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 | ₩40,190 | ₩40,644 | ₩39,936 | ₩40,337 | +0.37% | 96.1만 |
| 2026.10.08 | ₩40,377 | ₩40,578 | ₩39,642 | ₩40,016 | -0.89% | 143.2만 |
| 2026.10.07 | ₩40,511 | ₩40,671 | ₩40,097 | ₩40,471 | -0.10% | 115.4만 |
| 2026.10.06 | ₩40,083 | ₩41,059 | ₩39,749 | ₩41,059 | +2.43% | 174.1만 |
| 2026.10.05 | ₩39,215 | ₩39,936 | ₩39,014 | ₩39,442 | +0.58% | 169만 |
| 2026.10.02 | ₩39,482 | ₩39,870 | ₩39,148 | ₩39,201 | -0.71% | 97만 |
| 2026.10.01 | ₩38,921 | ₩39,402 | ₩38,173 | ₩38,934 | +0.03% | 107.1만 |
| 2026.09.30 | ₩39,455 | ₩39,509 | ₩38,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,108 |
| -0.88% |
| 100.3만 |
| 2026.09.29 | ₩39,001 | ₩39,161 | ₩38,520 | ₩39,135 | +0.34% | 83.7만 |
|---|
| 2026.09.28 | ₩39,749 | ₩39,843 | ₩38,854 | ₩39,028 | -1.82% | 104.9만 |
|---|
| 2026.09.25 | ₩39,242 | ₩40,043 | ₩39,161 | ₩39,776 | +1.36% | 113.4만 |
|---|
| 2026.09.24 | ₩39,950 | ₩40,070 | ₩38,747 | ₩39,001 | -2.37% | 101.3만 |
|---|
| 2026.09.23 | ₩40,885 | ₩40,965 | ₩40,230 | ₩40,244 | -1.57% | 109.5만 |
|---|
| 2026.09.22 | ₩41,272 | ₩41,687 | ₩40,952 | ₩40,952 | -0.78% | 92.1만 |
|---|
| 2026.09.21 | ₩41,647 | ₩41,727 | ₩40,925 | ₩41,272 | -0.90% | 101.4만 |
|---|
| 2026.09.18 | ₩41,192 | ₩41,419 | ₩40,524 | ₩41,179 | -0.03% | 377.7만 |
|---|
| 2026.09.17 | ₩40,711 | ₩41,660 | ₩40,337 | ₩41,366 | +1.61% | 120만 |
|---|
| 2026.09.16 | ₩40,471 | ₩40,471 | ₩39,829 | ₩40,057 | -1.02% | 125.3만 |
|---|
| 2026.09.15 | ₩40,538 | ₩41,219 | ₩39,950 | ₩39,990 | -1.35% | 150.2만 |
|---|
| 2026.09.14 | ₩41,085 | ₩41,085 | ₩40,257 | ₩40,471 | -1.50% | 104.6만 |
|---|
| 2026.09.11 | ₩42,515 | ₩42,515 | ₩41,353 | ₩41,606 | -2.14% | 89.6만 |
|---|
| 2026.09.10 | ₩42,689 | ₩42,742 | ₩42,114 | ₩42,208 | -1.13% | 84.6만 |
|---|
| 2026.09.09 | ₩43,424 | ₩44,559 | ₩42,395 | ₩42,849 | -1.32% | 132.2만 |
|---|
| 2026.09.08 | ₩42,622 | ₩44,599 | ₩42,622 | ₩44,239 | +3.79% | 136.1만 |
|---|
| 2026.09.04 | ₩42,047 | ₩42,729 | ₩42,047 | ₩42,515 | +1.11% | 102.1만 |
|---|
| 2026.09.03 | ₩42,234 | ₩42,261 | ₩41,727 | ₩42,047 | -0.44% | 111.2만 |
|---|
| 2026.09.02 | ₩41,820 | ₩42,462 | ₩41,473 | ₩41,981 | +0.38% | 114.9만 |
|---|
| 2026.09.01 | ₩41,620 | ₩42,288 | ₩41,379 | ₩42,114 | +1.19% | 149.6만 |
|---|
| 2026.08.31 | ₩42,355 | ₩42,769 | ₩42,141 | ₩42,421 | +0.16% | 127.5만 |
|---|
| 2026.08.28 | ₩43,437 | ₩44,065 | ₩42,234 | ₩42,435 | -2.31% | 93.5만 |
|---|
| 2026.08.27 | ₩43,357 | ₩43,691 | ₩42,782 | ₩43,290 | -0.15% | 85만 |
