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 | ₩40,204 | ₩40,659 | ₩39,950 | ₩40,351 | +0.37% | 96.1만 |
| 2026.10.08 | ₩40,391 | ₩40,592 | ₩39,656 | ₩40,031 | -0.89% | 143.2만 |
| 2026.10.07 | ₩40,525 | ₩40,685 | ₩40,111 | ₩40,485 | -0.10% | 115.4만 |
| 2026.10.06 | ₩40,097 | ₩41,073 | ₩39,763 | ₩41,073 | +2.43% | 174.1만 |
| 2026.10.05 | ₩39,229 | ₩39,950 | ₩39,028 | ₩39,456 | +0.58% | 169만 |
| 2026.10.02 | ₩39,496 | ₩39,884 | ₩39,162 | ₩39,215 | -0.71% | 97만 |
| 2026.10.01 | ₩38,935 | ₩39,416 | ₩38,186 | ₩38,948 | +0.03% | 107.1만 |
| 2026.09.30 | ₩39,469 | ₩39,523 | ₩38,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,122 |
| -0.88% |
| 100.3만 |
| 2026.09.29 | ₩39,015 | ₩39,175 | ₩38,534 | ₩39,148 | +0.34% | 83.7만 |
|---|
| 2026.09.28 | ₩39,763 | ₩39,857 | ₩38,868 | ₩39,042 | -1.82% | 104.9만 |
|---|
| 2026.09.25 | ₩39,255 | ₩40,057 | ₩39,175 | ₩39,790 | +1.36% | 113.4만 |
|---|
| 2026.09.24 | ₩39,964 | ₩40,084 | ₩38,761 | ₩39,015 | -2.37% | 101.3만 |
|---|
| 2026.09.23 | ₩40,899 | ₩40,980 | ₩40,244 | ₩40,258 | -1.57% | 109.5만 |
|---|
| 2026.09.22 | ₩41,287 | ₩41,701 | ₩40,966 | ₩40,966 | -0.78% | 92.1만 |
|---|
| 2026.09.21 | ₩41,661 | ₩41,741 | ₩40,939 | ₩41,287 | -0.90% | 101.4만 |
|---|
| 2026.09.18 | ₩41,207 | ₩41,434 | ₩40,538 | ₩41,193 | -0.03% | 377.7만 |
|---|
| 2026.09.17 | ₩40,726 | ₩41,675 | ₩40,351 | ₩41,381 | +1.61% | 120만 |
|---|
| 2026.09.16 | ₩40,485 | ₩40,485 | ₩39,843 | ₩40,071 | -1.02% | 125.3만 |
|---|
| 2026.09.15 | ₩40,552 | ₩41,233 | ₩39,964 | ₩40,004 | -1.35% | 150.2만 |
|---|
| 2026.09.14 | ₩41,100 | ₩41,100 | ₩40,271 | ₩40,485 | -1.50% | 104.6만 |
|---|
| 2026.09.11 | ₩42,530 | ₩42,530 | ₩41,367 | ₩41,621 | -2.14% | 89.6만 |
|---|
| 2026.09.10 | ₩42,704 | ₩42,757 | ₩42,129 | ₩42,223 | -1.13% | 84.6만 |
|---|
| 2026.09.09 | ₩43,439 | ₩44,575 | ₩42,410 | ₩42,864 | -1.32% | 132.2만 |
|---|
| 2026.09.08 | ₩42,637 | ₩44,615 | ₩42,637 | ₩44,254 | +3.79% | 136.1만 |
|---|
| 2026.09.04 | ₩42,062 | ₩42,744 | ₩42,062 | ₩42,530 | +1.11% | 102.1만 |
|---|
| 2026.09.03 | ₩42,249 | ₩42,276 | ₩41,741 | ₩42,062 | -0.44% | 111.2만 |
|---|
| 2026.09.02 | ₩41,835 | ₩42,477 | ₩41,487 | ₩41,995 | +0.38% | 114.9만 |
|---|
| 2026.09.01 | ₩41,634 | ₩42,303 | ₩41,394 | ₩42,129 | +1.19% | 149.6만 |
|---|
| 2026.08.31 | ₩42,370 | ₩42,784 | ₩42,156 | ₩42,436 | +0.16% | 127.5만 |
|---|
| 2026.08.28 | ₩43,452 | ₩44,080 | ₩42,249 | ₩42,450 | -2.31% | 93.5만 |
|---|
| 2026.08.27 | ₩43,372 | ₩43,706 | ₩42,797 | ₩43,305 | -0.15% | 85만 |
