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 | ₩40,206 | ₩40,661 | ₩39,952 | ₩40,353 | +0.37% | 96.1만 |
| 2026.10.08 | ₩40,393 | ₩40,594 | ₩39,658 | ₩40,032 | -0.89% | 143.2만 |
| 2026.10.07 | ₩40,527 | ₩40,687 | ₩40,113 | ₩40,487 | -0.10% | 115.4만 |
| 2026.10.06 | ₩40,099 | ₩41,075 | ₩39,765 | ₩41,075 | +2.43% | 174.1만 |
| 2026.10.05 | ₩39,230 | ₩39,952 | ₩39,030 | ₩39,458 | +0.58% | 169만 |
| 2026.10.02 | ₩39,498 | ₩39,885 | ₩39,164 | ₩39,217 | -0.71% | 97만 |
| 2026.10.01 | ₩38,936 | ₩39,418 | ₩38,188 | ₩38,950 | +0.03% | 107.1만 |
| 2026.09.30 | ₩39,471 | ₩39,524 | ₩38,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,123 |
| -0.88% |
| 100.3만 |
| 2026.09.29 | ₩39,017 | ₩39,177 | ₩38,535 | ₩39,150 | +0.34% | 83.7만 |
|---|
| 2026.09.28 | ₩39,765 | ₩39,859 | ₩38,869 | ₩39,043 | -1.82% | 104.9만 |
|---|
| 2026.09.25 | ₩39,257 | ₩40,059 | ₩39,177 | ₩39,792 | +1.36% | 113.4만 |
|---|
| 2026.09.24 | ₩39,966 | ₩40,086 | ₩38,763 | ₩39,017 | -2.37% | 101.3만 |
|---|
| 2026.09.23 | ₩40,901 | ₩40,981 | ₩40,246 | ₩40,260 | -1.57% | 109.5만 |
|---|
| 2026.09.22 | ₩41,289 | ₩41,703 | ₩40,968 | ₩40,968 | -0.78% | 92.1만 |
|---|
| 2026.09.21 | ₩41,663 | ₩41,743 | ₩40,941 | ₩41,289 | -0.90% | 101.4만 |
|---|
| 2026.09.18 | ₩41,209 | ₩41,436 | ₩40,540 | ₩41,195 | -0.03% | 377.7만 |
|---|
| 2026.09.17 | ₩40,727 | ₩41,676 | ₩40,353 | ₩41,382 | +1.61% | 120만 |
|---|
| 2026.09.16 | ₩40,487 | ₩40,487 | ₩39,845 | ₩40,072 | -1.02% | 125.3만 |
|---|
| 2026.09.15 | ₩40,554 | ₩41,235 | ₩39,966 | ₩40,006 | -1.35% | 150.2만 |
|---|
| 2026.09.14 | ₩41,102 | ₩41,102 | ₩40,273 | ₩40,487 | -1.50% | 104.6만 |
|---|
| 2026.09.11 | ₩42,532 | ₩42,532 | ₩41,369 | ₩41,623 | -2.14% | 89.6만 |
|---|
| 2026.09.10 | ₩42,706 | ₩42,759 | ₩42,131 | ₩42,224 | -1.13% | 84.6만 |
|---|
| 2026.09.09 | ₩43,441 | ₩44,577 | ₩42,412 | ₩42,866 | -1.32% | 132.2만 |
|---|
| 2026.09.08 | ₩42,639 | ₩44,617 | ₩42,639 | ₩44,256 | +3.79% | 136.1만 |
|---|
| 2026.09.04 | ₩42,064 | ₩42,746 | ₩42,064 | ₩42,532 | +1.11% | 102.1만 |
|---|
| 2026.09.03 | ₩42,251 | ₩42,278 | ₩41,743 | ₩42,064 | -0.44% | 111.2만 |
|---|
| 2026.09.02 | ₩41,837 | ₩42,478 | ₩41,489 | ₩41,997 | +0.38% | 114.9만 |
|---|
| 2026.09.01 | ₩41,636 | ₩42,305 | ₩41,396 | ₩42,131 | +1.19% | 149.6만 |
|---|
| 2026.08.31 | ₩42,371 | ₩42,786 | ₩42,158 | ₩42,438 | +0.16% | 127.5만 |
|---|
| 2026.08.28 | ₩43,454 | ₩44,082 | ₩42,251 | ₩42,452 | -2.31% | 93.5만 |
|---|
| 2026.08.27 | ₩43,374 | ₩43,708 | ₩42,799 | ₩43,307 | -0.15% | 85만 |