|---|
| 2026.08.26 | ₩43,450 | ₩44,158 | ₩43,183 | ₩43,383 | -0.15% | 75.3만 |
|---|
| 2026.08.25 | ₩43,691 | ₩43,918 | ₩42,969 | ₩43,410 | -0.64% | 140.3만 |
|---|
| 2026.08.24 | ₩43,437 | ₩43,530 | ₩42,462 | ₩43,130 | -0.71% | 113.9만 |
|---|
| 2026.08.21 | ₩43,945 | ₩44,092 | ₩43,076 | ₩43,504 | -1.00% | 153만 |
|---|
| 2026.08.20 | ₩44,479 | ₩45,054 | ₩43,530 | ₩43,611 | -1.95% | 105.4만 |
|---|
| 2026.08.19 | ₩44,760 | ₩45,161 | ₩44,332 | ₩44,973 | +0.48% | 88.8만 |
|---|
| 2026.08.18 | ₩45,428 | ₩45,909 | ₩43,918 | ₩44,239 | -2.62% | 94.5만 |
|---|
| 2026.08.17 | ₩45,935 | ₩46,149 | ₩45,094 | ₩45,628 | -0.67% | 73.2만 |
|---|
| 2026.08.14 | ₩45,735 | ₩46,443 | ₩45,548 | ₩45,615 | -0.26% | 66.4만 |
|---|
| 2026.08.13 | ₩45,655 | ₩46,176 | ₩45,481 | ₩45,722 | +0.15% | 99.8만 |
|---|
| 2026.08.12 | ₩46,644 | ₩46,871 | ₩45,615 | ₩45,935 | -1.52% | 128.8만 |
|---|
| 2026.08.11 | ₩44,412 | ₩46,336 | ₩44,412 | ₩46,096 | +3.79% | 143.2만 |
|---|
| 2026.08.10 | ₩43,530 | ₩44,279 | ₩42,849 | ₩44,158 | +1.44% | 138.9만 |
|---|
| 2026.08.07 | ₩43,250 | ₩44,372 | ₩43,183 | ₩43,624 | +0.87% | 122.8만 |
|---|
| 2026.08.06 | ₩43,437 | ₩44,840 | ₩42,742 | ₩43,891 | +1.05% | 183.6만 |
|---|
| 2026.08.05 | ₩42,221 | ₩42,288 | ₩41,313 | ₩41,660 | -1.33% | 135.2만 |
|---|
| 2026.08.04 | ₩43,090 | ₩43,103 | ₩42,154 | ₩42,395 | -1.61% | 103.8만 |
|---|
| 2026.08.03 | ₩41,526 | ₩42,916 | ₩41,526 | ₩42,836 | +3.15% | 109.6만 |
|---|
| 2026.07.31 | ₩42,756 | ₩43,049 | ₩42,168 | ₩42,395 | -0.84% | 107.7만 |
|---|
| 2026.07.30 | ₩41,860 | ₩42,515 | ₩41,633 | ₩42,395 | +1.28% | 111.2만 |
|---|
| 2026.07.29 | ₩42,128 | ₩42,715 | ₩40,337 | ₩41,125 | -2.38% | 151.7만 |
|---|
| 2026.07.28 | ₩42,889 | ₩43,637 | ₩41,286 | ₩42,007 | -2.06% | 154.3만 |
|---|
| 2026.07.27 | ₩42,902 | ₩43,504 | ₩42,315 | ₩42,902 | 0.00% | 133.8만 |
|---|
| 2026.07.24 | ₩45,120 | ₩45,241 | ₩42,408 | ₩42,876 | -4.97% | 139만 |
|---|
| 2026.07.23 | ₩44,426 | ₩45,040 | ₩44,279 | ₩44,853 | +0.96% | 98.9만 |
|---|
| 2026.07.22 | ₩45,067 | ₩45,829 | ₩44,760 | ₩45,000 | -0.15% | 87.2만 |
|---|
| 2026.07.21 | ₩44,599 | ₩45,000 | ₩44,052 | ₩44,907 | +0.69% | 67.5만 |
|---|
| 2026.07.20 | ₩44,973 | ₩45,267 | ₩44,319 | ₩44,533 | -0.98% | 73.4만 |
|---|
| 2026.07.17 | ₩45,107 | ₩45,334 | ₩44,319 | ₩44,639 | -1.04% | 150.8만 |
|---|
| 2026.07.16 | ₩45,869 | ₩45,869 | ₩44,800 | ₩45,120 | -1.63% | 93.5만 |
|---|
| 2026.07.15 | ₩46,336 | ₩47,151 | ₩45,668 | ₩46,029 | -0.66% | 111.7만 |
|---|