|---|
| 2026.08.26 | ₩43,466 | ₩44,174 | ₩43,198 | ₩43,399 | -0.15% | 75.3만 |
|---|
| 2026.08.25 | ₩43,706 | ₩43,933 | ₩42,984 | ₩43,425 | -0.64% | 140.3만 |
|---|
| 2026.08.24 | ₩43,452 | ₩43,546 | ₩42,477 | ₩43,145 | -0.71% | 113.9만 |
|---|
| 2026.08.21 | ₩43,960 | ₩44,107 | ₩43,091 | ₩43,519 | -1.00% | 153만 |
|---|
| 2026.08.20 | ₩44,495 | ₩45,069 | ₩43,546 | ₩43,626 | -1.95% | 105.4만 |
|---|
| 2026.08.19 | ₩44,775 | ₩45,176 | ₩44,348 | ₩44,989 | +0.48% | 88.8만 |
|---|
| 2026.08.18 | ₩45,444 | ₩45,925 | ₩43,933 | ₩44,254 | -2.62% | 94.5만 |
|---|
| 2026.08.17 | ₩45,952 | ₩46,165 | ₩45,110 | ₩45,644 | -0.67% | 73.2만 |
|---|
| 2026.08.14 | ₩45,751 | ₩46,460 | ₩45,564 | ₩45,631 | -0.26% | 66.4만 |
|---|
| 2026.08.13 | ₩45,671 | ₩46,192 | ₩45,497 | ₩45,738 | +0.15% | 99.8만 |
|---|
| 2026.08.12 | ₩46,660 | ₩46,887 | ₩45,631 | ₩45,952 | -1.52% | 128.8만 |
|---|
| 2026.08.11 | ₩44,428 | ₩46,353 | ₩44,428 | ₩46,112 | +3.79% | 143.2만 |
|---|
| 2026.08.10 | ₩43,546 | ₩44,294 | ₩42,864 | ₩44,174 | +1.44% | 138.9만 |
|---|
| 2026.08.07 | ₩43,265 | ₩44,388 | ₩43,198 | ₩43,639 | +0.87% | 122.8만 |
|---|
| 2026.08.06 | ₩43,452 | ₩44,856 | ₩42,757 | ₩43,907 | +1.05% | 183.6만 |
|---|
| 2026.08.05 | ₩42,236 | ₩42,303 | ₩41,327 | ₩41,675 | -1.33% | 135.2만 |
|---|
| 2026.08.04 | ₩43,105 | ₩43,118 | ₩42,169 | ₩42,410 | -1.61% | 103.8만 |
|---|
| 2026.08.03 | ₩41,541 | ₩42,931 | ₩41,541 | ₩42,851 | +3.15% | 109.6만 |
|---|
| 2026.07.31 | ₩42,771 | ₩43,065 | ₩42,182 | ₩42,410 | -0.84% | 107.7만 |
|---|
| 2026.07.30 | ₩41,875 | ₩42,530 | ₩41,648 | ₩42,410 | +1.28% | 111.2만 |
|---|
| 2026.07.29 | ₩42,142 | ₩42,730 | ₩40,351 | ₩41,140 | -2.38% | 151.7만 |
|---|
| 2026.07.28 | ₩42,904 | ₩43,653 | ₩41,300 | ₩42,022 | -2.06% | 154.3만 |
|---|
| 2026.07.27 | ₩42,918 | ₩43,519 | ₩42,329 | ₩42,918 | 0.00% | 133.8만 |
|---|
| 2026.07.24 | ₩45,136 | ₩45,257 | ₩42,423 | ₩42,891 | -4.97% | 139만 |
|---|
| 2026.07.23 | ₩44,441 | ₩45,056 | ₩44,294 | ₩44,869 | +0.96% | 98.9만 |
|---|
| 2026.07.22 | ₩45,083 | ₩45,845 | ₩44,775 | ₩45,016 | -0.15% | 87.2만 |
|---|
| 2026.07.21 | ₩44,615 | ₩45,016 | ₩44,067 | ₩44,922 | +0.69% | 67.5만 |
|---|
| 2026.07.20 | ₩44,989 | ₩45,283 | ₩44,334 | ₩44,548 | -0.98% | 73.4만 |
|---|
| 2026.07.17 | ₩45,123 | ₩45,350 | ₩44,334 | ₩44,655 | -1.04% | 150.8만 |
|---|
| 2026.07.16 | ₩45,885 | ₩45,885 | ₩44,816 | ₩45,136 | -1.63% | 93.5만 |
|---|
| 2026.07.15 | ₩46,353 | ₩47,168 | ₩45,684 | ₩46,045 | -0.66% | 111.7만 |
|---|
