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 | ₩40,145 | ₩40,599 | ₩39,892 | ₩40,292 | +0.37% | 96.1만 |
| 2026.10.08 | ₩40,332 | ₩40,532 | ₩39,598 | ₩39,972 | -0.89% | 143.2만 |
| 2026.10.07 | ₩40,466 | ₩40,626 | ₩40,052 | ₩40,426 | -0.10% | 115.4만 |
| 2026.10.06 | ₩40,039 | ₩41,013 | ₩39,705 | ₩41,013 | +2.43% | 174.1만 |
| 2026.10.05 | ₩39,171 | ₩39,892 | ₩38,971 | ₩39,398 | +0.58% | 169만 |
| 2026.10.02 | ₩39,438 | ₩39,825 | ₩39,104 | ₩39,158 | -0.71% | 97만 |
| 2026.10.01 | ₩38,877 | ₩39,358 | ₩38,130 | ₩38,891 | +0.03% | 107.1만 |
| 2026.09.30 | ₩39,411 | ₩39,465 | ₩38,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,064 |
| -0.88% |
| 100.3만 |
| 2026.09.29 | ₩38,958 | ₩39,118 | ₩38,477 | ₩39,091 | +0.34% | 83.7만 |
|---|
| 2026.09.28 | ₩39,705 | ₩39,798 | ₩38,811 | ₩38,984 | -1.82% | 104.9만 |
|---|
| 2026.09.25 | ₩39,198 | ₩39,999 | ₩39,118 | ₩39,732 | +1.36% | 113.4만 |
|---|
| 2026.09.24 | ₩39,905 | ₩40,025 | ₩38,704 | ₩38,958 | -2.37% | 101.3만 |
|---|
| 2026.09.23 | ₩40,839 | ₩40,919 | ₩40,185 | ₩40,199 | -1.57% | 109.5만 |
|---|
| 2026.09.22 | ₩41,226 | ₩41,640 | ₩40,906 | ₩40,906 | -0.78% | 92.1만 |
|---|
| 2026.09.21 | ₩41,600 | ₩41,680 | ₩40,879 | ₩41,226 | -0.90% | 101.4만 |
|---|
| 2026.09.18 | ₩41,146 | ₩41,373 | ₩40,479 | ₩41,133 | -0.03% | 377.7만 |
|---|
| 2026.09.17 | ₩40,666 | ₩41,613 | ₩40,292 | ₩41,320 | +1.61% | 120만 |
|---|
| 2026.09.16 | ₩40,426 | ₩40,426 | ₩39,785 | ₩40,012 | -1.02% | 125.3만 |
|---|
| 2026.09.15 | ₩40,492 | ₩41,173 | ₩39,905 | ₩39,945 | -1.35% | 150.2만 |
|---|
| 2026.09.14 | ₩41,040 | ₩41,040 | ₩40,212 | ₩40,426 | -1.50% | 104.6만 |
|---|
| 2026.09.11 | ₩42,468 | ₩42,468 | ₩41,306 | ₩41,560 | -2.14% | 89.6만 |
|---|
| 2026.09.10 | ₩42,641 | ₩42,694 | ₩42,067 | ₩42,161 | -1.13% | 84.6만 |
|---|
| 2026.09.09 | ₩43,375 | ₩44,510 | ₩42,347 | ₩42,801 | -1.32% | 132.2만 |
|---|
| 2026.09.08 | ₩42,574 | ₩44,550 | ₩42,574 | ₩44,189 | +3.79% | 136.1만 |
|---|
| 2026.09.04 | ₩42,000 | ₩42,681 | ₩42,000 | ₩42,468 | +1.11% | 102.1만 |
|---|
| 2026.09.03 | ₩42,187 | ₩42,214 | ₩41,680 | ₩42,000 | -0.44% | 111.2만 |
|---|
| 2026.09.02 | ₩41,774 | ₩42,414 | ₩41,427 | ₩41,934 | +0.38% | 114.9만 |
|---|
| 2026.09.01 | ₩41,573 | ₩42,241 | ₩41,333 | ₩42,067 | +1.19% | 149.6만 |
|---|
| 2026.08.31 | ₩42,307 | ₩42,721 | ₩42,094 | ₩42,374 | +0.16% | 127.5만 |
|---|
| 2026.08.28 | ₩43,388 | ₩44,016 | ₩42,187 | ₩42,388 | -2.31% | 93.5만 |
|---|
| 2026.08.27 | ₩43,308 | ₩43,642 | ₩42,735 | ₩43,242 | -0.15% | 85만 |