| 2026.07.14 | ₩45,014 | ₩46,630 | ₩45,014 | ₩46,029 | +2.26% | 126.8만 |
|---|
| 2026.07.13 | ₩45,241 | ₩45,561 | ₩44,199 | ₩44,345 | -1.98% | 91만 |
|---|
| 2026.07.10 | ₩44,466 | ₩45,161 | ₩44,426 | ₩44,987 | +1.17% | 98.3만 |
|---|
| 2026.07.09 | ₩45,134 | ₩45,134 | ₩44,305 | ₩44,586 | -1.21% | 89.3만 |
|---|
| 2026.07.08 | ₩44,439 | ₩45,014 | ₩44,239 | ₩44,519 | +0.18% | 84.9만 |
|---|
| 2026.07.07 | ₩44,172 | ₩45,468 | ₩44,092 | ₩44,733 | +1.27% | 111.2만 |
|---|
| 2026.07.06 | ₩43,918 | ₩44,359 | ₩43,784 | ₩44,225 | +0.70% | 142만 |
|---|
| 2026.07.02 | ₩45,307 | ₩45,655 | ₩43,571 | ₩43,771 | -3.39% | 156.3만 |
|---|
| 2026.07.01 | ₩45,521 | ₩46,497 | ₩44,706 | ₩44,786 | -1.61% | 168.7만 |
|---|
| 2026.06.30 | ₩46,964 | ₩47,352 | ₩45,334 | ₩45,668 | -2.76% | 212.8만 |
|---|
| 2026.06.29 | ₩49,396 | ₩49,623 | ₩46,163 | ₩47,004 | -4.84% | 215.6만 |
|---|
| 2026.06.26 | ₩49,022 | ₩49,276 | ₩48,487 | ₩49,249 | +0.46% | 145.9만 |
|---|
| 2026.06.25 | ₩49,997 | ₩50,305 | ₩48,234 | ₩49,222 | -1.55% | 102.8만 |
|---|
| 2026.06.24 | ₩49,115 | ₩49,783 | ₩48,100 | ₩49,142 | +0.05% | 140.7만 |
|---|
| 2026.06.23 | ₩48,968 | ₩50,024 | ₩48,594 | ₩48,848 | -0.25% | 140.3만 |
|---|
| 2026.06.22 | ₩49,984 | ₩50,518 | ₩49,155 | ₩49,530 | -0.91% | 113.5만 |
|---|
| 2026.06.18 | ₩49,329 | ₩50,692 | ₩49,035 | ₩49,997 | +1.35% | 865.5만 |
|---|
| 2026.06.17 | ₩50,037 | ₩50,278 | ₩49,035 | ₩49,129 | -1.82% | 180.8만 |
|---|
| 2026.06.16 | ₩51,173 | ₩52,108 | ₩50,331 | ₩50,345 | -1.62% | 141.4만 |
|---|
| 2026.06.15 | ₩50,478 | ₩51,854 | ₩50,478 | ₩51,587 | +2.20% | 169.3만 |
|---|
| 2026.06.12 | ₩50,465 | ₩51,200 | ₩49,944 | ₩50,064 | -0.79% | 146.8만 |
|---|
| 2026.06.11 | ₩50,331 | ₩51,026 | ₩50,238 | ₩50,358 | +0.05% | 101.8만 |
|---|
| 2026.06.10 | ₩52,028 | ₩52,376 | ₩49,890 | ₩49,971 | -3.95% | 103.7만 |
|---|
| 2026.06.09 | ₩52,322 | ₩52,482 | ₩50,705 | ₩52,028 | -0.56% | 105.4만 |
|---|
| 2026.06.08 | ₩53,979 | ₩54,300 | ₩51,988 | ₩51,988 | -3.69% | 130.4만 |
|---|
| 2026.06.05 | ₩53,605 | ₩53,859 | ₩52,696 | ₩53,097 | -0.95% | 82.3만 |
|---|
| 2026.06.04 | ₩53,672 | ₩54,687 | ₩53,084 | ₩53,952 | +0.52% | 72만 |
|---|
| 2026.06.03 | ₩54,687 | ₩55,395 | ₩53,765 | ₩53,859 | -1.51% | 98.3만 |
|---|
| 2026.06.02 | ₩53,712 | ₩55,769 | ₩53,658 | ₩55,128 | +2.64% | 135.8만 |
|---|
| 2026.06.01 | ₩53,698 | ₩54,660 | ₩52,589 | ₩53,912 | +0.40% | 110.8만 |
|---|
| 2026.05.29 | ₩54,580 | ₩55,034 | ₩53,498 | ₩54,994 | +0.76% | 132.1만 |
|---|
| 2026.05.28 | ₩54,112 | ₩54,593 | ₩53,444 | ₩54,286 | +0.32% | 69.3만 |