|---|
| 2026.08.26 | ₩43,468 | ₩44,176 | ₩43,200 | ₩43,401 | -0.15% | 75.3만 |
|---|
| 2026.08.25 | ₩43,708 | ₩43,935 | ₩42,986 | ₩43,427 | -0.64% | 140.3만 |
|---|
| 2026.08.24 | ₩43,454 | ₩43,548 | ₩42,478 | ₩43,147 | -0.71% | 113.9만 |
|---|
| 2026.08.21 | ₩43,962 | ₩44,109 | ₩43,093 | ₩43,521 | -1.00% | 153만 |
|---|
| 2026.08.20 | ₩44,497 | ₩45,072 | ₩43,548 | ₩43,628 | -1.95% | 105.4만 |
|---|
| 2026.08.19 | ₩44,777 | ₩45,178 | ₩44,350 | ₩44,991 | +0.48% | 88.8만 |
|---|
| 2026.08.18 | ₩45,446 | ₩45,927 | ₩43,935 | ₩44,256 | -2.62% | 94.5만 |
|---|
| 2026.08.17 | ₩45,954 | ₩46,168 | ₩45,112 | ₩45,646 | -0.67% | 73.2만 |
|---|
| 2026.08.14 | ₩45,753 | ₩46,462 | ₩45,566 | ₩45,633 | -0.26% | 66.4만 |
|---|
| 2026.08.13 | ₩45,673 | ₩46,194 | ₩45,499 | ₩45,740 | +0.15% | 99.8만 |
|---|
| 2026.08.12 | ₩46,662 | ₩46,889 | ₩45,633 | ₩45,954 | -1.52% | 128.8만 |
|---|
| 2026.08.11 | ₩44,430 | ₩46,355 | ₩44,430 | ₩46,114 | +3.79% | 143.2만 |
|---|
| 2026.08.10 | ₩43,548 | ₩44,296 | ₩42,866 | ₩44,176 | +1.44% | 138.9만 |
|---|
| 2026.08.07 | ₩43,267 | ₩44,390 | ₩43,200 | ₩43,641 | +0.87% | 122.8만 |
|---|
| 2026.08.06 | ₩43,454 | ₩44,858 | ₩42,759 | ₩43,909 | +1.05% | 183.6만 |
|---|
| 2026.08.05 | ₩42,238 | ₩42,305 | ₩41,329 | ₩41,676 | -1.33% | 135.2만 |
|---|
| 2026.08.04 | ₩43,107 | ₩43,120 | ₩42,171 | ₩42,412 | -1.61% | 103.8만 |
|---|
| 2026.08.03 | ₩41,543 | ₩42,933 | ₩41,543 | ₩42,853 | +3.15% | 109.6만 |
|---|
| 2026.07.31 | ₩42,772 | ₩43,067 | ₩42,184 | ₩42,412 | -0.84% | 107.7만 |
|---|
| 2026.07.30 | ₩41,877 | ₩42,532 | ₩41,650 | ₩42,412 | +1.28% | 111.2만 |
|---|
| 2026.07.29 | ₩42,144 | ₩42,732 | ₩40,353 | ₩41,142 | -2.38% | 151.7만 |
|---|
| 2026.07.28 | ₩42,906 | ₩43,655 | ₩41,302 | ₩42,024 | -2.06% | 154.3만 |
|---|
| 2026.07.27 | ₩42,920 | ₩43,521 | ₩42,331 | ₩42,920 | 0.00% | 133.8만 |
|---|
| 2026.07.24 | ₩45,138 | ₩45,259 | ₩42,425 | ₩42,893 | -4.97% | 139만 |
|---|
| 2026.07.23 | ₩44,443 | ₩45,058 | ₩44,296 | ₩44,871 | +0.96% | 98.9만 |
|---|
| 2026.07.22 | ₩45,085 | ₩45,847 | ₩44,777 | ₩45,018 | -0.15% | 87.2만 |
|---|
| 2026.07.21 | ₩44,617 | ₩45,018 | ₩44,069 | ₩44,924 | +0.69% | 67.5만 |
|---|
| 2026.07.20 | ₩44,991 | ₩45,285 | ₩44,336 | ₩44,550 | -0.98% | 73.4만 |
|---|
| 2026.07.17 | ₩45,125 | ₩45,352 | ₩44,336 | ₩44,657 | -1.04% | 150.8만 |
|---|
| 2026.07.16 | ₩45,887 | ₩45,887 | ₩44,818 | ₩45,138 | -1.63% | 93.5만 |
|---|
| 2026.07.15 | ₩46,355 | ₩47,170 | ₩45,686 | ₩46,047 | -0.66% | 111.7만 |
|---|