|---|
| 2026.08.26 | ₩43,402 | ₩44,109 | ₩43,135 | ₩43,335 | -0.15% | 75.3만 |
|---|
| 2026.08.25 | ₩43,642 | ₩43,869 | ₩42,921 | ₩43,362 | -0.64% | 140.3만 |
|---|
| 2026.08.24 | ₩43,388 | ₩43,482 | ₩42,414 | ₩43,082 | -0.71% | 113.9만 |
|---|
| 2026.08.21 | ₩43,896 | ₩44,042 | ₩43,028 | ₩43,455 | -1.00% | 153만 |
|---|
| 2026.08.20 | ₩44,430 | ₩45,003 | ₩43,482 | ₩43,562 | -1.95% | 105.4만 |
|---|
| 2026.08.19 | ₩44,710 | ₩45,110 | ₩44,283 | ₩44,923 | +0.48% | 88.8만 |
|---|
| 2026.08.18 | ₩45,377 | ₩45,858 | ₩43,869 | ₩44,189 | -2.62% | 94.5만 |
|---|
| 2026.08.17 | ₩45,884 | ₩46,098 | ₩45,043 | ₩45,577 | -0.67% | 73.2만 |
|---|
| 2026.08.14 | ₩45,684 | ₩46,391 | ₩45,497 | ₩45,564 | -0.26% | 66.4만 |
|---|
| 2026.08.13 | ₩45,604 | ₩46,124 | ₩45,430 | ₩45,671 | +0.15% | 99.8만 |
|---|
| 2026.08.12 | ₩46,592 | ₩46,818 | ₩45,564 | ₩45,884 | -1.52% | 128.8만 |
|---|
| 2026.08.11 | ₩44,363 | ₩46,285 | ₩44,363 | ₩46,044 | +3.79% | 143.2만 |
|---|
| 2026.08.10 | ₩43,482 | ₩44,229 | ₩42,801 | ₩44,109 | +1.44% | 138.9만 |
|---|
| 2026.08.07 | ₩43,202 | ₩44,323 | ₩43,135 | ₩43,575 | +0.87% | 122.8만 |
|---|
| 2026.08.06 | ₩43,388 | ₩44,790 | ₩42,694 | ₩43,842 | +1.05% | 183.6만 |
|---|
| 2026.08.05 | ₩42,174 | ₩42,241 | ₩41,266 | ₩41,613 | -1.33% | 135.2만 |
|---|
| 2026.08.04 | ₩43,041 | ₩43,055 | ₩42,107 | ₩42,347 | -1.61% | 103.8만 |
|---|
| 2026.08.03 | ₩41,480 | ₩42,868 | ₩41,480 | ₩42,788 | +3.15% | 109.6만 |
|---|
| 2026.07.31 | ₩42,708 | ₩43,001 | ₩42,121 | ₩42,347 | -0.84% | 107.7만 |
|---|
| 2026.07.30 | ₩41,814 | ₩42,468 | ₩41,587 | ₩42,347 | +1.28% | 111.2만 |
|---|
| 2026.07.29 | ₩42,081 | ₩42,668 | ₩40,292 | ₩41,080 | -2.38% | 151.7만 |
|---|
| 2026.07.28 | ₩42,841 | ₩43,589 | ₩41,240 | ₩41,960 | -2.06% | 154.3만 |
|---|
| 2026.07.27 | ₩42,855 | ₩43,455 | ₩42,267 | ₩42,855 | 0.00% | 133.8만 |
|---|
| 2026.07.24 | ₩45,070 | ₩45,190 | ₩42,361 | ₩42,828 | -4.97% | 139만 |
|---|
| 2026.07.23 | ₩44,376 | ₩44,990 | ₩44,229 | ₩44,803 | +0.96% | 98.9만 |
|---|
| 2026.07.22 | ₩45,017 | ₩45,777 | ₩44,710 | ₩44,950 | -0.15% | 87.2만 |
|---|
| 2026.07.21 | ₩44,550 | ₩44,950 | ₩44,002 | ₩44,857 | +0.69% | 67.5만 |
|---|
| 2026.07.20 | ₩44,923 | ₩45,217 | ₩44,269 | ₩44,483 | -0.98% | 73.4만 |
|---|
| 2026.07.17 | ₩45,057 | ₩45,284 | ₩44,269 | ₩44,590 | -1.04% | 150.8만 |
|---|
| 2026.07.16 | ₩45,818 | ₩45,818 | ₩44,750 | ₩45,070 | -1.63% | 93.5만 |
|---|
| 2026.07.15 | ₩46,285 | ₩47,099 | ₩45,617 | ₩45,978 | -0.66% | 111.7만 |
|---|
