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 | ₩22,229 | ₩22,870 | ₩22,229 | ₩22,696 | +2.10% | 2.9만 |
| 2026.10.08 | ₩22,045 | ₩22,416 | ₩22,045 | ₩22,216 | +0.77% | 4.4천 |
| 2026.10.07 | ₩22,056 | ₩22,471 | ₩21,988 | ₩22,095 | +0.18% | 7.7천 |
| 2026.10.06 | ₩22,389 | ₩22,429 | ₩22,216 | ₩22,296 | -0.42% | 2.9천 |
| 2026.10.05 | ₩22,109 | ₩22,550 | ₩21,909 | ₩22,229 | +0.54% | 7.5천 |
| 2026.10.02 | ₩21,895 | ₩22,485 | ₩21,895 | ₩22,069 | +0.79% | 2만 |
| 2026.10.01 | ₩22,015 | ₩22,027 | ₩21,815 | ₩21,895 | -0.55% | 1.5천 |
| 2026.09.30 | ₩21,575 | ₩22,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,002 |
| +1.98% |
| 1.3만 |
| 2026.09.29 | ₩21,895 | ₩21,962 | ₩21,495 | ₩21,628 | -1.22% | 1.8만 |
|---|
| 2026.09.28 | ₩21,762 | ₩21,866 | ₩21,682 | ₩21,762 | 0.00% | 3.2천 |
|---|
| 2026.09.25 | ₩21,775 | ₩21,855 | ₩21,763 | ₩21,855 | +0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩21,922 | ₩22,096 | ₩21,695 | ₩21,708 | -0.97% | 1.1만 |
|---|
| 2026.09.23 | ₩22,029 | ₩22,095 | ₩21,935 | ₩22,015 | -0.06% | 6.2천 |
|---|
| 2026.09.22 | ₩22,029 | ₩22,169 | ₩22,029 | ₩22,029 | 0.00% | 1.8천 |
|---|
| 2026.09.21 | ₩22,176 | ₩22,229 | ₩22,042 | ₩22,042 | -0.60% | 1만 |
|---|
| 2026.09.18 | ₩22,296 | ₩22,296 | ₩22,042 | ₩22,096 | -0.90% | 1.7만 |
|---|
| 2026.09.17 | ₩22,309 | ₩22,349 | ₩22,229 | ₩22,229 | -0.36% | 3.8천 |
|---|
| 2026.09.16 | ₩22,363 | ₩22,696 | ₩22,109 | ₩22,162 | -0.90% | 1.3만 |
|---|
| 2026.09.15 | ₩22,363 | ₩22,750 | ₩22,363 | ₩22,536 | +0.78% | 2.3만 |
|---|
| 2026.09.14 | ₩22,363 | ₩22,556 | ₩22,363 | ₩22,456 | +0.42% | 4.9천 |
|---|
| 2026.09.11 | ₩22,389 | ₩22,603 | ₩22,389 | ₩22,549 | +0.71% | 3.4천 |
|---|
| 2026.09.10 | ₩22,296 | ₩22,412 | ₩22,162 | ₩22,229 | -0.30% | 7천 |
|---|
| 2026.09.09 | ₩22,784 | ₩22,784 | ₩22,296 | ₩22,429 | -1.56% | 8.3천 |
|---|
| 2026.09.08 | ₩22,590 | ₩22,590 | ₩22,296 | ₩22,494 | -0.42% | 4.2천 |
|---|
| 2026.09.04 | ₩22,189 | ₩22,588 | ₩22,162 | ₩22,509 | +1.44% | 1만 |
|---|
| 2026.09.03 | ₩22,416 | ₩22,829 | ₩22,162 | ₩22,336 | -0.36% | 2.7만 |
|---|
| 2026.09.02 | ₩22,229 | ₩22,830 | ₩22,229 | ₩22,540 | +1.40% | 1.2만 |
|---|