| 2026.07.14 | ₩45,029 | ₩46,647 | ₩45,029 | ₩46,045 | +2.26% | 126.8만 |
|---|
| 2026.07.13 | ₩45,257 | ₩45,577 | ₩44,214 | ₩44,361 | -1.98% | 91만 |
|---|
| 2026.07.10 | ₩44,481 | ₩45,176 | ₩44,441 | ₩45,003 | +1.17% | 98.3만 |
|---|
| 2026.07.09 | ₩45,150 | ₩45,150 | ₩44,321 | ₩44,602 | -1.21% | 89.3만 |
|---|
| 2026.07.08 | ₩44,455 | ₩45,029 | ₩44,254 | ₩44,535 | +0.18% | 84.9만 |
|---|
| 2026.07.07 | ₩44,187 | ₩45,484 | ₩44,107 | ₩44,749 | +1.27% | 111.2만 |
|---|
| 2026.07.06 | ₩43,933 | ₩44,374 | ₩43,800 | ₩44,241 | +0.70% | 142만 |
|---|
| 2026.07.02 | ₩45,323 | ₩45,671 | ₩43,586 | ₩43,786 | -3.39% | 156.3만 |
|---|
| 2026.07.01 | ₩45,537 | ₩46,513 | ₩44,722 | ₩44,802 | -1.61% | 168.7만 |
|---|
| 2026.06.30 | ₩46,981 | ₩47,368 | ₩45,350 | ₩45,684 | -2.76% | 212.8만 |
|---|
| 2026.06.29 | ₩49,413 | ₩49,641 | ₩46,179 | ₩47,021 | -4.84% | 215.6만 |
|---|
| 2026.06.26 | ₩49,039 | ₩49,293 | ₩48,504 | ₩49,266 | +0.46% | 145.9만 |
|---|
| 2026.06.25 | ₩50,015 | ₩50,322 | ₩48,251 | ₩49,240 | -1.55% | 102.8만 |
|---|
| 2026.06.24 | ₩49,133 | ₩49,801 | ₩48,117 | ₩49,159 | +0.05% | 140.7만 |
|---|
| 2026.06.23 | ₩48,986 | ₩50,042 | ₩48,611 | ₩48,865 | -0.25% | 140.3만 |
|---|
| 2026.06.22 | ₩50,001 | ₩50,536 | ₩49,173 | ₩49,547 | -0.91% | 113.5만 |
|---|
| 2026.06.18 | ₩49,347 | ₩50,710 | ₩49,052 | ₩50,015 | +1.35% | 865.5만 |
|---|
| 2026.06.17 | ₩50,055 | ₩50,296 | ₩49,052 | ₩49,146 | -1.82% | 180.8만 |
|---|
| 2026.06.16 | ₩51,191 | ₩52,127 | ₩50,349 | ₩50,362 | -1.62% | 141.4만 |
|---|
| 2026.06.15 | ₩50,496 | ₩51,873 | ₩50,496 | ₩51,605 | +2.20% | 169.3만 |
|---|
| 2026.06.12 | ₩50,483 | ₩51,218 | ₩49,961 | ₩50,082 | -0.79% | 146.8만 |
|---|
| 2026.06.11 | ₩50,349 | ₩51,044 | ₩50,255 | ₩50,376 | +0.05% | 101.8만 |
|---|
| 2026.06.10 | ₩52,046 | ₩52,394 | ₩49,908 | ₩49,988 | -3.95% | 103.7만 |
|---|
| 2026.06.09 | ₩52,340 | ₩52,501 | ₩50,723 | ₩52,046 | -0.56% | 105.4만 |
|---|
| 2026.06.08 | ₩53,998 | ₩54,319 | ₩52,006 | ₩52,006 | -3.69% | 130.4만 |
|---|
| 2026.06.05 | ₩53,624 | ₩53,878 | ₩52,715 | ₩53,116 | -0.95% | 82.3만 |
|---|
| 2026.06.04 | ₩53,690 | ₩54,706 | ₩53,102 | ₩53,971 | +0.52% | 72만 |
|---|
| 2026.06.03 | ₩54,706 | ₩55,415 | ₩53,784 | ₩53,878 | -1.51% | 98.3만 |
|---|
| 2026.06.02 | ₩53,731 | ₩55,789 | ₩53,677 | ₩55,147 | +2.64% | 135.8만 |
|---|
| 2026.06.01 | ₩53,717 | ₩54,679 | ₩52,608 | ₩53,931 | +0.40% | 110.8만 |
|---|
| 2026.05.29 | ₩54,599 | ₩55,054 | ₩53,517 | ₩55,014 | +0.76% | 132.1만 |
|---|
| 2026.05.28 | ₩54,131 | ₩54,613 | ₩53,463 | ₩54,305 | +0.32% | 69.3만 |