| 2026.07.14 | ₩44,963 | ₩46,578 | ₩44,963 | ₩45,978 | +2.26% | 126.8만 |
|---|
| 2026.07.13 | ₩45,190 | ₩45,511 | ₩44,149 | ₩44,296 | -1.98% | 91만 |
|---|
| 2026.07.10 | ₩44,416 | ₩45,110 | ₩44,376 | ₩44,937 | +1.17% | 98.3만 |
|---|
| 2026.07.09 | ₩45,083 | ₩45,083 | ₩44,256 | ₩44,536 | -1.21% | 89.3만 |
|---|
| 2026.07.08 | ₩44,389 | ₩44,963 | ₩44,189 | ₩44,470 | +0.18% | 84.9만 |
|---|
| 2026.07.07 | ₩44,123 | ₩45,417 | ₩44,042 | ₩44,683 | +1.27% | 111.2만 |
|---|
| 2026.07.06 | ₩43,869 | ₩44,309 | ₩43,735 | ₩44,176 | +0.70% | 142만 |
|---|
| 2026.07.02 | ₩45,257 | ₩45,604 | ₩43,522 | ₩43,722 | -3.39% | 156.3만 |
|---|
| 2026.07.01 | ₩45,471 | ₩46,445 | ₩44,656 | ₩44,736 | -1.61% | 168.7만 |
|---|
| 2026.06.30 | ₩46,912 | ₩47,299 | ₩45,284 | ₩45,617 | -2.76% | 212.8만 |
|---|
| 2026.06.29 | ₩49,341 | ₩49,568 | ₩46,111 | ₩46,952 | -4.84% | 215.6만 |
|---|
| 2026.06.26 | ₩48,967 | ₩49,221 | ₩48,433 | ₩49,194 | +0.46% | 145.9만 |
|---|
| 2026.06.25 | ₩49,941 | ₩50,248 | ₩48,180 | ₩49,167 | -1.55% | 102.8만 |
|---|
| 2026.06.24 | ₩49,061 | ₩49,728 | ₩48,046 | ₩49,087 | +0.05% | 140.7만 |
|---|
| 2026.06.23 | ₩48,914 | ₩49,968 | ₩48,540 | ₩48,794 | -0.25% | 140.3만 |
|---|
| 2026.06.22 | ₩49,928 | ₩50,462 | ₩49,101 | ₩49,474 | -0.91% | 113.5만 |
|---|
| 2026.06.18 | ₩49,274 | ₩50,635 | ₩48,981 | ₩49,941 | +1.35% | 865.5만 |
|---|
| 2026.06.17 | ₩49,982 | ₩50,222 | ₩48,981 | ₩49,074 | -1.82% | 180.8만 |
|---|
| 2026.06.16 | ₩51,116 | ₩52,050 | ₩50,275 | ₩50,288 | -1.62% | 141.4만 |
|---|
| 2026.06.15 | ₩50,422 | ₩51,797 | ₩50,422 | ₩51,530 | +2.20% | 169.3만 |
|---|
| 2026.06.12 | ₩50,409 | ₩51,143 | ₩49,888 | ₩50,008 | -0.79% | 146.8만 |
|---|
| 2026.06.11 | ₩50,275 | ₩50,969 | ₩50,182 | ₩50,302 | +0.05% | 101.8만 |
|---|
| 2026.06.10 | ₩51,970 | ₩52,317 | ₩49,835 | ₩49,915 | -3.95% | 103.7만 |
|---|
| 2026.06.09 | ₩52,264 | ₩52,424 | ₩50,649 | ₩51,970 | -0.56% | 105.4만 |
|---|
| 2026.06.08 | ₩53,919 | ₩54,239 | ₩51,930 | ₩51,930 | -3.69% | 130.4만 |
|---|
| 2026.06.05 | ₩53,545 | ₩53,799 | ₩52,637 | ₩53,038 | -0.95% | 82.3만 |
|---|
| 2026.06.04 | ₩53,612 | ₩54,626 | ₩53,024 | ₩53,892 | +0.52% | 72만 |
|---|
| 2026.06.03 | ₩54,626 | ₩55,333 | ₩53,705 | ₩53,799 | -1.51% | 98.3만 |
|---|
| 2026.06.02 | ₩53,652 | ₩55,707 | ₩53,598 | ₩55,066 | +2.64% | 135.8만 |
|---|
| 2026.06.01 | ₩53,638 | ₩54,599 | ₩52,531 | ₩53,852 | +0.40% | 110.8만 |
|---|
| 2026.05.29 | ₩54,519 | ₩54,973 | ₩53,438 | ₩54,933 | +0.76% | 132.1만 |
|---|
| 2026.05.28 | ₩54,052 | ₩54,533 | ₩53,385 | ₩54,226 | +0.32% | 69.3만 |
