시장 데이터를 불러오는 중
Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units, Series 17 · BEP-PA · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,311 | ₩22,955 | ₩22,311 | ₩22,780 | +2.10% | 2.9만 |
| 2026.10.08 | ₩22,127 | ₩22,499 | ₩22,127 | ₩22,298 | +0.77% | 4.4천 |
| 2026.10.07 | ₩22,137 | ₩22,554 | ₩22,069 | ₩22,177 | +0.18% | 7.7천 |
| 2026.10.06 | ₩22,472 | ₩22,512 | ₩22,298 | ₩22,378 | -0.42% | 2.9천 |
| 2026.10.05 | ₩22,191 | ₩22,633 | ₩21,990 | ₩22,312 | +0.54% | 7.5천 |
| 2026.10.02 | ₩21,976 | ₩22,568 | ₩21,976 | ₩22,151 | +0.79% | 2만 |
| 2026.10.01 | ₩22,097 | ₩22,108 | ₩21,896 | ₩21,976 | -0.55% | 1.5천 |
| 2026.09.30 | ₩21,655 | ₩22,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,084 |
| +1.98% |
| 1.3만 |
| 2026.09.29 | ₩21,976 | ₩22,043 | ₩21,574 | ₩21,708 | -1.22% | 1.8만 |
|---|
| 2026.09.28 | ₩21,842 | ₩21,947 | ₩21,762 | ₩21,842 | 0.00% | 3.2천 |
|---|
| 2026.09.25 | ₩21,856 | ₩21,936 | ₩21,844 | ₩21,936 | +0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩22,003 | ₩22,177 | ₩21,775 | ₩21,789 | -0.97% | 1.1만 |
|---|
| 2026.09.23 | ₩22,110 | ₩22,177 | ₩22,017 | ₩22,097 | -0.06% | 6.2천 |
|---|
| 2026.09.22 | ₩22,110 | ₩22,251 | ₩22,110 | ₩22,110 | 0.00% | 1.8천 |
|---|
| 2026.09.21 | ₩22,258 | ₩22,311 | ₩22,124 | ₩22,124 | -0.60% | 1만 |
|---|
| 2026.09.18 | ₩22,378 | ₩22,378 | ₩22,124 | ₩22,177 | -0.90% | 1.7만 |
|---|
| 2026.09.17 | ₩22,392 | ₩22,432 | ₩22,311 | ₩22,311 | -0.36% | 3.8천 |
|---|
| 2026.09.16 | ₩22,445 | ₩22,780 | ₩22,191 | ₩22,244 | -0.90% | 1.3만 |
|---|
| 2026.09.15 | ₩22,445 | ₩22,834 | ₩22,445 | ₩22,620 | +0.78% | 2.3만 |
|---|
| 2026.09.14 | ₩22,445 | ₩22,640 | ₩22,445 | ₩22,539 | +0.42% | 4.9천 |
|---|
| 2026.09.11 | ₩22,472 | ₩22,687 | ₩22,472 | ₩22,633 | +0.71% | 3.4천 |
|---|
| 2026.09.10 | ₩22,378 | ₩22,495 | ₩22,244 | ₩22,311 | -0.30% | 7천 |
|---|
| 2026.09.09 | ₩22,868 | ₩22,868 | ₩22,378 | ₩22,512 | -1.56% | 8.3천 |
|---|
| 2026.09.08 | ₩22,673 | ₩22,673 | ₩22,378 | ₩22,577 | -0.42% | 4.2천 |
|---|
| 2026.09.04 | ₩22,271 | ₩22,672 | ₩22,244 | ₩22,593 | +1.44% | 1만 |
|---|
| 2026.09.03 | ₩22,499 | ₩22,914 | ₩22,244 | ₩22,419 | -0.36% | 2.7만 |
|---|
| 2026.09.02 | ₩22,311 | ₩22,914 | ₩22,311 | ₩22,624 | +1.40% | 1.2만 |
|---|
| 2026.09.01 | ₩22,553 | ₩22,864 | ₩22,425 | ₩22,445 | -0.48% | 5.1천 |
|---|
| 2026.08.31 | ₩22,900 | ₩22,955 | ₩22,244 | ₩22,579 | -1.40% | 2.9만 |
|---|
| 2026.08.28 | ₩22,419 | ₩23,048 | ₩22,244 | ₩22,392 | -0.12% | 1.7만 |