|---|
| 2026.05.27 | ₩53,717 | ₩54,880 | ₩52,875 | ₩54,011 | +0.55% | 112.1만 |
|---|
| 2026.05.26 | ₩52,848 | ₩53,797 | ₩52,354 | ₩53,704 | +1.62% | 95.3만 |
|---|
| 2026.05.22 | ₩51,178 | ₩52,327 | ₩50,402 | ₩52,087 | +1.78% | 95만 |
|---|
| 2026.05.21 | ₩49,988 | ₩51,111 | ₩49,681 | ₩51,004 | +2.03% | 73.9만 |
|---|
| 2026.05.20 | ₩48,758 | ₩50,162 | ₩48,758 | ₩49,921 | +2.38% | 122.8만 |
|---|
| 2026.05.19 | ₩48,197 | ₩48,718 | ₩47,796 | ₩48,197 | 0.00% | 89.8만 |
|---|
| 2026.05.18 | ₩49,079 | ₩49,266 | ₩48,130 | ₩48,518 | -1.14% | 118만 |
|---|
| 2026.05.15 | ₩49,587 | ₩49,587 | ₩48,478 | ₩48,585 | -2.02% | 101.7만 |
|---|
| 2026.05.14 | ₩51,204 | ₩51,445 | ₩49,854 | ₩49,961 | -2.43% | 104.6만 |
|---|
| 2026.05.13 | ₩50,590 | ₩51,445 | ₩49,494 | ₩50,857 | +0.53% | 105.9만 |
|---|
| 2026.05.12 | ₩51,298 | ₩51,552 | ₩49,881 | ₩50,737 | -1.09% | 153.7만 |
|---|
| 2026.05.11 | ₩51,485 | ₩52,046 | ₩50,790 | ₩51,472 | -0.03% | 107.6만 |
|---|
| 2026.05.08 | ₩52,260 | ₩54,385 | ₩50,977 | ₩51,004 | -2.40% | 131.9만 |
|---|
| 2026.05.07 | ₩51,458 | ₩52,006 | ₩50,803 | ₩50,977 | -0.94% | 127만 |
|---|
| 2026.05.06 | ₩52,100 | ₩52,381 | ₩50,656 | ₩51,445 | -1.26% | 161.1만 |
|---|
| 2026.05.05 | ₩51,819 | ₩52,327 | ₩51,258 | ₩52,033 | +0.41% | 119.3만 |
|---|
| 2026.05.04 | ₩53,517 | ₩53,517 | ₩51,485 | ₩51,552 | -3.67% | 115.5만 |
|---|
| 2026.05.01 | ₩53,878 | ₩54,345 | ₩53,330 | ₩53,864 | -0.02% | 95.5만 |
|---|
| 2026.04.30 | ₩51,605 | ₩54,840 | ₩51,472 | ₩53,944 | +4.53% | 218만 |
|---|
| 2026.04.29 | ₩53,998 | ₩54,131 | ₩50,576 | ₩51,044 | -5.47% | 86.4만 |
|---|
| 2026.04.28 | ₩55,080 | ₩55,602 | ₩53,931 | ₩54,038 | -1.89% | 70.2만 |
|---|
| 2026.04.27 | ₩53,142 | ₩55,027 | ₩52,902 | ₩54,867 | +3.24% | 97.6만 |
|---|
| 2026.04.24 | ₩53,142 | ₩53,289 | ₩52,688 | ₩52,902 | -0.45% | 65.2만 |
|---|
| 2026.04.23 | ₩52,046 | ₩53,289 | ₩52,046 | ₩53,062 | +1.95% | 78.8만 |
|---|
| 2026.04.22 | ₩51,231 | ₩52,127 | ₩51,111 | ₩51,298 | +0.13% | 79.5만 |
|---|
| 2026.04.21 | ₩51,980 | ₩52,982 | ₩50,389 | ₩50,469 | -2.91% | 80.1만 |
|---|
| 2026.04.20 | ₩52,447 | ₩53,343 | ₩51,859 | ₩51,873 | -1.10% | 75.2만 |
|---|
| 2026.04.17 | ₩53,089 | ₩53,463 | ₩51,204 | ₩52,314 | -1.46% | 158.7만 |
|---|
| 2026.04.16 | ₩53,744 | ₩54,198 | ₩52,982 | ₩53,490 | -0.47% | 52.7만 |
|---|
| 2026.04.15 | ₩53,236 | ₩53,931 | ₩53,156 | ₩53,824 | +1.10% | 48.4만 |
|---|
| 2026.04.14 | ₩53,396 | ₩53,824 | ₩52,661 | ₩53,650 | +0.48% | 59.6만 |
|---|