|---|
| 2026.05.27 | ₩53,638 | ₩54,799 | ₩52,798 | ₩53,932 | +0.55% | 112.1만 |
|---|
| 2026.05.26 | ₩52,771 | ₩53,718 | ₩52,277 | ₩53,625 | +1.62% | 95.3만 |
|---|
| 2026.05.22 | ₩51,103 | ₩52,250 | ₩50,329 | ₩52,010 | +1.78% | 95만 |
|---|
| 2026.05.21 | ₩49,915 | ₩51,036 | ₩49,608 | ₩50,929 | +2.03% | 73.9만 |
|---|
| 2026.05.20 | ₩48,687 | ₩50,088 | ₩48,687 | ₩49,848 | +2.38% | 122.8만 |
|---|
| 2026.05.19 | ₩48,126 | ₩48,647 | ₩47,726 | ₩48,126 | 0.00% | 89.8만 |
|---|
| 2026.05.18 | ₩49,007 | ₩49,194 | ₩48,060 | ₩48,447 | -1.14% | 118만 |
|---|
| 2026.05.15 | ₩49,514 | ₩49,514 | ₩48,407 | ₩48,513 | -2.02% | 101.7만 |
|---|
| 2026.05.14 | ₩51,129 | ₩51,370 | ₩49,781 | ₩49,888 | -2.43% | 104.6만 |
|---|
| 2026.05.13 | ₩50,515 | ₩51,370 | ₩49,421 | ₩50,782 | +0.53% | 105.9만 |
|---|
| 2026.05.12 | ₩51,223 | ₩51,476 | ₩49,808 | ₩50,662 | -1.09% | 153.7만 |
|---|
| 2026.05.11 | ₩51,410 | ₩51,970 | ₩50,716 | ₩51,396 | -0.03% | 107.6만 |
|---|
| 2026.05.08 | ₩52,184 | ₩54,306 | ₩50,902 | ₩50,929 | -2.40% | 131.9만 |
|---|
| 2026.05.07 | ₩51,383 | ₩51,930 | ₩50,729 | ₩50,902 | -0.94% | 127만 |
|---|
| 2026.05.06 | ₩52,023 | ₩52,304 | ₩50,582 | ₩51,370 | -1.26% | 161.1만 |
|---|
| 2026.05.05 | ₩51,743 | ₩52,250 | ₩51,183 | ₩51,957 | +0.41% | 119.3만 |
|---|
| 2026.05.04 | ₩53,438 | ₩53,438 | ₩51,410 | ₩51,476 | -3.67% | 115.5만 |
|---|
| 2026.05.01 | ₩53,799 | ₩54,266 | ₩53,251 | ₩53,785 | -0.02% | 95.5만 |
|---|
| 2026.04.30 | ₩51,530 | ₩54,759 | ₩51,396 | ₩53,865 | +4.53% | 218만 |
|---|
| 2026.04.29 | ₩53,919 | ₩54,052 | ₩50,502 | ₩50,969 | -5.47% | 86.4만 |
|---|
| 2026.04.28 | ₩55,000 | ₩55,520 | ₩53,852 | ₩53,959 | -1.89% | 70.2만 |
|---|
| 2026.04.27 | ₩53,064 | ₩54,946 | ₩52,824 | ₩54,786 | +3.24% | 97.6만 |
|---|
| 2026.04.24 | ₩53,064 | ₩53,211 | ₩52,611 | ₩52,824 | -0.45% | 65.2만 |
|---|
| 2026.04.23 | ₩51,970 | ₩53,211 | ₩51,970 | ₩52,984 | +1.95% | 78.8만 |
|---|
| 2026.04.22 | ₩51,156 | ₩52,050 | ₩51,036 | ₩51,223 | +0.13% | 79.5만 |
|---|
| 2026.04.21 | ₩51,903 | ₩52,904 | ₩50,315 | ₩50,395 | -2.91% | 80.1만 |
|---|
| 2026.04.20 | ₩52,370 | ₩53,265 | ₩51,783 | ₩51,797 | -1.10% | 75.2만 |
|---|
| 2026.04.17 | ₩53,011 | ₩53,385 | ₩51,129 | ₩52,237 | -1.46% | 158.7만 |
|---|
| 2026.04.16 | ₩53,665 | ₩54,119 | ₩52,904 | ₩53,411 | -0.47% | 52.7만 |
|---|
| 2026.04.15 | ₩53,158 | ₩53,852 | ₩53,078 | ₩53,745 | +1.10% | 48.4만 |
|---|
| 2026.04.14 | ₩53,318 | ₩53,745 | ₩52,584 | ₩53,572 | +0.48% | 59.6만 |
|---|