|---|
| 2026.05.27 | ₩53,698 | ₩54,861 | ₩52,857 | ₩53,992 | +0.55% | 112.1만 |
|---|
| 2026.05.26 | ₩52,830 | ₩53,778 | ₩52,335 | ₩53,685 | +1.62% | 95.3만 |
|---|
| 2026.05.22 | ₩51,160 | ₩52,309 | ₩50,385 | ₩52,068 | +1.78% | 95만 |
|---|
| 2026.05.21 | ₩49,971 | ₩51,093 | ₩49,663 | ₩50,986 | +2.03% | 73.9만 |
|---|
| 2026.05.20 | ₩48,741 | ₩50,144 | ₩48,741 | ₩49,904 | +2.38% | 122.8만 |
|---|
| 2026.05.19 | ₩48,180 | ₩48,701 | ₩47,779 | ₩48,180 | 0.00% | 89.8만 |
|---|
| 2026.05.18 | ₩49,062 | ₩49,249 | ₩48,113 | ₩48,501 | -1.14% | 118만 |
|---|
| 2026.05.15 | ₩49,570 | ₩49,570 | ₩48,461 | ₩48,568 | -2.02% | 101.7만 |
|---|
| 2026.05.14 | ₩51,186 | ₩51,427 | ₩49,837 | ₩49,944 | -2.43% | 104.6만 |
|---|
| 2026.05.13 | ₩50,572 | ₩51,427 | ₩49,476 | ₩50,839 | +0.53% | 105.9만 |
|---|
| 2026.05.12 | ₩51,280 | ₩51,534 | ₩49,864 | ₩50,719 | -1.09% | 153.7만 |
|---|
| 2026.05.11 | ₩51,467 | ₩52,028 | ₩50,772 | ₩51,454 | -0.03% | 107.6만 |
|---|
| 2026.05.08 | ₩52,242 | ₩54,366 | ₩50,959 | ₩50,986 | -2.40% | 131.9만 |
|---|
| 2026.05.07 | ₩51,440 | ₩51,988 | ₩50,786 | ₩50,959 | -0.94% | 127만 |
|---|
| 2026.05.06 | ₩52,082 | ₩52,362 | ₩50,639 | ₩51,427 | -1.26% | 161.1만 |
|---|
| 2026.05.05 | ₩51,801 | ₩52,309 | ₩51,240 | ₩52,015 | +0.41% | 119.3만 |
|---|
| 2026.05.04 | ₩53,498 | ₩53,498 | ₩51,467 | ₩51,534 | -3.67% | 115.5만 |
|---|
| 2026.05.01 | ₩53,859 | ₩54,326 | ₩53,311 | ₩53,845 | -0.02% | 95.5만 |
|---|
| 2026.04.30 | ₩51,587 | ₩54,821 | ₩51,454 | ₩53,925 | +4.53% | 218만 |
|---|
| 2026.04.29 | ₩53,979 | ₩54,112 | ₩50,558 | ₩51,026 | -5.47% | 86.4만 |
|---|
| 2026.04.28 | ₩55,061 | ₩55,582 | ₩53,912 | ₩54,019 | -1.89% | 70.2만 |
|---|
| 2026.04.27 | ₩53,124 | ₩55,008 | ₩52,883 | ₩54,847 | +3.24% | 97.6만 |
|---|
| 2026.04.24 | ₩53,124 | ₩53,271 | ₩52,669 | ₩52,883 | -0.45% | 65.2만 |
|---|
| 2026.04.23 | ₩52,028 | ₩53,271 | ₩52,028 | ₩53,044 | +1.95% | 78.8만 |
|---|
| 2026.04.22 | ₩51,213 | ₩52,108 | ₩51,093 | ₩51,280 | +0.13% | 79.5만 |
|---|
| 2026.04.21 | ₩51,961 | ₩52,963 | ₩50,371 | ₩50,452 | -2.91% | 80.1만 |
|---|
| 2026.04.20 | ₩52,429 | ₩53,324 | ₩51,841 | ₩51,854 | -1.10% | 75.2만 |
|---|
| 2026.04.17 | ₩53,070 | ₩53,444 | ₩51,186 | ₩52,295 | -1.46% | 158.7만 |
|---|
| 2026.04.16 | ₩53,725 | ₩54,179 | ₩52,963 | ₩53,471 | -0.47% | 52.7만 |
|---|
| 2026.04.15 | ₩53,217 | ₩53,912 | ₩53,137 | ₩53,805 | +1.10% | 48.4만 |
|---|
| 2026.04.14 | ₩53,378 | ₩53,805 | ₩52,643 | ₩53,631 | +0.48% | 59.6만 |
|---|