| 2026.07.14 | ₩45,031 | ₩46,649 | ₩45,031 | ₩46,047 | +2.26% | 126.8만 |
|---|
| 2026.07.13 | ₩45,259 | ₩45,579 | ₩44,216 | ₩44,363 | -1.98% | 91만 |
|---|
| 2026.07.10 | ₩44,483 | ₩45,178 | ₩44,443 | ₩45,005 | +1.17% | 98.3만 |
|---|
| 2026.07.09 | ₩45,152 | ₩45,152 | ₩44,323 | ₩44,604 | -1.21% | 89.3만 |
|---|
| 2026.07.08 | ₩44,457 | ₩45,031 | ₩44,256 | ₩44,537 | +0.18% | 84.9만 |
|---|
| 2026.07.07 | ₩44,189 | ₩45,486 | ₩44,109 | ₩44,751 | +1.27% | 111.2만 |
|---|
| 2026.07.06 | ₩43,935 | ₩44,376 | ₩43,802 | ₩44,243 | +0.70% | 142만 |
|---|
| 2026.07.02 | ₩45,325 | ₩45,673 | ₩43,588 | ₩43,788 | -3.39% | 156.3만 |
|---|
| 2026.07.01 | ₩45,539 | ₩46,515 | ₩44,724 | ₩44,804 | -1.61% | 168.7만 |
|---|
| 2026.06.30 | ₩46,983 | ₩47,371 | ₩45,352 | ₩45,686 | -2.76% | 212.8만 |
|---|
| 2026.06.29 | ₩49,416 | ₩49,643 | ₩46,181 | ₩47,023 | -4.84% | 215.6만 |
|---|
| 2026.06.26 | ₩49,041 | ₩49,295 | ₩48,507 | ₩49,269 | +0.46% | 145.9만 |
|---|
| 2026.06.25 | ₩50,017 | ₩50,324 | ₩48,253 | ₩49,242 | -1.55% | 102.8만 |
|---|
| 2026.06.24 | ₩49,135 | ₩49,803 | ₩48,119 | ₩49,162 | +0.05% | 140.7만 |
|---|
| 2026.06.23 | ₩48,988 | ₩50,044 | ₩48,614 | ₩48,868 | -0.25% | 140.3만 |
|---|
| 2026.06.22 | ₩50,004 | ₩50,538 | ₩49,175 | ₩49,549 | -0.91% | 113.5만 |
|---|
| 2026.06.18 | ₩49,349 | ₩50,712 | ₩49,055 | ₩50,017 | +1.35% | 865.5만 |
|---|
| 2026.06.17 | ₩50,057 | ₩50,298 | ₩49,055 | ₩49,148 | -1.82% | 180.8만 |
|---|
| 2026.06.16 | ₩51,193 | ₩52,129 | ₩50,351 | ₩50,365 | -1.62% | 141.4만 |
|---|
| 2026.06.15 | ₩50,498 | ₩51,875 | ₩50,498 | ₩51,608 | +2.20% | 169.3만 |
|---|
| 2026.06.12 | ₩50,485 | ₩51,220 | ₩49,964 | ₩50,084 | -0.79% | 146.8만 |
|---|
| 2026.06.11 | ₩50,351 | ₩51,046 | ₩50,258 | ₩50,378 | +0.05% | 101.8만 |
|---|
| 2026.06.10 | ₩52,049 | ₩52,396 | ₩49,910 | ₩49,990 | -3.95% | 103.7만 |
|---|
| 2026.06.09 | ₩52,343 | ₩52,503 | ₩50,725 | ₩52,049 | -0.56% | 105.4만 |
|---|
| 2026.06.08 | ₩54,000 | ₩54,321 | ₩52,009 | ₩52,009 | -3.69% | 130.4만 |
|---|
| 2026.06.05 | ₩53,626 | ₩53,880 | ₩52,717 | ₩53,118 | -0.95% | 82.3만 |
|---|
| 2026.06.04 | ₩53,693 | ₩54,709 | ₩53,105 | ₩53,974 | +0.52% | 72만 |
|---|
| 2026.06.03 | ₩54,709 | ₩55,417 | ₩53,786 | ₩53,880 | -1.51% | 98.3만 |
|---|
| 2026.06.02 | ₩53,733 | ₩55,791 | ₩53,679 | ₩55,150 | +2.64% | 135.8만 |
|---|
| 2026.06.01 | ₩53,720 | ₩54,682 | ₩52,610 | ₩53,933 | +0.40% | 110.8만 |
|---|
| 2026.05.29 | ₩54,602 | ₩55,056 | ₩53,519 | ₩55,016 | +0.76% | 132.1만 |
|---|
| 2026.05.28 | ₩54,134 | ₩54,615 | ₩53,466 | ₩54,308 | +0.32% | 69.3만 |
