | ₩48,778 | ₩47,829 | ₩48,377 | +0.47% | 97만 |
|---|
| 2026.01.21 | ₩47,963 | ₩48,324 | ₩47,321 | ₩47,842 | -0.25% | 111만 |
|---|
| 2026.01.20 | ₩47,802 | ₩48,176 | ₩47,041 | ₩47,522 | -0.59% | 134.6만 |
|---|
| 2026.01.16 | ₩47,041 | ₩48,738 | ₩46,386 | ₩48,203 | +2.47% | 328.2만 |
|---|
| 2026.01.15 | ₩46,853 | ₩47,989 | ₩44,769 | ₩47,281 | +0.91% | 280.6만 |
|---|
| 2026.01.14 | ₩44,261 | ₩44,528 | ₩43,847 | ₩44,288 | +0.06% | 81.6만 |
|---|
| 2026.01.13 | ₩44,328 | ₩44,582 | ₩43,766 | ₩44,261 | -0.15% | 106.7만 |
|---|
| 2026.01.12 | ₩43,192 | ₩44,555 | ₩43,165 | ₩43,887 | +1.61% | 113.5만 |
|---|
| 2026.01.09 | ₩43,379 | ₩43,927 | ₩42,671 | ₩42,804 | -1.32% | 78.1만 |
|---|
| 2026.01.08 | ₩42,631 | ₩44,007 | ₩42,604 | ₩43,259 | +1.47% | 98.5만 |
|---|
| 2026.01.07 | ₩44,836 | ₩45,089 | ₩42,510 | ₩42,711 | -4.74% | 145.1만 |
|---|
| 2026.01.06 | ₩44,221 | ₩44,956 | ₩44,074 | ₩44,876 | +1.48% | 142.9만 |
|---|
| 2026.01.05 | ₩45,584 | ₩45,971 | ₩42,911 | ₩44,181 | -3.08% | 131.3만 |
|---|
| 2026.01.02 | ₩44,822 | ₩45,758 | ₩44,435 | ₩45,383 | +1.25% | 92.2만 |
|---|
| 2025.12.31 | ₩44,608 | ₩44,809 | ₩44,368 | ₩44,448 | -0.36% | 55.9만 |
|---|
| 2025.12.30 | ₩44,902 | ₩44,969 | ₩44,555 | ₩44,622 | -0.62% | 66.8만 |
|---|
| 2025.12.29 | ₩44,314 | ₩45,023 | ₩44,141 | ₩44,889 | +1.30% | 86.9만 |
|---|
| 2025.12.26 | ₩44,515 | ₩44,555 | ₩44,194 | ₩44,341 | -0.39% | 67.3만 |
|---|
| 2025.12.24 | ₩44,902 | ₩44,902 | ₩44,007 | ₩44,608 | -0.65% | 35.5만 |
|---|
| 2025.12.23 | ₩44,916 | ₩45,210 | ₩44,461 | ₩44,635 | -0.62% | 82.4만 |
|---|
| 2025.12.22 | ₩43,820 | ₩45,143 | ₩43,633 | ₩44,715 | +2.04% | 93.9만 |
|---|
| 2025.12.19 | ₩43,366 | ₩43,753 | ₩43,312 | ₩43,619 | +0.59% | 334.2만 |
|---|
| 2025.12.18 | ₩43,833 | ₩44,034 | ₩43,219 | ₩43,325 | -1.16% | 76.6만 |
|---|
| 2025.12.17 | ₩43,940 | ₩43,940 | ₩42,671 | ₩43,553 | -0.88% | 100.8만 |
|---|
| 2025.12.16 | ₩43,633 | ₩44,074 | ₩43,058 | ₩43,272 | -0.83% | 83.9만 |
|---|
| 2025.12.15 | ₩43,499 | ₩43,900 | ₩43,165 | ₩43,713 | +0.49% | 84.4만 |
|---|
| 2025.12.12 | ₩43,833 | ₩44,047 | ₩43,299 | ₩43,312 | -1.19% | 105.9만 |
|---|
| 2025.12.11 | ₩44,074 | ₩44,101 | ₩43,579 | ₩43,646 | -0.97% | 73.6만 |
|---|
| 2025.12.10 | ₩44,127 | ₩44,368 | ₩43,793 | ₩43,793 | -0.76% | 105.3만 |
|---|
| 2025.12.09 | ₩43,954 | ₩44,769 | ₩43,793 | ₩44,060 | +0.24% | 80.3만 |
|---|
| 2025.12.08 | ₩45,637 | ₩45,637 | ₩43,967 | ₩44,114 | -3.34% | 82.5만 |
|---|
| 2025.12.05 | ₩45,530 | ₩45,731 | ₩45,049 | ₩45,450 | -0.18% | 76.7만 |
|---|
| 2025.12.04 | ₩46,025 | ₩46,386 | ₩45,584 | ₩45,637 | -0.84% | 85.3만 |
|---|
| 2025.12.03 | ₩47,107 | ₩47,107 | ₩45,958 | ₩46,052 | -2.24% | 75.7만 |
|---|
| 2025.12.02 | ₩47,482 | ₩47,655 | ₩46,626 | ₩46,840 | -1.35% | 76만 |
|---|
| 2025.12.01 | ₩47,882 | ₩48,176 | ₩46,359 | ₩47,041 | -1.76% | 94.2만 |