| 2026.04.13 | ₩54,874 | ₩55,048 | ₩52,549 | ₩52,870 | -3.65% | 82.3만 |
|---|
| 2026.04.10 | ₩54,700 | ₩55,315 | ₩54,700 | ₩54,874 | +0.32% | 45.9만 |
|---|
| 2026.04.09 | ₩54,193 | ₩55,208 | ₩53,845 | ₩54,473 | +0.52% | 57.6만 |
|---|
| 2026.04.08 | ₩53,137 | ₩54,420 | ₩52,750 | ₩54,206 | +2.01% | 95.2만 |
|---|
| 2026.04.07 | ₩52,857 | ₩53,391 | ₩52,215 | ₩53,003 | +0.28% | 52.5만 |
|---|
| 2026.04.06 | ₩53,925 | ₩54,286 | ₩52,656 | ₩52,963 | -1.78% | 88.6만 |
|---|
| 2026.04.02 | ₩53,003 | ₩54,446 | ₩52,923 | ₩53,939 | +1.76% | 83.2만 |
|---|
| 2026.04.01 | ₩52,603 | ₩53,538 | ₩52,389 | ₩53,324 | +1.37% | 109.4만 |
|---|
| 2026.03.31 | ₩52,362 | ₩52,963 | ₩52,015 | ₩52,496 | +0.26% | 80.8만 |
|---|
| 2026.03.30 | ₩52,776 | ₩53,030 | ₩51,494 | ₩52,001 | -1.47% | 78.9만 |
|---|
| 2026.03.27 | ₩52,148 | ₩52,576 | ₩51,520 | ₩52,255 | +0.20% | 53.1만 |
|---|
| 2026.03.26 | ₩52,202 | ₩52,776 | ₩51,921 | ₩52,028 | -0.33% | 50.6만 |
|---|
| 2026.03.25 | ₩52,522 | ₩53,110 | ₩52,108 | ₩52,335 | -0.36% | 108만 |
|---|
| 2026.03.24 | ₩51,133 | ₩53,150 | ₩50,933 | ₩52,442 | +2.56% | 73.6만 |
|---|
| 2026.03.23 | ₩50,238 | ₩51,387 | ₩49,543 | ₩50,906 | +1.33% | 90.4만 |
|---|
| 2026.03.20 | ₩53,030 | ₩53,084 | ₩49,917 | ₩50,024 | -5.67% | 185.2만 |
|---|
| 2026.03.19 | ₩51,935 | ₩53,110 | ₩51,333 | ₩53,030 | +2.11% | 84.4만 |
|---|
| 2026.03.18 | ₩53,124 | ₩53,471 | ₩52,509 | ₩52,723 | -0.75% | 57.3만 |
|---|
| 2026.03.17 | ₩53,057 | ₩53,591 | ₩52,736 | ₩53,418 | +0.68% | 63.1만 |
|---|
| 2026.03.16 | ₩51,828 | ₩53,217 | ₩51,761 | ₩52,790 | +1.86% | 89.4만 |
|---|
| 2026.03.13 | ₩51,400 | ₩51,828 | ₩50,986 | ₩51,053 | -0.68% | 81.5만 |
|---|
| 2026.03.12 | ₩50,532 | ₩51,360 | ₩50,211 | ₩50,799 | +0.53% | 115.6만 |
|---|
| 2026.03.11 | ₩50,345 | ₩50,879 | ₩49,810 | ₩50,572 | +0.45% | 98.6만 |
|---|
| 2026.03.10 | ₩49,783 | ₩50,772 | ₩49,289 | ₩50,184 | +0.81% | 143.2만 |
|---|
| 2026.03.09 | ₩49,917 | ₩50,852 | ₩48,982 | ₩50,692 | +1.55% | 90.5만 |
|---|
| 2026.03.06 | ₩49,583 | ₩50,465 | ₩49,169 | ₩50,091 | +1.02% | 70.8만 |
|---|
| 2026.03.05 | ₩50,144 | ₩50,478 | ₩49,196 | ₩49,957 | -0.37% | 75.7만 |
|---|
| 2026.03.04 | ₩50,665 | ₩50,665 | ₩49,850 | ₩50,465 | -0.40% | 53.3만 |
|---|
| 2026.03.03 | ₩49,837 | ₩50,425 | ₩48,741 | ₩50,198 | +0.72% | 83.9만 |
|---|
| 2026.03.02 | ₩49,971 | ₩51,240 | ₩49,877 | ₩50,879 | +1.82% | 74.7만 |
|---|
| 2026.02.27 | ₩51,173 | ₩51,520 | ₩50,839 | ₩51,186 | +0.03% | 124.4만 |
|---|
| 2026.02.26 | ₩51,748 | ₩52,015 | ₩50,438 | ₩51,146 | -1.16% | 121.6만 |