| 2026.04.13 | ₩54,813 | ₩54,986 | ₩52,491 | ₩52,811 | -3.65% | 82.3만 |
|---|
| 2026.04.10 | ₩54,639 | ₩55,253 | ₩54,639 | ₩54,813 | +0.32% | 45.9만 |
|---|
| 2026.04.09 | ₩54,132 | ₩55,146 | ₩53,785 | ₩54,412 | +0.52% | 57.6만 |
|---|
| 2026.04.08 | ₩53,078 | ₩54,359 | ₩52,691 | ₩54,146 | +2.01% | 95.2만 |
|---|
| 2026.04.07 | ₩52,798 | ₩53,331 | ₩52,157 | ₩52,944 | +0.28% | 52.5만 |
|---|
| 2026.04.06 | ₩53,865 | ₩54,226 | ₩52,597 | ₩52,904 | -1.78% | 88.6만 |
|---|
| 2026.04.02 | ₩52,944 | ₩54,386 | ₩52,864 | ₩53,879 | +1.76% | 83.2만 |
|---|
| 2026.04.01 | ₩52,544 | ₩53,478 | ₩52,330 | ₩53,265 | +1.37% | 109.4만 |
|---|
| 2026.03.31 | ₩52,304 | ₩52,904 | ₩51,957 | ₩52,437 | +0.26% | 80.8만 |
|---|
| 2026.03.30 | ₩52,717 | ₩52,971 | ₩51,436 | ₩51,943 | -1.47% | 78.9만 |
|---|
| 2026.03.27 | ₩52,090 | ₩52,517 | ₩51,463 | ₩52,197 | +0.20% | 53.1만 |
|---|
| 2026.03.26 | ₩52,144 | ₩52,717 | ₩51,863 | ₩51,970 | -0.33% | 50.6만 |
|---|
| 2026.03.25 | ₩52,464 | ₩53,051 | ₩52,050 | ₩52,277 | -0.36% | 108만 |
|---|
| 2026.03.24 | ₩51,076 | ₩53,091 | ₩50,876 | ₩52,384 | +2.56% | 73.6만 |
|---|
| 2026.03.23 | ₩50,182 | ₩51,329 | ₩49,488 | ₩50,849 | +1.33% | 90.4만 |
|---|
| 2026.03.20 | ₩52,971 | ₩53,024 | ₩49,861 | ₩49,968 | -5.67% | 185.2만 |
|---|
| 2026.03.19 | ₩51,877 | ₩53,051 | ₩51,276 | ₩52,971 | +2.11% | 84.4만 |
|---|
| 2026.03.18 | ₩53,064 | ₩53,411 | ₩52,451 | ₩52,664 | -0.75% | 57.3만 |
|---|
| 2026.03.17 | ₩52,998 | ₩53,532 | ₩52,677 | ₩53,358 | +0.68% | 63.1만 |
|---|
| 2026.03.16 | ₩51,770 | ₩53,158 | ₩51,703 | ₩52,731 | +1.86% | 89.4만 |
|---|
| 2026.03.13 | ₩51,343 | ₩51,770 | ₩50,929 | ₩50,996 | -0.68% | 81.5만 |
|---|
| 2026.03.12 | ₩50,475 | ₩51,303 | ₩50,155 | ₩50,742 | +0.53% | 115.6만 |
|---|
| 2026.03.11 | ₩50,288 | ₩50,822 | ₩49,755 | ₩50,515 | +0.45% | 98.6만 |
|---|
| 2026.03.10 | ₩49,728 | ₩50,716 | ₩49,234 | ₩50,128 | +0.81% | 143.2만 |
|---|
| 2026.03.09 | ₩49,861 | ₩50,796 | ₩48,927 | ₩50,635 | +1.55% | 90.5만 |
|---|
| 2026.03.06 | ₩49,528 | ₩50,409 | ₩49,114 | ₩50,035 | +1.02% | 70.8만 |
|---|
| 2026.03.05 | ₩50,088 | ₩50,422 | ₩49,141 | ₩49,901 | -0.37% | 75.7만 |
|---|
| 2026.03.04 | ₩50,609 | ₩50,609 | ₩49,795 | ₩50,409 | -0.40% | 53.3만 |
|---|
| 2026.03.03 | ₩49,781 | ₩50,369 | ₩48,687 | ₩50,142 | +0.72% | 83.9만 |
|---|
| 2026.03.02 | ₩49,915 | ₩51,183 | ₩49,821 | ₩50,822 | +1.82% | 74.7만 |
|---|
| 2026.02.27 | ₩51,116 | ₩51,463 | ₩50,782 | ₩51,129 | +0.03% | 124.4만 |
|---|
| 2026.02.26 | ₩51,690 | ₩51,957 | ₩50,382 | ₩51,089 | -1.16% | 121.6만 |