|---|
| 2026.08.27 | ₩22,620 | ₩22,713 | ₩22,365 | ₩22,506 | -0.50% | 6.7천 |
|---|
| 2026.08.26 | ₩22,459 | ₩23,075 | ₩22,445 | ₩22,499 | +0.18% | 2.5만 |
|---|
| 2026.08.25 | ₩22,512 | ₩22,780 | ₩22,311 | ₩22,459 | -0.24% | 1만 |
|---|
| 2026.08.24 | ₩22,311 | ₩22,646 | ₩22,244 | ₩22,445 | +0.60% | 1.1만 |
|---|
| 2026.08.21 | ₩22,218 | ₩22,700 | ₩22,151 | ₩22,285 | +0.30% | 1만 |
|---|
| 2026.08.20 | ₩22,204 | ₩22,311 | ₩22,151 | ₩22,218 | +0.06% | 1.7만 |
|---|
| 2026.08.19 | ₩22,780 | ₩22,780 | ₩22,177 | ₩22,222 | -2.45% | 2.5만 |
|---|
| 2026.08.18 | ₩22,772 | ₩22,772 | ₩22,124 | ₩22,244 | -2.32% | 1.3만 |
|---|
| 2026.08.17 | ₩22,579 | ₩23,008 | ₩22,579 | ₩22,660 | +0.36% | 9.7천 |
|---|
| 2026.08.14 | ₩22,646 | ₩22,713 | ₩22,539 | ₩22,613 | -0.15% | 7.1천 |
|---|
| 2026.08.13 | ₩22,888 | ₩23,102 | ₩22,553 | ₩22,646 | -1.05% | 9.6천 |
|---|
| 2026.08.12 | ₩22,606 | ₩23,089 | ₩22,539 | ₩22,606 | 0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩23,265 | ₩23,265 | ₩22,566 | ₩22,579 | -2.95% | 1.4만 |
|---|
| 2026.08.10 | ₩22,807 | ₩23,423 | ₩22,646 | ₩22,754 | -0.24% | 2.2만 |
|---|
| 2026.08.07 | ₩22,847 | ₩23,135 | ₩22,539 | ₩22,740 | -0.47% | 1.4만 |
|---|
| 2026.08.06 | ₩22,754 | ₩22,874 | ₩22,754 | ₩22,794 | +0.18% | 2.8천 |
|---|
| 2026.08.05 | ₩23,249 | ₩23,316 | ₩22,660 | ₩22,794 | -1.96% | 1.3만 |
|---|
| 2026.08.04 | ₩23,196 | ₩23,450 | ₩23,196 | ₩23,261 | +0.28% | 2.8천 |
|---|
| 2026.08.03 | ₩22,888 | ₩22,901 | ₩22,807 | ₩22,807 | -0.35% | 3.4천 |
|---|
| 2026.07.31 | ₩22,673 | ₩22,914 | ₩22,459 | ₩22,821 | +0.65% | 2.7만 |
|---|
| 2026.07.30 | ₩22,996 | ₩23,008 | ₩22,687 | ₩22,780 | -0.94% | 1.5만 |
|---|
| 2026.07.29 | ₩22,928 | ₩22,991 | ₩22,861 | ₩22,861 | -0.29% | 3.5만 |
|---|
| 2026.07.28 | ₩22,981 | ₩23,122 | ₩22,981 | ₩23,115 | +0.58% | 1.1천 |
|---|
| 2026.07.27 | ₩23,142 | ₩23,142 | ₩22,700 | ₩22,847 | -1.27% | 3.2천 |
|---|
| 2026.07.24 | ₩22,780 | ₩23,571 | ₩22,780 | ₩22,888 | +0.47% | 3.2천 |
|---|
| 2026.07.23 | ₩23,316 | ₩23,316 | ₩22,700 | ₩22,894 | -1.81% | 6.7천 |
|---|
| 2026.07.22 | ₩23,397 | ₩23,725 | ₩23,377 | ₩23,377 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩23,598 | ₩23,598 | ₩23,477 | ₩23,491 | -0.45% | 3.5천 |
|---|
| 2026.07.20 | ₩23,223 | ₩23,578 | ₩22,981 | ₩23,578 | +1.53% | 1.2만 |
|---|
| 2026.07.17 | ₩23,437 | ₩23,450 | ₩23,196 | ₩23,196 | -1.03% | 3.7천 |
|---|
| 2026.07.16 | ₩23,772 | ₩23,772 | ₩23,424 | ₩23,450 | -1.35% | 5.3천 |