|---|
| 2026.02.25 | ₩51,828 | ₩51,895 | ₩50,425 | ₩51,788 | -0.08% | 112.7만 |
|---|
| 2026.02.24 | ₩52,242 | ₩52,616 | ₩49,490 | ₩51,681 | -1.07% | 191.6만 |
|---|
| 2026.02.23 | ₩53,044 | ₩53,805 | ₩52,536 | ₩53,364 | +0.60% | 89만 |
|---|
| 2026.02.20 | ₩52,362 | ₩52,990 | ₩51,761 | ₩52,923 | +1.07% | 83만 |
|---|
| 2026.02.19 | ₩53,819 | ₩53,859 | ₩51,761 | ₩52,322 | -2.78% | 107.6만 |
|---|
| 2026.02.18 | ₩55,408 | ₩55,408 | ₩53,631 | ₩53,685 | -3.11% | 88.5만 |
|---|
| 2026.02.17 | ₩54,727 | ₩55,462 | ₩54,286 | ₩54,326 | -0.73% | 116.9만 |
|---|
| 2026.02.13 | ₩53,164 | ₩54,674 | ₩52,776 | ₩54,487 | +2.49% | 83.8만 |
|---|
| 2026.02.12 | ₩53,645 | ₩54,153 | ₩53,110 | ₩53,525 | -0.22% | 84.3만 |
|---|
| 2026.02.11 | ₩52,897 | ₩53,591 | ₩52,082 | ₩53,525 | +1.19% | 76.2만 |
|---|
| 2026.02.10 | ₩52,416 | ₩52,522 | ₩51,440 | ₩52,362 | -0.10% | 81만 |
|---|
| 2026.02.09 | ₩51,507 | ₩52,776 | ₩51,360 | ₩52,215 | +1.37% | 118.7만 |
|---|
| 2026.02.06 | ₩50,772 | ₩51,721 | ₩50,772 | ₩51,627 | +1.68% | 92.2만 |
|---|
| 2026.02.05 | ₩50,104 | ₩50,732 | ₩49,650 | ₩50,211 | +0.21% | 96만 |
|---|
| 2026.02.04 | ₩49,663 | ₩50,358 | ₩48,835 | ₩49,890 | +0.46% | 109.4만 |
|---|
| 2026.02.03 | ₩48,100 | ₩49,369 | ₩47,833 | ₩49,343 | +2.58% | 84.7만 |
|---|
| 2026.02.02 | ₩48,153 | ₩49,155 | ₩47,218 | ₩47,606 | -1.14% | 98.7만 |
|---|
| 2026.01.30 | ₩48,327 | ₩49,570 | ₩47,913 | ₩48,300 | -0.06% | 98.2만 |
|---|
| 2026.01.29 | ₩49,463 | ₩49,971 | ₩48,287 | ₩48,461 | -2.03% | 95.7만 |
|---|
| 2026.01.28 | ₩49,409 | ₩49,824 | ₩48,888 | ₩49,369 | -0.08% | 90.1만 |
|---|
| 2026.01.27 | ₩48,394 | ₩49,343 | ₩48,153 | ₩49,196 | +1.66% | 72.9만 |
|---|
| 2026.01.26 | ₩48,287 | ₩48,728 | ₩48,100 | ₩48,340 | +0.11% | 65만 |
|---|
| 2026.01.23 | ₩48,327 | ₩48,554 | ₩47,579 | ₩47,926 | -0.83% | 119.6만 |
|---|
| 2026.01.22 | ₩48,140 | ₩48,768 | ₩47,819 | ₩48,367 | +0.47% | 97만 |
|---|
| 2026.01.21 | ₩47,953 | ₩48,314 | ₩47,312 | ₩47,833 | -0.25% | 111만 |
|---|
| 2026.01.20 | ₩47,793 | ₩48,167 | ₩47,031 | ₩47,512 | -0.59% | 134.6만 |
|---|
| 2026.01.16 | ₩47,031 | ₩48,728 | ₩46,376 | ₩48,193 | +2.47% | 328.2만 |
|---|
| 2026.01.15 | ₩46,844 | ₩47,980 | ₩44,760 | ₩47,272 | +0.91% | 280.6만 |
|---|
| 2026.01.14 | ₩44,252 | ₩44,519 | ₩43,838 | ₩44,279 | +0.06% | 81.6만 |
|---|
| 2026.01.13 | ₩44,319 | ₩44,573 | ₩43,758 | ₩44,252 | -0.15% | 106.7만 |
|---|
| 2026.01.12 | ₩43,183 | ₩44,546 | ₩43,156 | ₩43,878 | +1.61% | 113.5만 |
|---|