| 2026.04.13 | ₩54,893 | ₩55,067 | ₩52,568 | ₩52,888 | -3.65% | 82.3만 |
|---|
| 2026.04.10 | ₩54,720 | ₩55,334 | ₩54,720 | ₩54,893 | +0.32% | 45.9만 |
|---|
| 2026.04.09 | ₩54,212 | ₩55,227 | ₩53,864 | ₩54,492 | +0.52% | 57.6만 |
|---|
| 2026.04.08 | ₩53,156 | ₩54,439 | ₩52,768 | ₩54,225 | +2.01% | 95.2만 |
|---|
| 2026.04.07 | ₩52,875 | ₩53,410 | ₩52,234 | ₩53,022 | +0.28% | 52.5만 |
|---|
| 2026.04.06 | ₩53,944 | ₩54,305 | ₩52,675 | ₩52,982 | -1.78% | 88.6만 |
|---|
| 2026.04.02 | ₩53,022 | ₩54,466 | ₩52,942 | ₩53,958 | +1.76% | 83.2만 |
|---|
| 2026.04.01 | ₩52,621 | ₩53,557 | ₩52,407 | ₩53,343 | +1.37% | 109.4만 |
|---|
| 2026.03.31 | ₩52,381 | ₩52,982 | ₩52,033 | ₩52,514 | +0.26% | 80.8만 |
|---|
| 2026.03.30 | ₩52,795 | ₩53,049 | ₩51,512 | ₩52,020 | -1.47% | 78.9만 |
|---|
| 2026.03.27 | ₩52,167 | ₩52,594 | ₩51,539 | ₩52,274 | +0.20% | 53.1만 |
|---|
| 2026.03.26 | ₩52,220 | ₩52,795 | ₩51,939 | ₩52,046 | -0.33% | 50.6만 |
|---|
| 2026.03.25 | ₩52,541 | ₩53,129 | ₩52,127 | ₩52,354 | -0.36% | 108만 |
|---|
| 2026.03.24 | ₩51,151 | ₩53,169 | ₩50,950 | ₩52,461 | +2.56% | 73.6만 |
|---|
| 2026.03.23 | ₩50,255 | ₩51,405 | ₩49,560 | ₩50,924 | +1.33% | 90.4만 |
|---|
| 2026.03.20 | ₩53,049 | ₩53,102 | ₩49,935 | ₩50,042 | -5.67% | 185.2만 |
|---|
| 2026.03.19 | ₩51,953 | ₩53,129 | ₩51,351 | ₩53,049 | +2.11% | 84.4만 |
|---|
| 2026.03.18 | ₩53,142 | ₩53,490 | ₩52,528 | ₩52,741 | -0.75% | 57.3만 |
|---|
| 2026.03.17 | ₩53,076 | ₩53,610 | ₩52,755 | ₩53,436 | +0.68% | 63.1만 |
|---|
| 2026.03.16 | ₩51,846 | ₩53,236 | ₩51,779 | ₩52,808 | +1.86% | 89.4만 |
|---|
| 2026.03.13 | ₩51,418 | ₩51,846 | ₩51,004 | ₩51,071 | -0.68% | 81.5만 |
|---|
| 2026.03.12 | ₩50,549 | ₩51,378 | ₩50,229 | ₩50,817 | +0.53% | 115.6만 |
|---|
| 2026.03.11 | ₩50,362 | ₩50,897 | ₩49,828 | ₩50,590 | +0.45% | 98.6만 |
|---|
| 2026.03.10 | ₩49,801 | ₩50,790 | ₩49,306 | ₩50,202 | +0.81% | 143.2만 |
|---|
| 2026.03.09 | ₩49,935 | ₩50,870 | ₩48,999 | ₩50,710 | +1.55% | 90.5만 |
|---|
| 2026.03.06 | ₩49,600 | ₩50,483 | ₩49,186 | ₩50,108 | +1.02% | 70.8만 |
|---|
| 2026.03.05 | ₩50,162 | ₩50,496 | ₩49,213 | ₩49,975 | -0.37% | 75.7만 |
|---|
| 2026.03.04 | ₩50,683 | ₩50,683 | ₩49,868 | ₩50,483 | -0.40% | 53.3만 |
|---|
| 2026.03.03 | ₩49,854 | ₩50,443 | ₩48,758 | ₩50,215 | +0.72% | 83.9만 |
|---|
| 2026.03.02 | ₩49,988 | ₩51,258 | ₩49,895 | ₩50,897 | +1.82% | 74.7만 |
|---|
| 2026.02.27 | ₩51,191 | ₩51,539 | ₩50,857 | ₩51,204 | +0.03% | 124.4만 |
|---|
| 2026.02.26 | ₩51,766 | ₩52,033 | ₩50,456 | ₩51,164 | -1.16% | 121.6만 |