|---|
| 2026.07.15 | ₩23,357 | ₩23,591 | ₩23,303 | ₩23,591 | +1.00% | 9.8천 |
|---|
| 2026.07.14 | ₩23,417 | ₩23,525 | ₩23,417 | ₩23,491 | +0.31% | 6.5천 |
|---|
| 2026.07.13 | ₩23,383 | ₩23,450 | ₩23,383 | ₩23,397 | +0.06% | 7.2천 |
|---|
| 2026.07.10 | ₩23,196 | ₩23,437 | ₩23,115 | ₩23,370 | +0.75% | 6.8천 |
|---|
| 2026.07.09 | ₩23,156 | ₩23,182 | ₩22,968 | ₩23,122 | -0.14% | 3.9천 |
|---|
| 2026.07.08 | ₩23,156 | ₩23,196 | ₩22,981 | ₩23,182 | +0.12% | 9.8천 |
|---|
| 2026.07.07 | ₩23,196 | ₩23,196 | ₩22,807 | ₩23,196 | -0.00% | 6.3천 |
|---|
| 2026.07.06 | ₩22,700 | ₩23,182 | ₩22,700 | ₩23,075 | +1.65% | 1.9만 |
|---|
| 2026.07.02 | ₩22,191 | ₩22,766 | ₩22,191 | ₩22,713 | +2.36% | 2.1만 |
|---|
| 2026.07.01 | ₩21,869 | ₩22,767 | ₩21,869 | ₩22,177 | +1.41% | 2.3만 |
|---|
| 2026.06.30 | ₩22,847 | ₩23,102 | ₩21,641 | ₩21,641 | -5.28% | 6만 |
|---|
| 2026.06.29 | ₩23,048 | ₩23,142 | ₩22,847 | ₩22,847 | -0.87% | 1.8만 |
|---|
| 2026.06.26 | ₩22,981 | ₩23,182 | ₩22,968 | ₩22,968 | -0.06% | 2.8천 |
|---|
| 2026.06.25 | ₩23,450 | ₩23,450 | ₩22,914 | ₩23,156 | -1.26% | 1.2만 |
|---|
| 2026.06.24 | ₩23,263 | ₩23,611 | ₩23,196 | ₩23,416 | +0.66% | 3.3천 |
|---|
| 2026.06.23 | ₩23,503 | ₩23,503 | ₩22,847 | ₩22,847 | -2.79% | 2.3천 |
|---|
| 2026.06.22 | ₩23,316 | ₩23,450 | ₩23,182 | ₩23,182 | -0.57% | 1.5만 |
|---|
| 2026.06.18 | ₩23,450 | ₩23,450 | ₩23,418 | ₩23,438 | -0.05% | 2천 |
|---|
| 2026.06.17 | ₩23,290 | ₩23,638 | ₩23,249 | ₩23,383 | +0.40% | 3.2만 |
|---|
| 2026.06.16 | ₩22,981 | ₩23,256 | ₩22,981 | ₩23,181 | +0.87% | 2.1천 |
|---|
| 2026.06.15 | ₩22,931 | ₩22,988 | ₩22,931 | ₩22,988 | +0.25% | 2천 |
|---|
| 2026.06.12 | ₩23,048 | ₩23,185 | ₩22,908 | ₩22,908 | -0.61% | 5.8천 |
|---|
| 2026.06.11 | ₩22,660 | ₩23,048 | ₩22,660 | ₩23,048 | +1.71% | 3.1천 |
|---|
| 2026.06.10 | ₩23,008 | ₩23,089 | ₩22,888 | ₩22,955 | -0.23% | 6.1천 |
|---|
| 2026.06.09 | ₩22,981 | ₩22,989 | ₩22,780 | ₩22,888 | -0.41% | 2.7천 |
|---|
| 2026.06.08 | ₩22,740 | ₩23,129 | ₩22,740 | ₩22,981 | +1.06% | 6천 |
|---|
| 2026.06.05 | ₩22,646 | ₩23,316 | ₩22,633 | ₩22,713 | +0.30% | 1.6만 |
|---|
| 2026.06.04 | ₩22,620 | ₩23,011 | ₩22,606 | ₩22,606 | -0.06% | 6.4만 |
|---|
| 2026.06.03 | ₩23,571 | ₩23,886 | ₩22,539 | ₩22,553 | -4.32% | 5만 |
|---|
| 2026.06.02 | ₩23,913 | ₩24,000 | ₩23,665 | ₩23,665 | -1.04% | 1만 |
|---|
| 2026.06.01 | ₩23,986 | ₩23,989 | ₩23,973 | ₩23,973 | -0.06% | 3.6천 |
|---|
| 2026.05.29 | ₩23,986 | ₩24,120 | ₩23,785 | ₩24,120 | +0.56% | 1.2만 |