|---|
| 2026.02.25 | ₩51,770 | ₩51,837 | ₩50,369 | ₩51,730 | -0.08% | 112.7만 |
|---|
| 2026.02.24 | ₩52,184 | ₩52,557 | ₩49,434 | ₩51,623 | -1.07% | 191.6만 |
|---|
| 2026.02.23 | ₩52,984 | ₩53,745 | ₩52,477 | ₩53,305 | +0.60% | 89만 |
|---|
| 2026.02.20 | ₩52,304 | ₩52,931 | ₩51,703 | ₩52,864 | +1.07% | 83만 |
|---|
| 2026.02.19 | ₩53,758 | ₩53,799 | ₩51,703 | ₩52,264 | -2.78% | 107.6만 |
|---|
| 2026.02.18 | ₩55,347 | ₩55,347 | ₩53,572 | ₩53,625 | -3.11% | 88.5만 |
|---|
| 2026.02.17 | ₩54,666 | ₩55,400 | ₩54,226 | ₩54,266 | -0.73% | 116.9만 |
|---|
| 2026.02.13 | ₩53,105 | ₩54,613 | ₩52,717 | ₩54,426 | +2.49% | 83.8만 |
|---|
| 2026.02.12 | ₩53,585 | ₩54,092 | ₩53,051 | ₩53,465 | -0.22% | 84.3만 |
|---|
| 2026.02.11 | ₩52,838 | ₩53,532 | ₩52,023 | ₩53,465 | +1.19% | 76.2만 |
|---|
| 2026.02.10 | ₩52,357 | ₩52,464 | ₩51,383 | ₩52,304 | -0.10% | 81만 |
|---|
| 2026.02.09 | ₩51,450 | ₩52,717 | ₩51,303 | ₩52,157 | +1.37% | 118.7만 |
|---|
| 2026.02.06 | ₩50,716 | ₩51,663 | ₩50,716 | ₩51,570 | +1.68% | 92.2만 |
|---|
| 2026.02.05 | ₩50,048 | ₩50,676 | ₩49,594 | ₩50,155 | +0.21% | 96만 |
|---|
| 2026.02.04 | ₩49,608 | ₩50,302 | ₩48,780 | ₩49,835 | +0.46% | 109.4만 |
|---|
| 2026.02.03 | ₩48,046 | ₩49,314 | ₩47,779 | ₩49,288 | +2.58% | 84.7만 |
|---|
| 2026.02.02 | ₩48,100 | ₩49,101 | ₩47,165 | ₩47,553 | -1.14% | 98.7만 |
|---|
| 2026.01.30 | ₩48,273 | ₩49,514 | ₩47,859 | ₩48,247 | -0.06% | 98.2만 |
|---|
| 2026.01.29 | ₩49,408 | ₩49,915 | ₩48,233 | ₩48,407 | -2.03% | 95.7만 |
|---|
| 2026.01.28 | ₩49,354 | ₩49,768 | ₩48,834 | ₩49,314 | -0.08% | 90.1만 |
|---|
| 2026.01.27 | ₩48,340 | ₩49,288 | ₩48,100 | ₩49,141 | +1.66% | 72.9만 |
|---|
| 2026.01.26 | ₩48,233 | ₩48,674 | ₩48,046 | ₩48,287 | +0.11% | 65만 |
|---|
| 2026.01.23 | ₩48,273 | ₩48,500 | ₩47,526 | ₩47,873 | -0.83% | 119.6만 |
|---|
| 2026.01.22 | ₩48,086 | ₩48,714 | ₩47,766 | ₩48,313 | +0.47% | 97만 |
|---|
| 2026.01.21 | ₩47,900 | ₩48,260 | ₩47,259 | ₩47,779 | -0.25% | 111만 |
|---|
| 2026.01.20 | ₩47,739 | ₩48,113 | ₩46,979 | ₩47,459 | -0.59% | 134.6만 |
|---|
| 2026.01.16 | ₩46,979 | ₩48,674 | ₩46,325 | ₩48,140 | +2.47% | 328.2만 |
|---|
| 2026.01.15 | ₩46,792 | ₩47,926 | ₩44,710 | ₩47,219 | +0.91% | 280.6만 |
|---|
| 2026.01.14 | ₩44,203 | ₩44,470 | ₩43,789 | ₩44,229 | +0.06% | 81.6만 |
|---|
| 2026.01.13 | ₩44,269 | ₩44,523 | ₩43,709 | ₩44,203 | -0.15% | 106.7만 |
|---|
| 2026.01.12 | ₩43,135 | ₩44,496 | ₩43,108 | ₩43,829 | +1.61% | 113.5만 |
|---|