| 2026.01.09 | ₩43,370 | ₩43,918 | ₩42,662 | ₩42,796 | -1.32% | 78.1만 |
|---|
| 2026.01.08 | ₩42,622 | ₩43,998 | ₩42,595 | ₩43,250 | +1.47% | 98.5만 |
|---|
| 2026.01.07 | ₩44,826 | ₩45,080 | ₩42,502 | ₩42,702 | -4.74% | 145.1만 |
|---|
| 2026.01.06 | ₩44,212 | ₩44,947 | ₩44,065 | ₩44,867 | +1.48% | 142.9만 |
|---|
| 2026.01.05 | ₩45,575 | ₩45,962 | ₩42,902 | ₩44,172 | -3.08% | 131.3만 |
|---|
| 2026.01.02 | ₩44,813 | ₩45,748 | ₩44,426 | ₩45,374 | +1.25% | 92.2만 |
|---|
| 2025.12.31 | ₩44,599 | ₩44,800 | ₩44,359 | ₩44,439 | -0.36% | 55.9만 |
|---|
| 2025.12.30 | ₩44,893 | ₩44,960 | ₩44,546 | ₩44,613 | -0.62% | 66.8만 |
|---|
| 2025.12.29 | ₩44,305 | ₩45,014 | ₩44,132 | ₩44,880 | +1.30% | 86.9만 |
|---|
| 2025.12.26 | ₩44,506 | ₩44,546 | ₩44,185 | ₩44,332 | -0.39% | 67.3만 |
|---|
| 2025.12.24 | ₩44,893 | ₩44,893 | ₩43,998 | ₩44,599 | -0.65% | 35.5만 |
|---|
| 2025.12.23 | ₩44,907 | ₩45,201 | ₩44,452 | ₩44,626 | -0.62% | 82.4만 |
|---|
| 2025.12.22 | ₩43,811 | ₩45,134 | ₩43,624 | ₩44,706 | +2.04% | 93.9만 |
|---|
| 2025.12.19 | ₩43,357 | ₩43,744 | ₩43,303 | ₩43,611 | +0.59% | 334.2만 |
|---|
| 2025.12.18 | ₩43,824 | ₩44,025 | ₩43,210 | ₩43,317 | -1.16% | 76.6만 |
|---|
| 2025.12.17 | ₩43,931 | ₩43,931 | ₩42,662 | ₩43,544 | -0.88% | 100.8만 |
|---|
| 2025.12.16 | ₩43,624 | ₩44,065 | ₩43,049 | ₩43,263 | -0.83% | 83.9만 |
|---|
| 2025.12.15 | ₩43,490 | ₩43,891 | ₩43,156 | ₩43,704 | +0.49% | 84.4만 |
|---|
| 2025.12.12 | ₩43,824 | ₩44,038 | ₩43,290 | ₩43,303 | -1.19% | 105.9만 |
|---|
| 2025.12.11 | ₩44,065 | ₩44,092 | ₩43,571 | ₩43,637 | -0.97% | 73.6만 |
|---|
| 2025.12.10 | ₩44,118 | ₩44,359 | ₩43,784 | ₩43,784 | -0.76% | 105.3만 |
|---|
| 2025.12.09 | ₩43,945 | ₩44,760 | ₩43,784 | ₩44,052 | +0.24% | 80.3만 |
|---|
| 2025.12.08 | ₩45,628 | ₩45,628 | ₩43,958 | ₩44,105 | -3.34% | 82.5만 |
|---|
| 2025.12.05 | ₩45,521 | ₩45,722 | ₩45,040 | ₩45,441 | -0.18% | 76.7만 |
|---|
| 2025.12.04 | ₩46,016 | ₩46,376 | ₩45,575 | ₩45,628 | -0.84% | 85.3만 |
|---|
| 2025.12.03 | ₩47,098 | ₩47,098 | ₩45,949 | ₩46,042 | -2.24% | 75.7만 |
|---|
| 2025.12.02 | ₩47,472 | ₩47,646 | ₩46,617 | ₩46,831 | -1.35% | 76만 |
|---|
| 2025.12.01 | ₩47,873 | ₩48,167 | ₩46,350 | ₩47,031 | -1.76% | 94.2만 |
|---|
| 2025.11.28 | ₩48,661 | ₩49,009 | ₩48,541 | ₩48,928 | +0.55% | 46.7만 |
|---|
| 2025.11.26 | ₩48,701 | ₩49,035 | ₩48,113 | ₩48,287 | -0.85% | 115.2만 |
|---|
| 2025.11.25 | ₩48,701 | ₩48,808 | ₩48,167 | ₩48,314 | -0.80% | 86.6만 |
|---|
| 2025.11.24 | ₩47,980 | ₩48,741 | ₩47,980 | ₩48,461 | +1.00% | 117.7만 |