|---|
| 2026.05.27 | ₩53,720 | ₩54,882 | ₩52,877 | ₩54,014 | +0.55% | 112.1만 |
|---|
| 2026.05.26 | ₩52,851 | ₩53,800 | ₩52,356 | ₩53,706 | +1.62% | 95.3만 |
|---|
| 2026.05.22 | ₩51,180 | ₩52,329 | ₩50,405 | ₩52,089 | +1.78% | 95만 |
|---|
| 2026.05.21 | ₩49,990 | ₩51,113 | ₩49,683 | ₩51,006 | +2.03% | 73.9만 |
|---|
| 2026.05.20 | ₩48,761 | ₩50,164 | ₩48,761 | ₩49,924 | +2.38% | 122.8만 |
|---|
| 2026.05.19 | ₩48,199 | ₩48,721 | ₩47,798 | ₩48,199 | 0.00% | 89.8만 |
|---|
| 2026.05.18 | ₩49,081 | ₩49,269 | ₩48,132 | ₩48,520 | -1.14% | 118만 |
|---|
| 2026.05.15 | ₩49,589 | ₩49,589 | ₩48,480 | ₩48,587 | -2.02% | 101.7만 |
|---|
| 2026.05.14 | ₩51,207 | ₩51,447 | ₩49,857 | ₩49,964 | -2.43% | 104.6만 |
|---|
| 2026.05.13 | ₩50,592 | ₩51,447 | ₩49,496 | ₩50,859 | +0.53% | 105.9만 |
|---|
| 2026.05.12 | ₩51,300 | ₩51,554 | ₩49,883 | ₩50,739 | -1.09% | 153.7만 |
|---|
| 2026.05.11 | ₩51,487 | ₩52,049 | ₩50,792 | ₩51,474 | -0.03% | 107.6만 |
|---|
| 2026.05.08 | ₩52,263 | ₩54,388 | ₩50,979 | ₩51,006 | -2.40% | 131.9만 |
|---|
| 2026.05.07 | ₩51,461 | ₩52,009 | ₩50,806 | ₩50,979 | -0.94% | 127만 |
|---|
| 2026.05.06 | ₩52,102 | ₩52,383 | ₩50,659 | ₩51,447 | -1.26% | 161.1만 |
|---|
| 2026.05.05 | ₩51,822 | ₩52,329 | ₩51,260 | ₩52,035 | +0.41% | 119.3만 |
|---|
| 2026.05.04 | ₩53,519 | ₩53,519 | ₩51,487 | ₩51,554 | -3.67% | 115.5만 |
|---|
| 2026.05.01 | ₩53,880 | ₩54,348 | ₩53,332 | ₩53,867 | -0.02% | 95.5만 |
|---|
| 2026.04.30 | ₩51,608 | ₩54,842 | ₩51,474 | ₩53,947 | +4.53% | 218만 |
|---|
| 2026.04.29 | ₩54,000 | ₩54,134 | ₩50,578 | ₩51,046 | -5.47% | 86.4만 |
|---|
| 2026.04.28 | ₩55,083 | ₩55,604 | ₩53,933 | ₩54,040 | -1.89% | 70.2만 |
|---|
| 2026.04.27 | ₩53,145 | ₩55,029 | ₩52,904 | ₩54,869 | +3.24% | 97.6만 |
|---|
| 2026.04.24 | ₩53,145 | ₩53,292 | ₩52,690 | ₩52,904 | -0.45% | 65.2만 |
|---|
| 2026.04.23 | ₩52,049 | ₩53,292 | ₩52,049 | ₩53,065 | +1.95% | 78.8만 |
|---|
| 2026.04.22 | ₩51,233 | ₩52,129 | ₩51,113 | ₩51,300 | +0.13% | 79.5만 |
|---|
| 2026.04.21 | ₩51,982 | ₩52,984 | ₩50,391 | ₩50,472 | -2.91% | 80.1만 |
|---|
| 2026.04.20 | ₩52,450 | ₩53,345 | ₩51,862 | ₩51,875 | -1.10% | 75.2만 |
|---|
| 2026.04.17 | ₩53,091 | ₩53,466 | ₩51,207 | ₩52,316 | -1.46% | 158.7만 |
|---|
| 2026.04.16 | ₩53,746 | ₩54,201 | ₩52,984 | ₩53,492 | -0.47% | 52.7만 |
|---|
| 2026.04.15 | ₩53,238 | ₩53,933 | ₩53,158 | ₩53,826 | +1.10% | 48.4만 |
|---|
| 2026.04.14 | ₩53,399 | ₩53,826 | ₩52,664 | ₩53,653 | +0.48% | 59.6만 |
|---|