|---|
| 2026.05.28 | ₩23,852 | ₩24,120 | ₩23,852 | ₩24,080 | +0.96% | 3.3천 |
|---|
| 2026.05.27 | ₩24,120 | ₩24,187 | ₩23,584 | ₩23,919 | -0.83% | 1.3만 |
|---|
| 2026.05.26 | ₩24,339 | ₩24,339 | ₩24,120 | ₩24,120 | -0.90% | 2.1천 |
|---|
| 2026.05.22 | ₩24,147 | ₩24,643 | ₩24,120 | ₩24,147 | 0.00% | 1.2만 |
|---|
| 2026.05.21 | ₩24,147 | ₩24,187 | ₩23,913 | ₩23,960 | -0.78% | 1만 |
|---|
| 2026.05.20 | ₩23,718 | ₩24,241 | ₩23,718 | ₩23,933 | +0.90% | 7천 |
|---|
| 2026.05.19 | ₩23,852 | ₩24,067 | ₩23,464 | ₩23,464 | -1.63% | 8.3천 |
|---|
| 2026.05.18 | ₩24,388 | ₩24,388 | ₩23,826 | ₩23,839 | -2.25% | 2만 |
|---|
| 2026.05.15 | ₩24,589 | ₩24,589 | ₩24,187 | ₩24,187 | -1.63% | 3.6천 |
|---|
| 2026.05.14 | ₩24,536 | ₩24,656 | ₩24,536 | ₩24,589 | +0.22% | 5.4천 |
|---|
| 2026.05.13 | ₩24,723 | ₩24,723 | ₩24,410 | ₩24,683 | -0.16% | 20.1만 |
|---|
| 2026.05.12 | ₩24,496 | ₩24,723 | ₩24,455 | ₩24,623 | +0.52% | 1.6천 |
|---|
| 2026.05.11 | ₩24,723 | ₩24,723 | ₩24,368 | ₩24,455 | -1.08% | 2.1천 |
|---|
| 2026.05.08 | ₩24,228 | ₩24,723 | ₩24,228 | ₩24,723 | +2.05% | 3.5천 |
|---|
| 2026.05.07 | ₩24,563 | ₩24,697 | ₩24,254 | ₩24,455 | -0.44% | 3.8천 |
|---|
| 2026.05.06 | ₩24,358 | ₩24,509 | ₩24,358 | ₩24,509 | +0.62% | 1.5천 |
|---|
| 2026.05.05 | ₩24,455 | ₩24,455 | ₩24,053 | ₩24,241 | -0.88% | 1.4만 |
|---|
| 2026.05.04 | ₩24,750 | ₩24,750 | ₩24,295 | ₩24,683 | -0.27% | 1.7만 |
|---|
| 2026.05.01 | ₩24,697 | ₩24,723 | ₩24,402 | ₩24,723 | +0.11% | 1.8천 |
|---|
| 2026.04.30 | ₩24,831 | ₩24,844 | ₩23,812 | ₩24,697 | -0.54% | 1.7만 |
|---|
| 2026.04.29 | ₩25,032 | ₩25,032 | ₩24,590 | ₩24,656 | -1.50% | 4천 |
|---|
| 2026.04.28 | ₩24,898 | ₩25,032 | ₩24,898 | ₩25,032 | +0.54% | 3.1천 |
|---|
| 2026.04.27 | ₩24,790 | ₩25,125 | ₩24,790 | ₩24,888 | +0.39% | 1만 |
|---|
| 2026.04.24 | ₩25,259 | ₩25,393 | ₩25,206 | ₩25,306 | +0.19% | 4.4천 |
|---|
| 2026.04.23 | ₩25,116 | ₩25,447 | ₩25,092 | ₩25,246 | +0.52% | 1.4만 |
|---|
| 2026.04.22 | ₩24,911 | ₩25,179 | ₩24,734 | ₩25,085 | +0.70% | 1.2만 |
|---|
| 2026.04.21 | ₩24,268 | ₩24,790 | ₩24,268 | ₩24,496 | +0.94% | 7.5천 |
|---|
| 2026.04.20 | ₩24,241 | ₩24,683 | ₩24,241 | ₩24,630 | +1.60% | 6천 |
|---|
| 2026.04.17 | ₩24,107 | ₩24,241 | ₩23,926 | ₩24,241 | +0.56% | 5천 |
|---|
| 2026.04.16 | ₩23,759 | ₩24,080 | ₩23,678 | ₩23,852 | +0.40% | 9.4천 |
|---|
| 2026.04.15 | ₩23,558 | ₩24,589 | ₩23,558 | ₩24,589 | +4.38% | 5.1천 |
|---|