|---|
| 2025.11.21 | ₩47,886 | ₩48,087 | ₩47,205 | ₩47,632 | -0.53% | 62.6만 |
|---|
| 2025.11.20 | ₩48,528 | ₩48,862 | ₩47,445 | ₩47,753 | -1.60% | 331.6만 |
|---|
| 2025.11.19 | ₩48,487 | ₩49,289 | ₩48,060 | ₩48,100 | -0.80% | 90.3만 |
|---|
| 2025.11.18 | ₩48,381 | ₩48,955 | ₩47,846 | ₩48,381 | 0.00% | 73.7만 |
|---|
| 2025.11.17 | ₩48,354 | ₩49,009 | ₩48,167 | ₩48,528 | +0.36% | 82.2만 |
|---|
| 2025.11.14 | ₩46,924 | ₩48,180 | ₩46,777 | ₩48,087 | +2.48% | 67.1만 |
|---|
| 2025.11.13 | ₩47,525 | ₩47,806 | ₩47,085 | ₩47,539 | +0.03% | 98.8만 |
|---|
| 2025.11.12 | ₩47,272 | ₩48,033 | ₩47,218 | ₩47,712 | +0.93% | 92.9만 |
|---|
| 2025.11.11 | ₩47,071 | ₩47,632 | ₩46,604 | ₩47,459 | +0.82% | 91.6만 |
|---|
| 2025.11.10 | ₩47,245 | ₩47,766 | ₩46,924 | ₩47,125 | -0.25% | 91만 |
|---|
| 2025.11.07 | ₩46,269 | ₩46,897 | ₩45,989 | ₩46,804 | +1.16% | 86.4만 |
|---|
| 2025.11.06 | ₩46,256 | ₩46,964 | ₩45,935 | ₩46,604 | +0.75% | 144.6만 |
|---|
| 2025.11.05 | ₩45,014 | ₩47,031 | ₩42,862 | ₩46,310 | +2.88% | 485.6만 |
|---|
| 2025.11.04 | ₩43,023 | ₩43,864 | ₩42,956 | ₩43,410 | +0.90% | 103.2만 |
|---|
| 2025.11.03 | ₩42,849 | ₩43,864 | ₩42,275 | ₩43,424 | +1.34% | 111.8만 |
|---|
| 2025.10.31 | ₩42,555 | ₩42,969 | ₩42,047 | ₩42,662 | +0.25% | 129.4만 |
|---|
| 2025.10.30 | ₩42,381 | ₩43,036 | ₩41,954 | ₩42,408 | +0.06% | 154.3만 |
|---|
| 2025.10.29 | ₩43,170 | ₩43,437 | ₩42,315 | ₩42,542 | -1.45% | 103.7만 |
|---|
| 2025.10.28 | ₩42,889 | ₩43,303 | ₩42,381 | ₩42,836 | -0.12% | 106.6만 |
|---|
| 2025.10.27 | ₩42,729 | ₩42,849 | ₩42,061 | ₩42,715 | -0.03% | 78.4만 |
|---|
| 2025.10.24 | ₩42,689 | ₩43,049 | ₩42,462 | ₩42,622 | -0.16% | 69.7만 |
|---|
| 2025.10.23 | ₩41,660 | ₩42,275 | ₩41,526 | ₩42,114 | +1.09% | 133.4만 |
|---|
| 2025.10.22 | ₩40,631 | ₩41,606 | ₩40,618 | ₩41,406 | +1.91% | 116.9만 |
|---|
| 2025.10.21 | ₩42,194 | ₩42,194 | ₩40,431 | ₩40,631 | -3.70% | 99.1만 |
|---|
| 2025.10.20 | ₩42,742 | ₩42,836 | ₩42,074 | ₩42,208 | -1.25% | 61.6만 |
|---|
| 2025.10.17 | ₩42,662 | ₩43,183 | ₩42,087 | ₩42,328 | -0.78% | 100.7만 |
|---|
| 2025.10.16 | ₩43,397 | ₩44,025 | ₩42,862 | ₩43,063 | -0.77% | 75.9만 |
|---|
| 2025.10.15 | ₩42,408 | ₩43,611 | ₩42,408 | ₩43,196 | +1.86% | 115만 |
|---|
| 2025.10.14 | ₩42,315 | ₩42,435 | ₩41,860 | ₩42,128 | -0.44% | 92.7만 |
|---|
| 2025.10.13 | ₩41,994 | ₩42,809 | ₩41,874 | ₩42,502 | +1.21% | 77.1만 |
|---|
| 2025.10.10 | ₩42,502 | ₩42,916 | ₩41,526 | ₩41,620 | -2.07% | 101.7만 |
|---|