|---|
| 2026.02.25 | ₩51,846 | ₩51,913 | ₩50,443 | ₩51,806 | -0.08% | 112.7만 |
|---|
| 2026.02.24 | ₩52,260 | ₩52,635 | ₩49,507 | ₩51,699 | -1.07% | 191.6만 |
|---|
| 2026.02.23 | ₩53,062 | ₩53,824 | ₩52,554 | ₩53,383 | +0.60% | 89만 |
|---|
| 2026.02.20 | ₩52,381 | ₩53,009 | ₩51,779 | ₩52,942 | +1.07% | 83만 |
|---|
| 2026.02.19 | ₩53,837 | ₩53,878 | ₩51,779 | ₩52,340 | -2.78% | 107.6만 |
|---|
| 2026.02.18 | ₩55,428 | ₩55,428 | ₩53,650 | ₩53,704 | -3.11% | 88.5만 |
|---|
| 2026.02.17 | ₩54,746 | ₩55,481 | ₩54,305 | ₩54,345 | -0.73% | 116.9만 |
|---|
| 2026.02.13 | ₩53,183 | ₩54,693 | ₩52,795 | ₩54,506 | +2.49% | 83.8만 |
|---|
| 2026.02.12 | ₩53,664 | ₩54,172 | ₩53,129 | ₩53,543 | -0.22% | 84.3만 |
|---|
| 2026.02.11 | ₩52,915 | ₩53,610 | ₩52,100 | ₩53,543 | +1.19% | 76.2만 |
|---|
| 2026.02.10 | ₩52,434 | ₩52,541 | ₩51,458 | ₩52,381 | -0.10% | 81만 |
|---|
| 2026.02.09 | ₩51,525 | ₩52,795 | ₩51,378 | ₩52,234 | +1.37% | 118.7만 |
|---|
| 2026.02.06 | ₩50,790 | ₩51,739 | ₩50,790 | ₩51,645 | +1.68% | 92.2만 |
|---|
| 2026.02.05 | ₩50,122 | ₩50,750 | ₩49,667 | ₩50,229 | +0.21% | 96만 |
|---|
| 2026.02.04 | ₩49,681 | ₩50,376 | ₩48,852 | ₩49,908 | +0.46% | 109.4만 |
|---|
| 2026.02.03 | ₩48,117 | ₩49,387 | ₩47,850 | ₩49,360 | +2.58% | 84.7만 |
|---|
| 2026.02.02 | ₩48,170 | ₩49,173 | ₩47,235 | ₩47,622 | -1.14% | 98.7만 |
|---|
| 2026.01.30 | ₩48,344 | ₩49,587 | ₩47,930 | ₩48,317 | -0.06% | 98.2만 |
|---|
| 2026.01.29 | ₩49,480 | ₩49,988 | ₩48,304 | ₩48,478 | -2.03% | 95.7만 |
|---|
| 2026.01.28 | ₩49,427 | ₩49,841 | ₩48,905 | ₩49,387 | -0.08% | 90.1만 |
|---|
| 2026.01.27 | ₩48,411 | ₩49,360 | ₩48,170 | ₩49,213 | +1.66% | 72.9만 |
|---|
| 2026.01.26 | ₩48,304 | ₩48,745 | ₩48,117 | ₩48,357 | +0.11% | 65만 |
|---|
| 2026.01.23 | ₩48,344 | ₩48,571 | ₩47,596 | ₩47,943 | -0.83% | 119.6만 |
|---|
| 2026.01.22 | ₩48,157 | ₩48,785 | ₩47,836 | ₩48,384 | +0.47% | 97만 |
|---|
| 2026.01.21 | ₩47,970 | ₩48,331 | ₩47,328 | ₩47,850 | -0.25% | 111만 |
|---|
| 2026.01.20 | ₩47,809 | ₩48,184 | ₩47,048 | ₩47,529 | -0.59% | 134.6만 |
|---|
| 2026.01.16 | ₩47,048 | ₩48,745 | ₩46,393 | ₩48,210 | +2.47% | 328.2만 |
|---|
| 2026.01.15 | ₩46,860 | ₩47,997 | ₩44,775 | ₩47,288 | +0.91% | 280.6만 |
|---|
| 2026.01.14 | ₩44,268 | ₩44,535 | ₩43,853 | ₩44,294 | +0.06% | 81.6만 |
|---|
| 2026.01.13 | ₩44,334 | ₩44,588 | ₩43,773 | ₩44,268 | -0.15% | 106.7만 |
|---|
| 2026.01.12 | ₩43,198 | ₩44,562 | ₩43,172 | ₩43,893 | +1.61% | 113.5만 |
|---|