| 2026.04.14 | ₩23,718 | ₩24,455 | ₩23,705 | ₩24,455 | +3.11% | 4.2천 |
|---|
| 2026.04.13 | ₩23,665 | ₩23,866 | ₩23,665 | ₩23,745 | +0.34% | 1.9천 |
|---|
| 2026.04.10 | ₩23,852 | ₩23,879 | ₩23,658 | ₩23,705 | -0.62% | 4.7천 |
|---|
| 2026.04.09 | ₩23,571 | ₩23,785 | ₩23,316 | ₩23,544 | -0.11% | 3.6천 |
|---|
| 2026.04.08 | ₩23,759 | ₩23,879 | ₩23,598 | ₩23,718 | -0.17% | 0 |
|---|
| 2026.04.07 | ₩23,584 | ₩23,604 | ₩23,310 | ₩23,343 | -1.02% | 1.2만 |
|---|
| 2026.04.06 | ₩23,564 | ₩23,879 | ₩23,316 | ₩23,584 | +0.09% | 9.9천 |
|---|
| 2026.04.02 | ₩23,182 | ₩23,464 | ₩23,182 | ₩23,383 | +0.87% | 4.2천 |
|---|
| 2026.04.01 | ₩23,343 | ₩23,772 | ₩23,330 | ₩23,370 | +0.11% | 1만 |
|---|
| 2026.03.31 | ₩23,933 | ₩24,103 | ₩23,142 | ₩23,209 | -3.02% | 3.9만 |
|---|
| 2026.03.30 | ₩23,852 | ₩24,187 | ₩23,852 | ₩24,187 | +1.40% | 1.2만 |
|---|
| 2026.03.27 | ₩24,027 | ₩24,193 | ₩23,852 | ₩23,852 | -0.73% | 1.1만 |
|---|
| 2026.03.26 | ₩24,020 | ₩24,147 | ₩23,852 | ₩23,852 | -0.70% | 2.3천 |
|---|
| 2026.03.25 | ₩24,134 | ₩24,187 | ₩24,094 | ₩24,134 | 0.00% | 5.9천 |
|---|
| 2026.03.24 | ₩23,866 | ₩24,120 | ₩23,852 | ₩24,067 | +0.84% | 2.4천 |
|---|
| 2026.03.23 | ₩23,598 | ₩24,027 | ₩23,236 | ₩24,013 | +1.76% | 1.2만 |
|---|
| 2026.03.20 | ₩23,383 | ₩23,383 | ₩23,062 | ₩23,062 | -1.38% | 4천 |
|---|
| 2026.03.19 | ₩23,899 | ₩24,129 | ₩23,477 | ₩23,491 | -1.71% | 4.5천 |
|---|
| 2026.03.18 | ₩23,906 | ₩24,245 | ₩23,772 | ₩24,245 | +1.42% | 3.7천 |
|---|
| 2026.03.17 | ₩23,611 | ₩23,973 | ₩23,611 | ₩23,973 | +1.53% | 6.4천 |
|---|
| 2026.03.16 | ₩24,254 | ₩24,375 | ₩23,571 | ₩23,571 | -2.82% | 6.6천 |
|---|
| 2026.03.13 | ₩24,187 | ₩24,325 | ₩24,120 | ₩24,120 | -0.28% | 5천 |
|---|
| 2026.03.12 | ₩24,254 | ₩24,254 | ₩23,971 | ₩24,147 | -0.44% | 2.2천 |
|---|
| 2026.03.11 | ₩24,254 | ₩24,254 | ₩24,053 | ₩24,065 | -0.78% | 4.3천 |
|---|
| 2026.03.10 | ₩24,402 | ₩24,402 | ₩24,194 | ₩24,261 | -0.58% | 14 |
|---|
| 2026.03.09 | ₩24,100 | ₩24,375 | ₩23,852 | ₩24,375 | +1.14% | 14 |
|---|
| 2026.03.06 | ₩23,986 | ₩24,080 | ₩23,966 | ₩24,080 | +0.39% | 14 |
|---|
| 2026.03.05 | ₩24,094 | ₩24,094 | ₩23,785 | ₩23,986 | -0.44% | 14 |
|---|
| 2026.03.04 | ₩24,107 | ₩24,147 | ₩23,919 | ₩24,067 | -0.17% | 14 |
|---|
| 2026.03.03 | ₩23,919 | ₩24,120 | ₩23,812 | ₩23,893 | -0.11% | 14 |
|---|
| 2026.03.02 | ₩23,893 | ₩24,308 | ₩23,893 | ₩23,919 | +0.11% | 14 |
|---|
| 2026.02.27 | ₩24,603 | ₩24,764 | ₩23,464 | ₩23,464 | -4.63% | 14 |
|---|