| 2026.01.09 | ₩43,322 | ₩43,869 | ₩42,614 | ₩42,748 | -1.32% | 78.1만 |
|---|
| 2026.01.08 | ₩42,574 | ₩43,949 | ₩42,548 | ₩43,202 | +1.47% | 98.5만 |
|---|
| 2026.01.07 | ₩44,776 | ₩45,030 | ₩42,454 | ₩42,654 | -4.74% | 145.1만 |
|---|
| 2026.01.06 | ₩44,163 | ₩44,897 | ₩44,016 | ₩44,817 | +1.48% | 142.9만 |
|---|
| 2026.01.05 | ₩45,524 | ₩45,911 | ₩42,855 | ₩44,123 | -3.08% | 131.3만 |
|---|
| 2026.01.02 | ₩44,763 | ₩45,697 | ₩44,376 | ₩45,324 | +1.25% | 92.2만 |
|---|
| 2025.12.31 | ₩44,550 | ₩44,750 | ₩44,309 | ₩44,389 | -0.36% | 55.9만 |
|---|
| 2025.12.30 | ₩44,843 | ₩44,910 | ₩44,496 | ₩44,563 | -0.62% | 66.8만 |
|---|
| 2025.12.29 | ₩44,256 | ₩44,963 | ₩44,082 | ₩44,830 | +1.30% | 86.9만 |
|---|
| 2025.12.26 | ₩44,456 | ₩44,496 | ₩44,136 | ₩44,283 | -0.39% | 67.3만 |
|---|
| 2025.12.24 | ₩44,843 | ₩44,843 | ₩43,949 | ₩44,550 | -0.65% | 35.5만 |
|---|
| 2025.12.23 | ₩44,857 | ₩45,150 | ₩44,403 | ₩44,576 | -0.62% | 82.4만 |
|---|
| 2025.12.22 | ₩43,762 | ₩45,083 | ₩43,575 | ₩44,656 | +2.04% | 93.9만 |
|---|
| 2025.12.19 | ₩43,308 | ₩43,695 | ₩43,255 | ₩43,562 | +0.59% | 334.2만 |
|---|
| 2025.12.18 | ₩43,776 | ₩43,976 | ₩43,162 | ₩43,268 | -1.16% | 76.6만 |
|---|
| 2025.12.17 | ₩43,882 | ₩43,882 | ₩42,614 | ₩43,495 | -0.88% | 100.8만 |
|---|
| 2025.12.16 | ₩43,575 | ₩44,016 | ₩43,001 | ₩43,215 | -0.83% | 83.9만 |
|---|
| 2025.12.15 | ₩43,442 | ₩43,842 | ₩43,108 | ₩43,655 | +0.49% | 84.4만 |
|---|
| 2025.12.12 | ₩43,776 | ₩43,989 | ₩43,242 | ₩43,255 | -1.19% | 105.9만 |
|---|
| 2025.12.11 | ₩44,016 | ₩44,042 | ₩43,522 | ₩43,589 | -0.97% | 73.6만 |
|---|
| 2025.12.10 | ₩44,069 | ₩44,309 | ₩43,735 | ₩43,735 | -0.76% | 105.3만 |
|---|
| 2025.12.09 | ₩43,896 | ₩44,710 | ₩43,735 | ₩44,002 | +0.24% | 80.3만 |
|---|
| 2025.12.08 | ₩45,577 | ₩45,577 | ₩43,909 | ₩44,056 | -3.34% | 82.5만 |
|---|
| 2025.12.05 | ₩45,471 | ₩45,671 | ₩44,990 | ₩45,390 | -0.18% | 76.7만 |
|---|
| 2025.12.04 | ₩45,964 | ₩46,325 | ₩45,524 | ₩45,577 | -0.84% | 85.3만 |
|---|
| 2025.12.03 | ₩47,045 | ₩47,045 | ₩45,898 | ₩45,991 | -2.24% | 75.7만 |
|---|
| 2025.12.02 | ₩47,419 | ₩47,593 | ₩46,565 | ₩46,778 | -1.35% | 76만 |
|---|
| 2025.12.01 | ₩47,819 | ₩48,113 | ₩46,298 | ₩46,979 | -1.76% | 94.2만 |
|---|
| 2025.11.28 | ₩48,607 | ₩48,954 | ₩48,487 | ₩48,874 | +0.55% | 46.7만 |
|---|
| 2025.11.26 | ₩48,647 | ₩48,981 | ₩48,060 | ₩48,233 | -0.85% | 115.2만 |
|---|
| 2025.11.25 | ₩48,647 | ₩48,754 | ₩48,113 | ₩48,260 | -0.80% | 86.6만 |
|---|
| 2025.11.24 | ₩47,926 | ₩48,687 | ₩47,926 | ₩48,407 | +1.00% | 117.7만 |