| 2026.04.13 | ₩54,896 | ₩55,070 | ₩52,570 | ₩52,891 | -3.65% | 82.3만 |
|---|
| 2026.04.10 | ₩54,722 | ₩55,337 | ₩54,722 | ₩54,896 | +0.32% | 45.9만 |
|---|
| 2026.04.09 | ₩54,214 | ₩55,230 | ₩53,867 | ₩54,495 | +0.52% | 57.6만 |
|---|
| 2026.04.08 | ₩53,158 | ₩54,441 | ₩52,771 | ₩54,227 | +2.01% | 95.2만 |
|---|
| 2026.04.07 | ₩52,877 | ₩53,412 | ₩52,236 | ₩53,025 | +0.28% | 52.5만 |
|---|
| 2026.04.06 | ₩53,947 | ₩54,308 | ₩52,677 | ₩52,984 | -1.78% | 88.6만 |
|---|
| 2026.04.02 | ₩53,025 | ₩54,468 | ₩52,944 | ₩53,960 | +1.76% | 83.2만 |
|---|
| 2026.04.01 | ₩52,624 | ₩53,559 | ₩52,410 | ₩53,345 | +1.37% | 109.4만 |
|---|
| 2026.03.31 | ₩52,383 | ₩52,984 | ₩52,035 | ₩52,517 | +0.26% | 80.8만 |
|---|
| 2026.03.30 | ₩52,797 | ₩53,051 | ₩51,514 | ₩52,022 | -1.47% | 78.9만 |
|---|
| 2026.03.27 | ₩52,169 | ₩52,597 | ₩51,541 | ₩52,276 | +0.20% | 53.1만 |
|---|
| 2026.03.26 | ₩52,223 | ₩52,797 | ₩51,942 | ₩52,049 | -0.33% | 50.6만 |
|---|
| 2026.03.25 | ₩52,543 | ₩53,131 | ₩52,129 | ₩52,356 | -0.36% | 108만 |
|---|
| 2026.03.24 | ₩51,153 | ₩53,172 | ₩50,953 | ₩52,463 | +2.56% | 73.6만 |
|---|
| 2026.03.23 | ₩50,258 | ₩51,407 | ₩49,563 | ₩50,926 | +1.33% | 90.4만 |
|---|
| 2026.03.20 | ₩53,051 | ₩53,105 | ₩49,937 | ₩50,044 | -5.67% | 185.2만 |
|---|
| 2026.03.19 | ₩51,955 | ₩53,131 | ₩51,354 | ₩53,051 | +2.11% | 84.4만 |
|---|
| 2026.03.18 | ₩53,145 | ₩53,492 | ₩52,530 | ₩52,744 | -0.75% | 57.3만 |
|---|
| 2026.03.17 | ₩53,078 | ₩53,613 | ₩52,757 | ₩53,439 | +0.68% | 63.1만 |
|---|
| 2026.03.16 | ₩51,848 | ₩53,238 | ₩51,781 | ₩52,811 | +1.86% | 89.4만 |
|---|
| 2026.03.13 | ₩51,421 | ₩51,848 | ₩51,006 | ₩51,073 | -0.68% | 81.5만 |
|---|
| 2026.03.12 | ₩50,552 | ₩51,380 | ₩50,231 | ₩50,819 | +0.53% | 115.6만 |
|---|
| 2026.03.11 | ₩50,365 | ₩50,899 | ₩49,830 | ₩50,592 | +0.45% | 98.6만 |
|---|
| 2026.03.10 | ₩49,803 | ₩50,792 | ₩49,309 | ₩50,204 | +0.81% | 143.2만 |
|---|
| 2026.03.09 | ₩49,937 | ₩50,873 | ₩49,001 | ₩50,712 | +1.55% | 90.5만 |
|---|
| 2026.03.06 | ₩49,603 | ₩50,485 | ₩49,188 | ₩50,111 | +1.02% | 70.8만 |
|---|
| 2026.03.05 | ₩50,164 | ₩50,498 | ₩49,215 | ₩49,977 | -0.37% | 75.7만 |
|---|
| 2026.03.04 | ₩50,685 | ₩50,685 | ₩49,870 | ₩50,485 | -0.40% | 53.3만 |
|---|
| 2026.03.03 | ₩49,857 | ₩50,445 | ₩48,761 | ₩50,218 | +0.72% | 83.9만 |
|---|
| 2026.03.02 | ₩49,990 | ₩51,260 | ₩49,897 | ₩50,899 | +1.82% | 74.7만 |
|---|
| 2026.02.27 | ₩51,193 | ₩51,541 | ₩50,859 | ₩51,207 | +0.03% | 124.4만 |
|---|
| 2026.02.26 | ₩51,768 | ₩52,035 | ₩50,458 | ₩51,167 | -1.16% | 121.6만 |