| 2026.02.26 | ₩25,125 | ₩25,125 | ₩24,603 | ₩24,603 | -2.08% | 6.3천 |
|---|
| 2026.02.25 | ₩24,442 | ₩24,790 | ₩24,429 | ₩24,589 | +0.60% | 14 |
|---|
| 2026.02.24 | ₩24,134 | ₩24,469 | ₩24,134 | ₩24,455 | +1.33% | 14 |
|---|
| 2026.02.23 | ₩24,429 | ₩24,429 | ₩24,201 | ₩24,201 | -0.93% | 14 |
|---|
| 2026.02.20 | ₩24,576 | ₩24,723 | ₩24,415 | ₩24,415 | -0.65% | 1.2만 |
|---|
| 2026.02.19 | ₩24,697 | ₩24,790 | ₩24,415 | ₩24,603 | -0.38% | 1.1만 |
|---|
| 2026.02.18 | ₩24,924 | ₩25,125 | ₩24,656 | ₩24,660 | -1.06% | 1.4만 |
|---|
| 2026.02.17 | ₩24,871 | ₩24,911 | ₩24,737 | ₩24,911 | +0.16% | 9.9천 |
|---|
| 2026.02.13 | ₩24,683 | ₩24,791 | ₩24,683 | ₩24,791 | +0.43% | 853 |
|---|
| 2026.02.12 | ₩24,848 | ₩24,848 | ₩24,848 | ₩24,848 | 0.00% | 279 |
|---|
| 2026.02.11 | ₩24,496 | ₩24,609 | ₩24,496 | ₩24,603 | +0.44% | 1.5천 |
|---|
| 2026.02.10 | ₩24,656 | ₩24,656 | ₩24,496 | ₩24,496 | -0.65% | 6.1천 |
|---|
| 2026.02.09 | ₩24,415 | ₩24,496 | ₩24,415 | ₩24,496 | +0.33% | 5.1천 |
|---|
| 2026.02.06 | ₩24,120 | ₩24,496 | ₩24,120 | ₩24,482 | +1.50% | 1만 |
|---|
| 2026.02.05 | ₩24,053 | ₩24,254 | ₩24,053 | ₩24,254 | +0.84% | 391 |
|---|
| 2026.02.04 | ₩23,919 | ₩24,156 | ₩23,919 | ₩23,986 | +0.28% | 2.3천 |
|---|
| 2026.02.03 | ₩24,362 | ₩24,362 | ₩24,027 | ₩24,027 | -1.38% | 7.5천 |
|---|
| 2026.02.02 | ₩24,451 | ₩24,451 | ₩24,174 | ₩24,174 | -1.13% | 2.1천 |
|---|
| 2026.01.30 | ₩24,362 | ₩24,536 | ₩24,067 | ₩24,067 | -1.21% | 1.6만 |
|---|
| 2026.01.29 | ₩24,442 | ₩24,442 | ₩24,254 | ₩24,295 | -0.60% | 4.8천 |
|---|
| 2026.01.28 | ₩24,549 | ₩24,549 | ₩24,254 | ₩24,388 | -0.66% | 3.6천 |
|---|
| 2026.01.27 | ₩24,496 | ₩24,747 | ₩24,496 | ₩24,630 | +0.55% | 1.2만 |
|---|
| 2026.01.26 | ₩24,630 | ₩24,689 | ₩24,549 | ₩24,656 | +0.11% | 6.1천 |
|---|
| 2026.01.23 | ₩24,656 | ₩25,018 | ₩24,496 | ₩24,777 | +0.49% | 2.3만 |
|---|
| 2026.01.22 | ₩24,549 | ₩24,656 | ₩24,455 | ₩24,576 | +0.11% | 1.3만 |
|---|
| 2026.01.21 | ₩24,321 | ₩24,710 | ₩24,321 | ₩24,710 | +1.60% | 6천 |
|---|
| 2026.01.20 | ₩24,295 | ₩24,455 | ₩24,228 | ₩24,295 | 0.00% | 1만 |
|---|
| 2026.01.16 | ₩24,670 | ₩24,670 | ₩24,402 | ₩24,455 | -0.87% | 3.7천 |
|---|
| 2026.01.15 | ₩24,563 | ₩24,750 | ₩23,973 | ₩24,710 | +0.60% | 7.1천 |
|---|
| 2026.01.14 | ₩24,750 | ₩24,750 | ₩24,469 | ₩24,683 | -0.27% | 7.7천 |
|---|
| 2026.01.13 | ₩24,455 | ₩24,697 | ₩24,455 | ₩24,697 | +0.99% | 1만 |
|---|
| 2026.01.12 | ₩24,388 | ₩24,723 | ₩24,295 | ₩24,388 | 0.00% | 2.7만 |