|---|
| 2025.11.21 | ₩47,833 | ₩48,033 | ₩47,152 | ₩47,579 | -0.53% | 62.6만 |
|---|
| 2025.11.20 | ₩48,473 | ₩48,807 | ₩47,392 | ₩47,699 | -1.60% | 331.6만 |
|---|
| 2025.11.19 | ₩48,433 | ₩49,234 | ₩48,006 | ₩48,046 | -0.80% | 90.3만 |
|---|
| 2025.11.18 | ₩48,327 | ₩48,900 | ₩47,793 | ₩48,327 | 0.00% | 73.7만 |
|---|
| 2025.11.17 | ₩48,300 | ₩48,954 | ₩48,113 | ₩48,473 | +0.36% | 82.2만 |
|---|
| 2025.11.14 | ₩46,872 | ₩48,126 | ₩46,725 | ₩48,033 | +2.48% | 67.1만 |
|---|
| 2025.11.13 | ₩47,472 | ₩47,753 | ₩47,032 | ₩47,486 | +0.03% | 98.8만 |
|---|
| 2025.11.12 | ₩47,219 | ₩47,980 | ₩47,165 | ₩47,659 | +0.93% | 92.9만 |
|---|
| 2025.11.11 | ₩47,019 | ₩47,579 | ₩46,552 | ₩47,406 | +0.82% | 91.6만 |
|---|
| 2025.11.10 | ₩47,192 | ₩47,713 | ₩46,872 | ₩47,072 | -0.25% | 91만 |
|---|
| 2025.11.07 | ₩46,218 | ₩46,845 | ₩45,938 | ₩46,752 | +1.16% | 86.4만 |
|---|
| 2025.11.06 | ₩46,205 | ₩46,912 | ₩45,884 | ₩46,552 | +0.75% | 144.6만 |
|---|
| 2025.11.05 | ₩44,963 | ₩46,979 | ₩42,815 | ₩46,258 | +2.88% | 485.6만 |
|---|
| 2025.11.04 | ₩42,975 | ₩43,816 | ₩42,908 | ₩43,362 | +0.90% | 103.2만 |
|---|
| 2025.11.03 | ₩42,801 | ₩43,816 | ₩42,227 | ₩43,375 | +1.34% | 111.8만 |
|---|
| 2025.10.31 | ₩42,508 | ₩42,921 | ₩42,000 | ₩42,614 | +0.25% | 129.4만 |
|---|
| 2025.10.30 | ₩42,334 | ₩42,988 | ₩41,907 | ₩42,361 | +0.06% | 154.3만 |
|---|
| 2025.10.29 | ₩43,122 | ₩43,388 | ₩42,267 | ₩42,494 | -1.45% | 103.7만 |
|---|
| 2025.10.28 | ₩42,841 | ₩43,255 | ₩42,334 | ₩42,788 | -0.12% | 106.6만 |
|---|
| 2025.10.27 | ₩42,681 | ₩42,801 | ₩42,014 | ₩42,668 | -0.03% | 78.4만 |
|---|
| 2025.10.24 | ₩42,641 | ₩43,001 | ₩42,414 | ₩42,574 | -0.16% | 69.7만 |
|---|
| 2025.10.23 | ₩41,613 | ₩42,227 | ₩41,480 | ₩42,067 | +1.09% | 133.4만 |
|---|
| 2025.10.22 | ₩40,586 | ₩41,560 | ₩40,572 | ₩41,360 | +1.91% | 116.9만 |
|---|
| 2025.10.21 | ₩42,147 | ₩42,147 | ₩40,386 | ₩40,586 | -3.70% | 99.1만 |
|---|
| 2025.10.20 | ₩42,694 | ₩42,788 | ₩42,027 | ₩42,161 | -1.25% | 61.6만 |
|---|
| 2025.10.17 | ₩42,614 | ₩43,135 | ₩42,041 | ₩42,281 | -0.78% | 100.7만 |
|---|
| 2025.10.16 | ₩43,348 | ₩43,976 | ₩42,815 | ₩43,015 | -0.77% | 75.9만 |
|---|
| 2025.10.15 | ₩42,361 | ₩43,562 | ₩42,361 | ₩43,148 | +1.86% | 115만 |
|---|
| 2025.10.14 | ₩42,267 | ₩42,388 | ₩41,814 | ₩42,081 | -0.44% | 92.7만 |
|---|
| 2025.10.13 | ₩41,947 | ₩42,761 | ₩41,827 | ₩42,454 | +1.21% | 77.1만 |
|---|
| 2025.10.10 | ₩42,454 | ₩42,868 | ₩41,480 | ₩41,573 | -2.07% | 101.7만 |
|---|