|---|
| 2026.02.25 | ₩51,848 | ₩51,915 | ₩50,445 | ₩51,808 | -0.08% | 112.7만 |
|---|
| 2026.02.24 | ₩52,263 | ₩52,637 | ₩49,509 | ₩51,701 | -1.07% | 191.6만 |
|---|
| 2026.02.23 | ₩53,065 | ₩53,826 | ₩52,557 | ₩53,385 | +0.60% | 89만 |
|---|
| 2026.02.20 | ₩52,383 | ₩53,011 | ₩51,781 | ₩52,944 | +1.07% | 83만 |
|---|
| 2026.02.19 | ₩53,840 | ₩53,880 | ₩51,781 | ₩52,343 | -2.78% | 107.6만 |
|---|
| 2026.02.18 | ₩55,430 | ₩55,430 | ₩53,653 | ₩53,706 | -3.11% | 88.5만 |
|---|
| 2026.02.17 | ₩54,749 | ₩55,484 | ₩54,308 | ₩54,348 | -0.73% | 116.9만 |
|---|
| 2026.02.13 | ₩53,185 | ₩54,695 | ₩52,797 | ₩54,508 | +2.49% | 83.8만 |
|---|
| 2026.02.12 | ₩53,666 | ₩54,174 | ₩53,131 | ₩53,546 | -0.22% | 84.3만 |
|---|
| 2026.02.11 | ₩52,918 | ₩53,613 | ₩52,102 | ₩53,546 | +1.19% | 76.2만 |
|---|
| 2026.02.10 | ₩52,436 | ₩52,543 | ₩51,461 | ₩52,383 | -0.10% | 81만 |
|---|
| 2026.02.09 | ₩51,527 | ₩52,797 | ₩51,380 | ₩52,236 | +1.37% | 118.7만 |
|---|
| 2026.02.06 | ₩50,792 | ₩51,741 | ₩50,792 | ₩51,648 | +1.68% | 92.2만 |
|---|
| 2026.02.05 | ₩50,124 | ₩50,752 | ₩49,670 | ₩50,231 | +0.21% | 96만 |
|---|
| 2026.02.04 | ₩49,683 | ₩50,378 | ₩48,854 | ₩49,910 | +0.46% | 109.4만 |
|---|
| 2026.02.03 | ₩48,119 | ₩49,389 | ₩47,852 | ₩49,362 | +2.58% | 84.7만 |
|---|
| 2026.02.02 | ₩48,173 | ₩49,175 | ₩47,237 | ₩47,624 | -1.14% | 98.7만 |
|---|
| 2026.01.30 | ₩48,346 | ₩49,589 | ₩47,932 | ₩48,320 | -0.06% | 98.2만 |
|---|
| 2026.01.29 | ₩49,482 | ₩49,990 | ₩48,306 | ₩48,480 | -2.03% | 95.7만 |
|---|
| 2026.01.28 | ₩49,429 | ₩49,843 | ₩48,908 | ₩49,389 | -0.08% | 90.1만 |
|---|
| 2026.01.27 | ₩48,413 | ₩49,362 | ₩48,173 | ₩49,215 | +1.66% | 72.9만 |
|---|
| 2026.01.26 | ₩48,306 | ₩48,747 | ₩48,119 | ₩48,360 | +0.11% | 65만 |
|---|
| 2026.01.23 | ₩48,346 | ₩48,573 | ₩47,598 | ₩47,945 | -0.83% | 119.6만 |
|---|
| 2026.01.22 | ₩48,159 | ₩48,787 | ₩47,838 | ₩48,386 | +0.47% | 97만 |
|---|
| 2026.01.21 | ₩47,972 | ₩48,333 | ₩47,330 | ₩47,852 | -0.25% | 111만 |
|---|
| 2026.01.20 | ₩47,812 | ₩48,186 | ₩47,050 | ₩47,531 | -0.59% | 134.6만 |
|---|
| 2026.01.16 | ₩47,050 | ₩48,747 | ₩46,395 | ₩48,213 | +2.47% | 328.2만 |
|---|
| 2026.01.15 | ₩46,863 | ₩47,999 | ₩44,777 | ₩47,290 | +0.91% | 280.6만 |
|---|
| 2026.01.14 | ₩44,270 | ₩44,537 | ₩43,855 | ₩44,296 | +0.06% | 81.6만 |
|---|
| 2026.01.13 | ₩44,336 | ₩44,590 | ₩43,775 | ₩44,270 | -0.15% | 106.7만 |
|---|
| 2026.01.12 | ₩43,200 | ₩44,564 | ₩43,173 | ₩43,895 | +1.61% | 113.5만 |
|---|