|---|
| 2026.01.09 | ₩24,362 | ₩24,737 | ₩24,362 | ₩24,402 | +0.17% | 3.5만 |
|---|
| 2026.01.08 | ₩24,321 | ₩24,536 | ₩24,241 | ₩24,254 | -0.28% | 3.3천 |
|---|
| 2026.01.07 | ₩24,268 | ₩24,549 | ₩24,268 | ₩24,321 | +0.22% | 7.1천 |
|---|
| 2026.01.06 | ₩24,308 | ₩24,627 | ₩24,116 | ₩24,222 | -0.35% | 3.3천 |
|---|
| 2026.01.05 | ₩24,522 | ₩24,694 | ₩24,308 | ₩24,308 | -0.87% | 2.3천 |
|---|
| 2026.01.02 | ₩24,697 | ₩24,697 | ₩24,455 | ₩24,522 | -0.71% | 2.5천 |
|---|
| 2025.12.31 | ₩24,739 | ₩24,790 | ₩24,455 | ₩24,455 | -1.15% | 2.4만 |
|---|
| 2025.12.30 | ₩24,737 | ₩24,790 | ₩24,455 | ₩24,656 | -0.33% | 1.5만 |
|---|
| 2025.12.29 | ₩24,214 | ₩24,737 | ₩24,209 | ₩24,737 | +2.16% | 2만 |
|---|
| 2025.12.26 | ₩24,187 | ₩24,187 | ₩23,953 | ₩24,187 | +0.00% | 9.9천 |
|---|
| 2025.12.24 | ₩24,254 | ₩24,254 | ₩24,120 | ₩24,187 | -0.28% | 1.5천 |
|---|
| 2025.12.23 | ₩24,174 | ₩24,232 | ₩24,080 | ₩24,232 | +0.24% | 4.9천 |
|---|
| 2025.12.22 | ₩23,893 | ₩24,187 | ₩23,584 | ₩24,147 | +1.07% | 1.6만 |
|---|
| 2025.12.19 | ₩23,638 | ₩24,187 | ₩23,584 | ₩23,819 | +0.77% | 2.1만 |
|---|
| 2025.12.18 | ₩24,187 | ₩24,187 | ₩23,665 | ₩23,818 | -1.53% | 3.8천 |
|---|
| 2025.12.17 | ₩23,826 | ₩23,919 | ₩23,735 | ₩23,799 | -0.11% | 3.1천 |
|---|
| 2025.12.16 | ₩24,080 | ₩24,080 | ₩23,450 | ₩23,893 | -0.78% | 1.5만 |
|---|
| 2025.12.15 | ₩23,880 | ₩23,880 | ₩23,638 | ₩23,718 | -0.68% | 1.4만 |
|---|
| 2025.12.12 | ₩23,705 | ₩24,174 | ₩23,705 | ₩23,990 | +1.20% | 1.5만 |
|---|
| 2025.12.11 | ₩24,107 | ₩24,201 | ₩23,785 | ₩23,852 | -1.06% | 2.1만 |
|---|
| 2025.12.10 | ₩23,960 | ₩24,006 | ₩23,960 | ₩24,000 | +0.17% | 1.4천 |
|---|
| 2025.12.09 | ₩23,852 | ₩24,120 | ₩23,852 | ₩24,120 | +1.12% | 6.8천 |
|---|
| 2025.12.08 | ₩23,893 | ₩24,442 | ₩23,866 | ₩24,254 | +1.51% | 2.4천 |
|---|
| 2025.12.05 | ₩23,825 | ₩24,147 | ₩23,825 | ₩24,053 | +0.96% | 9천 |
|---|
| 2025.12.04 | ₩24,053 | ₩24,147 | ₩23,785 | ₩23,839 | -0.89% | 2만 |
|---|
| 2025.12.03 | ₩24,053 | ₩24,053 | ₩23,960 | ₩24,042 | -0.05% | 5.8천 |
|---|
| 2025.12.02 | ₩24,067 | ₩24,067 | ₩24,053 | ₩24,053 | -0.06% | 900 |
|---|
| 2025.12.01 | ₩23,946 | ₩24,067 | ₩23,919 | ₩24,027 | +0.34% | 1.1만 |
|---|
| 2025.11.28 | ₩23,879 | ₩24,067 | ₩23,805 | ₩23,966 | +0.37% | 4.2천 |
|---|
| 2025.11.26 | ₩23,812 | ₩24,067 | ₩23,751 | ₩23,866 | +0.23% | 6.3천 |
|---|
| 2025.11.25 | ₩23,665 | ₩23,852 | ₩23,491 | ₩23,772 | +0.45% | 7.1천 |
|---|