| 2026.01.09 | ₩43,385 | ₩43,933 | ₩42,677 | ₩42,811 | -1.32% | 78.1만 |
|---|
| 2026.01.08 | ₩42,637 | ₩44,014 | ₩42,610 | ₩43,265 | +1.47% | 98.5만 |
|---|
| 2026.01.07 | ₩44,842 | ₩45,096 | ₩42,517 | ₩42,717 | -4.74% | 145.1만 |
|---|
| 2026.01.06 | ₩44,227 | ₩44,963 | ₩44,080 | ₩44,882 | +1.48% | 142.9만 |
|---|
| 2026.01.05 | ₩45,591 | ₩45,978 | ₩42,918 | ₩44,187 | -3.08% | 131.3만 |
|---|
| 2026.01.02 | ₩44,829 | ₩45,765 | ₩44,441 | ₩45,390 | +1.25% | 92.2만 |
|---|
| 2025.12.31 | ₩44,615 | ₩44,816 | ₩44,374 | ₩44,455 | -0.36% | 55.9만 |
|---|
| 2025.12.30 | ₩44,909 | ₩44,976 | ₩44,562 | ₩44,628 | -0.62% | 66.8만 |
|---|
| 2025.12.29 | ₩44,321 | ₩45,029 | ₩44,147 | ₩44,896 | +1.30% | 86.9만 |
|---|
| 2025.12.26 | ₩44,521 | ₩44,562 | ₩44,201 | ₩44,348 | -0.39% | 67.3만 |
|---|
| 2025.12.24 | ₩44,909 | ₩44,909 | ₩44,014 | ₩44,615 | -0.65% | 35.5만 |
|---|
| 2025.12.23 | ₩44,922 | ₩45,217 | ₩44,468 | ₩44,642 | -0.62% | 82.4만 |
|---|
| 2025.12.22 | ₩43,826 | ₩45,150 | ₩43,639 | ₩44,722 | +2.04% | 93.9만 |
|---|
| 2025.12.19 | ₩43,372 | ₩43,760 | ₩43,319 | ₩43,626 | +0.59% | 334.2만 |
|---|
| 2025.12.18 | ₩43,840 | ₩44,040 | ₩43,225 | ₩43,332 | -1.16% | 76.6만 |
|---|
| 2025.12.17 | ₩43,947 | ₩43,947 | ₩42,677 | ₩43,559 | -0.88% | 100.8만 |
|---|
| 2025.12.16 | ₩43,639 | ₩44,080 | ₩43,065 | ₩43,278 | -0.83% | 83.9만 |
|---|
| 2025.12.15 | ₩43,506 | ₩43,907 | ₩43,172 | ₩43,720 | +0.49% | 84.4만 |
|---|
| 2025.12.12 | ₩43,840 | ₩44,054 | ₩43,305 | ₩43,319 | -1.19% | 105.9만 |
|---|
| 2025.12.11 | ₩44,080 | ₩44,107 | ₩43,586 | ₩43,653 | -0.97% | 73.6만 |
|---|
| 2025.12.10 | ₩44,134 | ₩44,374 | ₩43,800 | ₩43,800 | -0.76% | 105.3만 |
|---|
| 2025.12.09 | ₩43,960 | ₩44,775 | ₩43,800 | ₩44,067 | +0.24% | 80.3만 |
|---|
| 2025.12.08 | ₩45,644 | ₩45,644 | ₩43,973 | ₩44,121 | -3.34% | 82.5만 |
|---|
| 2025.12.05 | ₩45,537 | ₩45,738 | ₩45,056 | ₩45,457 | -0.18% | 76.7만 |
|---|
| 2025.12.04 | ₩46,032 | ₩46,393 | ₩45,591 | ₩45,644 | -0.84% | 85.3만 |
|---|
| 2025.12.03 | ₩47,114 | ₩47,114 | ₩45,965 | ₩46,059 | -2.24% | 75.7만 |
|---|
| 2025.12.02 | ₩47,489 | ₩47,662 | ₩46,633 | ₩46,847 | -1.35% | 76만 |
|---|
| 2025.12.01 | ₩47,890 | ₩48,184 | ₩46,366 | ₩47,048 | -1.76% | 94.2만 |
|---|
| 2025.11.28 | ₩48,678 | ₩49,026 | ₩48,558 | ₩48,946 | +0.55% | 46.7만 |
|---|
| 2025.11.26 | ₩48,718 | ₩49,052 | ₩48,130 | ₩48,304 | -0.85% | 115.2만 |
|---|
| 2025.11.25 | ₩48,718 | ₩48,825 | ₩48,184 | ₩48,331 | -0.80% | 86.6만 |
|---|
| 2025.11.24 | ₩47,997 | ₩48,758 | ₩47,997 | ₩48,478 | +1.00% | 117.7만 |