| 2026.01.09 | ₩43,387 | ₩43,935 | ₩42,679 | ₩42,813 | -1.32% | 78.1만 |
|---|
| 2026.01.08 | ₩42,639 | ₩44,016 | ₩42,612 | ₩43,267 | +1.47% | 98.5만 |
|---|
| 2026.01.07 | ₩44,844 | ₩45,098 | ₩42,519 | ₩42,719 | -4.74% | 145.1만 |
|---|
| 2026.01.06 | ₩44,229 | ₩44,965 | ₩44,082 | ₩44,884 | +1.48% | 142.9만 |
|---|
| 2026.01.05 | ₩45,593 | ₩45,980 | ₩42,920 | ₩44,189 | -3.08% | 131.3만 |
|---|
| 2026.01.02 | ₩44,831 | ₩45,767 | ₩44,443 | ₩45,392 | +1.25% | 92.2만 |
|---|
| 2025.12.31 | ₩44,617 | ₩44,818 | ₩44,376 | ₩44,457 | -0.36% | 55.9만 |
|---|
| 2025.12.30 | ₩44,911 | ₩44,978 | ₩44,564 | ₩44,630 | -0.62% | 66.8만 |
|---|
| 2025.12.29 | ₩44,323 | ₩45,031 | ₩44,149 | ₩44,898 | +1.30% | 86.9만 |
|---|
| 2025.12.26 | ₩44,523 | ₩44,564 | ₩44,203 | ₩44,350 | -0.39% | 67.3만 |
|---|
| 2025.12.24 | ₩44,911 | ₩44,911 | ₩44,016 | ₩44,617 | -0.65% | 35.5만 |
|---|
| 2025.12.23 | ₩44,924 | ₩45,219 | ₩44,470 | ₩44,644 | -0.62% | 82.4만 |
|---|
| 2025.12.22 | ₩43,828 | ₩45,152 | ₩43,641 | ₩44,724 | +2.04% | 93.9만 |
|---|
| 2025.12.19 | ₩43,374 | ₩43,762 | ₩43,321 | ₩43,628 | +0.59% | 334.2만 |
|---|
| 2025.12.18 | ₩43,842 | ₩44,042 | ₩43,227 | ₩43,334 | -1.16% | 76.6만 |
|---|
| 2025.12.17 | ₩43,949 | ₩43,949 | ₩42,679 | ₩43,561 | -0.88% | 100.8만 |
|---|
| 2025.12.16 | ₩43,641 | ₩44,082 | ₩43,067 | ₩43,280 | -0.83% | 83.9만 |
|---|
| 2025.12.15 | ₩43,508 | ₩43,909 | ₩43,173 | ₩43,721 | +0.49% | 84.4만 |
|---|
| 2025.12.12 | ₩43,842 | ₩44,056 | ₩43,307 | ₩43,321 | -1.19% | 105.9만 |
|---|
| 2025.12.11 | ₩44,082 | ₩44,109 | ₩43,588 | ₩43,655 | -0.97% | 73.6만 |
|---|
| 2025.12.10 | ₩44,136 | ₩44,376 | ₩43,802 | ₩43,802 | -0.76% | 105.3만 |
|---|
| 2025.12.09 | ₩43,962 | ₩44,777 | ₩43,802 | ₩44,069 | +0.24% | 80.3만 |
|---|
| 2025.12.08 | ₩45,646 | ₩45,646 | ₩43,975 | ₩44,122 | -3.34% | 82.5만 |
|---|
| 2025.12.05 | ₩45,539 | ₩45,740 | ₩45,058 | ₩45,459 | -0.18% | 76.7만 |
|---|
| 2025.12.04 | ₩46,034 | ₩46,395 | ₩45,593 | ₩45,646 | -0.84% | 85.3만 |
|---|
| 2025.12.03 | ₩47,117 | ₩47,117 | ₩45,967 | ₩46,061 | -2.24% | 75.7만 |
|---|
| 2025.12.02 | ₩47,491 | ₩47,665 | ₩46,635 | ₩46,849 | -1.35% | 76만 |
|---|
| 2025.12.01 | ₩47,892 | ₩48,186 | ₩46,368 | ₩47,050 | -1.76% | 94.2만 |
|---|
| 2025.11.28 | ₩48,680 | ₩49,028 | ₩48,560 | ₩48,948 | +0.55% | 46.7만 |
|---|
| 2025.11.26 | ₩48,721 | ₩49,055 | ₩48,132 | ₩48,306 | -0.85% | 115.2만 |
|---|
| 2025.11.25 | ₩48,721 | ₩48,827 | ₩48,186 | ₩48,333 | -0.80% | 86.6만 |
|---|
| 2025.11.24 | ₩47,999 | ₩48,761 | ₩47,999 | ₩48,480 | +1.00% | 117.7만 |