|---|
| 2025.11.28 | ₩48,671 | ₩49,018 | ₩48,551 | ₩48,938 | +0.55% | 46.7만 |
|---|
| 2025.11.26 | ₩48,711 | ₩49,045 | ₩48,123 | ₩48,297 | -0.85% | 115.2만 |
|---|
| 2025.11.25 | ₩48,711 | ₩48,818 | ₩48,176 | ₩48,324 | -0.80% | 86.6만 |
|---|
| 2025.11.24 | ₩47,989 | ₩48,751 | ₩47,989 | ₩48,471 | +1.00% | 117.7만 |
|---|
| 2025.11.21 | ₩47,896 | ₩48,096 | ₩47,214 | ₩47,642 | -0.53% | 62.6만 |
|---|
| 2025.11.20 | ₩48,537 | ₩48,871 | ₩47,455 | ₩47,762 | -1.60% | 331.6만 |
|---|
| 2025.11.19 | ₩48,497 | ₩49,299 | ₩48,070 | ₩48,110 | -0.80% | 90.3만 |
|---|
| 2025.11.18 | ₩48,390 | ₩48,965 | ₩47,856 | ₩48,390 | 0.00% | 73.7만 |
|---|
| 2025.11.17 | ₩48,364 | ₩49,018 | ₩48,176 | ₩48,537 | +0.36% | 82.2만 |
|---|
| 2025.11.14 | ₩46,934 | ₩48,190 | ₩46,787 | ₩48,096 | +2.48% | 67.1만 |
|---|
| 2025.11.13 | ₩47,535 | ₩47,816 | ₩47,094 | ₩47,548 | +0.03% | 98.8만 |
|---|
| 2025.11.12 | ₩47,281 | ₩48,043 | ₩47,228 | ₩47,722 | +0.93% | 92.9만 |
|---|
| 2025.11.11 | ₩47,081 | ₩47,642 | ₩46,613 | ₩47,468 | +0.82% | 91.6만 |
|---|
| 2025.11.10 | ₩47,254 | ₩47,776 | ₩46,934 | ₩47,134 | -0.25% | 91만 |
|---|
| 2025.11.07 | ₩46,279 | ₩46,907 | ₩45,998 | ₩46,813 | +1.16% | 86.4만 |
|---|
| 2025.11.06 | ₩46,265 | ₩46,974 | ₩45,945 | ₩46,613 | +0.75% | 144.6만 |
|---|
| 2025.11.05 | ₩45,023 | ₩47,041 | ₩42,871 | ₩46,319 | +2.88% | 485.6만 |
|---|
| 2025.11.04 | ₩43,031 | ₩43,873 | ₩42,965 | ₩43,419 | +0.90% | 103.2만 |
|---|
| 2025.11.03 | ₩42,858 | ₩43,873 | ₩42,283 | ₩43,432 | +1.34% | 111.8만 |
|---|
| 2025.10.31 | ₩42,564 | ₩42,978 | ₩42,056 | ₩42,671 | +0.25% | 129.4만 |
|---|
| 2025.10.30 | ₩42,390 | ₩43,045 | ₩41,962 | ₩42,417 | +0.06% | 154.3만 |
|---|
| 2025.10.29 | ₩43,178 | ₩43,446 | ₩42,323 | ₩42,550 | -1.45% | 103.7만 |
|---|
| 2025.10.28 | ₩42,898 | ₩43,312 | ₩42,390 | ₩42,844 | -0.12% | 106.6만 |
|---|
| 2025.10.27 | ₩42,737 | ₩42,858 | ₩42,069 | ₩42,724 | -0.03% | 78.4만 |
|---|
| 2025.10.24 | ₩42,697 | ₩43,058 | ₩42,470 | ₩42,631 | -0.16% | 69.7만 |
|---|
| 2025.10.23 | ₩41,668 | ₩42,283 | ₩41,535 | ₩42,123 | +1.09% | 133.4만 |
|---|
| 2025.10.22 | ₩40,639 | ₩41,615 | ₩40,626 | ₩41,414 | +1.91% | 116.9만 |
|---|
| 2025.10.21 | ₩42,203 | ₩42,203 | ₩40,439 | ₩40,639 | -3.70% | 99.1만 |
|---|
| 2025.10.20 | ₩42,751 | ₩42,844 | ₩42,083 | ₩42,216 | -1.25% | 61.6만 |
|---|
| 2025.10.17 | ₩42,671 | ₩43,192 | ₩42,096 | ₩42,337 | -0.78% | 100.7만 |
|---|
| 2025.10.16 | ₩43,406 | ₩44,034 | ₩42,871 | ₩43,072 | -0.77% | 75.9만 |
|---|
| 2025.10.15 | ₩42,417 | ₩43,619 | ₩42,417 | ₩43,205 | +1.86% | 115만 |
|---|
| 2025.10.14 | ₩42,323 | ₩42,443 | ₩41,869 | ₩42,136 | -0.44% | 92.7만 |
|---|
| 2025.10.13 | ₩42,002 | ₩42,818 | ₩41,882 | ₩42,510 | +1.21% | 77.1만 |
|---|
| 2025.10.10 | ₩42,510 | ₩42,925 | ₩41,535 | ₩41,628 | -2.07% | 101.7만 |
|---|