|---|
| 2025.11.21 | ₩47,903 | ₩48,104 | ₩47,221 | ₩47,649 | -0.53% | 62.6만 |
|---|
| 2025.11.20 | ₩48,545 | ₩48,879 | ₩47,462 | ₩47,769 | -1.60% | 331.6만 |
|---|
| 2025.11.19 | ₩48,504 | ₩49,306 | ₩48,077 | ₩48,117 | -0.80% | 90.3만 |
|---|
| 2025.11.18 | ₩48,398 | ₩48,972 | ₩47,863 | ₩48,398 | 0.00% | 73.7만 |
|---|
| 2025.11.17 | ₩48,371 | ₩49,026 | ₩48,184 | ₩48,545 | +0.36% | 82.2만 |
|---|
| 2025.11.14 | ₩46,941 | ₩48,197 | ₩46,794 | ₩48,104 | +2.48% | 67.1만 |
|---|
| 2025.11.13 | ₩47,542 | ₩47,823 | ₩47,101 | ₩47,556 | +0.03% | 98.8만 |
|---|
| 2025.11.12 | ₩47,288 | ₩48,050 | ₩47,235 | ₩47,729 | +0.93% | 92.9만 |
|---|
| 2025.11.11 | ₩47,088 | ₩47,649 | ₩46,620 | ₩47,475 | +0.82% | 91.6만 |
|---|
| 2025.11.10 | ₩47,261 | ₩47,783 | ₩46,941 | ₩47,141 | -0.25% | 91만 |
|---|
| 2025.11.07 | ₩46,286 | ₩46,914 | ₩46,005 | ₩46,820 | +1.16% | 86.4만 |
|---|
| 2025.11.06 | ₩46,272 | ₩46,981 | ₩45,952 | ₩46,620 | +0.75% | 144.6만 |
|---|
| 2025.11.05 | ₩45,029 | ₩47,048 | ₩42,877 | ₩46,326 | +2.88% | 485.6만 |
|---|
| 2025.11.04 | ₩43,038 | ₩43,880 | ₩42,971 | ₩43,425 | +0.90% | 103.2만 |
|---|
| 2025.11.03 | ₩42,864 | ₩43,880 | ₩42,289 | ₩43,439 | +1.34% | 111.8만 |
|---|
| 2025.10.31 | ₩42,570 | ₩42,984 | ₩42,062 | ₩42,677 | +0.25% | 129.4만 |
|---|
| 2025.10.30 | ₩42,396 | ₩43,051 | ₩41,969 | ₩42,423 | +0.06% | 154.3만 |
|---|
| 2025.10.29 | ₩43,185 | ₩43,452 | ₩42,329 | ₩42,557 | -1.45% | 103.7만 |
|---|
| 2025.10.28 | ₩42,904 | ₩43,319 | ₩42,396 | ₩42,851 | -0.12% | 106.6만 |
|---|
| 2025.10.27 | ₩42,744 | ₩42,864 | ₩42,076 | ₩42,730 | -0.03% | 78.4만 |
|---|
| 2025.10.24 | ₩42,704 | ₩43,065 | ₩42,477 | ₩42,637 | -0.16% | 69.7만 |
|---|
| 2025.10.23 | ₩41,675 | ₩42,289 | ₩41,541 | ₩42,129 | +1.09% | 133.4만 |
|---|
| 2025.10.22 | ₩40,645 | ₩41,621 | ₩40,632 | ₩41,421 | +1.91% | 116.9만 |
|---|
| 2025.10.21 | ₩42,209 | ₩42,209 | ₩40,445 | ₩40,645 | -3.70% | 99.1만 |
|---|
| 2025.10.20 | ₩42,757 | ₩42,851 | ₩42,089 | ₩42,223 | -1.25% | 61.6만 |
|---|
| 2025.10.17 | ₩42,677 | ₩43,198 | ₩42,102 | ₩42,343 | -0.78% | 100.7만 |
|---|
| 2025.10.16 | ₩43,412 | ₩44,040 | ₩42,877 | ₩43,078 | -0.77% | 75.9만 |
|---|
| 2025.10.15 | ₩42,423 | ₩43,626 | ₩42,423 | ₩43,212 | +1.86% | 115만 |
|---|
| 2025.10.14 | ₩42,329 | ₩42,450 | ₩41,875 | ₩42,142 | -0.44% | 92.7만 |
|---|
| 2025.10.13 | ₩42,009 | ₩42,824 | ₩41,888 | ₩42,517 | +1.21% | 77.1만 |
|---|
| 2025.10.10 | ₩42,517 | ₩42,931 | ₩41,541 | ₩41,634 | -2.07% | 101.7만 |
|---|