|---|
| 2025.11.21 | ₩47,905 | ₩48,106 | ₩47,223 | ₩47,651 | -0.53% | 62.6만 |
|---|
| 2025.11.20 | ₩48,547 | ₩48,881 | ₩47,464 | ₩47,772 | -1.60% | 331.6만 |
|---|
| 2025.11.19 | ₩48,507 | ₩49,309 | ₩48,079 | ₩48,119 | -0.80% | 90.3만 |
|---|
| 2025.11.18 | ₩48,400 | ₩48,974 | ₩47,865 | ₩48,400 | 0.00% | 73.7만 |
|---|
| 2025.11.17 | ₩48,373 | ₩49,028 | ₩48,186 | ₩48,547 | +0.36% | 82.2만 |
|---|
| 2025.11.14 | ₩46,943 | ₩48,199 | ₩46,796 | ₩48,106 | +2.48% | 67.1만 |
|---|
| 2025.11.13 | ₩47,544 | ₩47,825 | ₩47,103 | ₩47,558 | +0.03% | 98.8만 |
|---|
| 2025.11.12 | ₩47,290 | ₩48,052 | ₩47,237 | ₩47,731 | +0.93% | 92.9만 |
|---|
| 2025.11.11 | ₩47,090 | ₩47,651 | ₩46,622 | ₩47,477 | +0.82% | 91.6만 |
|---|
| 2025.11.10 | ₩47,264 | ₩47,785 | ₩46,943 | ₩47,143 | -0.25% | 91만 |
|---|
| 2025.11.07 | ₩46,288 | ₩46,916 | ₩46,007 | ₩46,822 | +1.16% | 86.4만 |
|---|
| 2025.11.06 | ₩46,274 | ₩46,983 | ₩45,954 | ₩46,622 | +0.75% | 144.6만 |
|---|
| 2025.11.05 | ₩45,031 | ₩47,050 | ₩42,879 | ₩46,328 | +2.88% | 485.6만 |
|---|
| 2025.11.04 | ₩43,040 | ₩43,882 | ₩42,973 | ₩43,427 | +0.90% | 103.2만 |
|---|
| 2025.11.03 | ₩42,866 | ₩43,882 | ₩42,291 | ₩43,441 | +1.34% | 111.8만 |
|---|
| 2025.10.31 | ₩42,572 | ₩42,986 | ₩42,064 | ₩42,679 | +0.25% | 129.4만 |
|---|
| 2025.10.30 | ₩42,398 | ₩43,053 | ₩41,970 | ₩42,425 | +0.06% | 154.3만 |
|---|
| 2025.10.29 | ₩43,187 | ₩43,454 | ₩42,331 | ₩42,559 | -1.45% | 103.7만 |
|---|
| 2025.10.28 | ₩42,906 | ₩43,321 | ₩42,398 | ₩42,853 | -0.12% | 106.6만 |
|---|
| 2025.10.27 | ₩42,746 | ₩42,866 | ₩42,077 | ₩42,732 | -0.03% | 78.4만 |
|---|
| 2025.10.24 | ₩42,706 | ₩43,067 | ₩42,478 | ₩42,639 | -0.16% | 69.7만 |
|---|
| 2025.10.23 | ₩41,676 | ₩42,291 | ₩41,543 | ₩42,131 | +1.09% | 133.4만 |
|---|
| 2025.10.22 | ₩40,647 | ₩41,623 | ₩40,634 | ₩41,422 | +1.91% | 116.9만 |
|---|
| 2025.10.21 | ₩42,211 | ₩42,211 | ₩40,447 | ₩40,647 | -3.70% | 99.1만 |
|---|
| 2025.10.20 | ₩42,759 | ₩42,853 | ₩42,091 | ₩42,224 | -1.25% | 61.6만 |
|---|
| 2025.10.17 | ₩42,679 | ₩43,200 | ₩42,104 | ₩42,345 | -0.78% | 100.7만 |
|---|
| 2025.10.16 | ₩43,414 | ₩44,042 | ₩42,879 | ₩43,080 | -0.77% | 75.9만 |
|---|
| 2025.10.15 | ₩42,425 | ₩43,628 | ₩42,425 | ₩43,214 | +1.86% | 115만 |
|---|
| 2025.10.14 | ₩42,331 | ₩42,452 | ₩41,877 | ₩42,144 | -0.44% | 92.7만 |
|---|
| 2025.10.13 | ₩42,011 | ₩42,826 | ₩41,890 | ₩42,519 | +1.21% | 77.1만 |
|---|
| 2025.10.10 | ₩42,519 | ₩42,933 | ₩41,543 | ₩41,636 | -2.07% | 101.7만 |
|---|