| 2025.11.24 | ₩23,410 | ₩23,946 | ₩23,410 | ₩23,517 | +0.46% | 5천 |
|---|
| 2025.11.21 | ₩23,587 | ₩23,587 | ₩23,115 | ₩23,410 | -0.75% | 1.3만 |
|---|
| 2025.11.20 | ₩23,807 | ₩23,880 | ₩23,343 | ₩23,383 | -1.78% | 1.1만 |
|---|
| 2025.11.19 | ₩23,785 | ₩23,785 | ₩23,745 | ₩23,785 | 0.00% | 3천 |
|---|
| 2025.11.18 | ₩23,785 | ₩23,899 | ₩23,785 | ₩23,785 | 0.00% | 1.1천 |
|---|
| 2025.11.17 | ₩23,826 | ₩23,899 | ₩23,826 | ₩23,872 | +0.20% | 1.7천 |
|---|
| 2025.11.14 | ₩24,013 | ₩24,013 | ₩23,718 | ₩23,822 | -0.80% | 6.2천 |
|---|
| 2025.11.13 | ₩24,094 | ₩24,094 | ₩23,973 | ₩23,973 | -0.50% | 4.8천 |
|---|
| 2025.11.12 | ₩23,893 | ₩24,042 | ₩23,893 | ₩23,960 | +0.28% | 6.2천 |
|---|
| 2025.11.11 | ₩24,094 | ₩24,094 | ₩24,000 | ₩24,053 | -0.17% | 5.4천 |
|---|
| 2025.11.10 | ₩24,094 | ₩24,187 | ₩24,042 | ₩24,147 | +0.22% | 4.4천 |
|---|
| 2025.11.07 | ₩23,946 | ₩24,047 | ₩23,946 | ₩23,986 | +0.17% | 5천 |
|---|
| 2025.11.06 | ₩24,107 | ₩24,107 | ₩23,960 | ₩24,053 | -0.23% | 1.1만 |
|---|
| 2025.11.05 | ₩24,094 | ₩24,107 | ₩23,946 | ₩24,090 | -0.01% | 4.4천 |
|---|
| 2025.11.04 | ₩23,946 | ₩24,120 | ₩23,946 | ₩24,013 | +0.28% | 5.7천 |
|---|
| 2025.11.03 | ₩24,201 | ₩24,429 | ₩24,090 | ₩24,120 | -0.33% | 1.3만 |
|---|
| 2025.10.31 | ₩24,790 | ₩24,951 | ₩24,201 | ₩24,201 | -2.38% | 2.9만 |
|---|
| 2025.10.30 | ₩24,978 | ₩24,978 | ₩24,817 | ₩24,817 | -0.64% | 6.3천 |
|---|
| 2025.10.29 | ₩25,179 | ₩25,179 | ₩24,697 | ₩24,817 | -1.44% | 9.2천 |
|---|
| 2025.10.28 | ₩24,886 | ₩25,179 | ₩24,790 | ₩25,085 | +0.80% | 9.3천 |
|---|
| 2025.10.27 | ₩24,750 | ₩24,898 | ₩24,737 | ₩24,884 | +0.54% | 3.6천 |
|---|
| 2025.10.24 | ₩24,737 | ₩24,871 | ₩24,656 | ₩24,871 | +0.54% | 3.3천 |
|---|
| 2025.10.23 | ₩24,670 | ₩24,740 | ₩24,670 | ₩24,723 | +0.22% | 4.1천 |
|---|
| 2025.10.22 | ₩24,871 | ₩24,871 | ₩24,656 | ₩24,666 | -0.82% | 5.3천 |
|---|
| 2025.10.21 | ₩24,871 | ₩24,871 | ₩24,842 | ₩24,844 | -0.11% | 1.7천 |
|---|
| 2025.10.20 | ₩24,630 | ₩25,125 | ₩24,630 | ₩24,871 | +0.98% | 2.8천 |
|---|
| 2025.10.17 | ₩24,697 | ₩24,938 | ₩24,335 | ₩24,583 | -0.46% | 9천 |
|---|
| 2025.10.16 | ₩24,791 | ₩24,938 | ₩24,790 | ₩24,790 | -0.00% | 3.1천 |
|---|
| 2025.10.15 | ₩24,509 | ₩24,777 | ₩24,362 | ₩24,777 | +1.09% | 9.2천 |
|---|
| 2025.10.14 | ₩25,125 | ₩25,125 | ₩24,656 | ₩24,656 | -1.87% | 2.2천 |
|---|
| 2025.10.13 | ₩24,965 | ₩24,965 | ₩24,630 | ₩24,924 | -0.16% | 6.6천 |
|---|
| 2025.10.10 | ₩25,286 | ₩25,326 | ₩24,790 | ₩24,790 | -1.96% | 5.6천 |
|---|