| 2026.09.01 | ₩22,469 | ₩22,780 | ₩22,343 | ₩22,363 | -0.48% | 5.1천 |
|---|
| 2026.08.31 | ₩22,815 | ₩22,870 | ₩22,162 | ₩22,496 | -1.40% | 2.9만 |
|---|
| 2026.08.28 | ₩22,336 | ₩22,963 | ₩22,162 | ₩22,309 | -0.12% | 1.7만 |
|---|
| 2026.08.27 | ₩22,536 | ₩22,630 | ₩22,282 | ₩22,423 | -0.50% | 6.7천 |
|---|
| 2026.08.26 | ₩22,376 | ₩22,990 | ₩22,363 | ₩22,416 | +0.18% | 2.5만 |
|---|
| 2026.08.25 | ₩22,429 | ₩22,696 | ₩22,229 | ₩22,376 | -0.24% | 1만 |
|---|
| 2026.08.24 | ₩22,229 | ₩22,563 | ₩22,162 | ₩22,363 | +0.60% | 1.1만 |
|---|
| 2026.08.21 | ₩22,136 | ₩22,616 | ₩22,069 | ₩22,203 | +0.30% | 1만 |
|---|
| 2026.08.20 | ₩22,122 | ₩22,229 | ₩22,069 | ₩22,136 | +0.06% | 1.7만 |
|---|
| 2026.08.19 | ₩22,696 | ₩22,696 | ₩22,096 | ₩22,140 | -2.45% | 2.5만 |
|---|
| 2026.08.18 | ₩22,688 | ₩22,688 | ₩22,042 | ₩22,162 | -2.32% | 1.3만 |
|---|
| 2026.08.17 | ₩22,496 | ₩22,923 | ₩22,496 | ₩22,576 | +0.36% | 9.7천 |
|---|
| 2026.08.14 | ₩22,563 | ₩22,630 | ₩22,456 | ₩22,529 | -0.15% | 7.1천 |
|---|
| 2026.08.13 | ₩22,803 | ₩23,017 | ₩22,469 | ₩22,563 | -1.05% | 9.6천 |
|---|
| 2026.08.12 | ₩22,523 | ₩23,003 | ₩22,456 | ₩22,523 | 0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩23,179 | ₩23,179 | ₩22,483 | ₩22,496 | -2.95% | 1.4만 |
|---|
| 2026.08.10 | ₩22,723 | ₩23,337 | ₩22,563 | ₩22,670 | -0.24% | 2.2만 |
|---|
| 2026.08.07 | ₩22,763 | ₩23,050 | ₩22,456 | ₩22,656 | -0.47% | 1.4만 |
|---|
| 2026.08.06 | ₩22,670 | ₩22,790 | ₩22,670 | ₩22,710 | +0.18% | 2.8천 |
|---|
| 2026.08.05 | ₩23,164 | ₩23,230 | ₩22,576 | ₩22,710 | -1.96% | 1.3만 |
|---|
| 2026.08.04 | ₩23,110 | ₩23,364 | ₩23,110 | ₩23,176 | +0.28% | 2.8천 |
|---|
| 2026.08.03 | ₩22,803 | ₩22,816 | ₩22,723 | ₩22,723 | -0.35% | 3.4천 |
|---|
| 2026.07.31 | ₩22,590 | ₩22,830 | ₩22,376 | ₩22,736 | +0.65% | 2.7만 |
|---|
| 2026.07.30 | ₩22,911 | ₩22,923 | ₩22,603 | ₩22,696 | -0.94% | 1.5만 |
|---|
| 2026.07.29 | ₩22,843 | ₩22,907 | ₩22,776 | ₩22,776 | -0.29% | 3.5만 |
|---|
| 2026.07.28 | ₩22,897 | ₩23,037 | ₩22,897 | ₩23,030 | +0.58% | 1.1천 |
|---|
| 2026.07.27 | ₩23,057 | ₩23,057 | ₩22,616 | ₩22,763 | -1.27% | 3.2천 |
|---|
| 2026.07.24 | ₩22,696 | ₩23,484 | ₩22,696 | ₩22,803 | +0.47% | 3.2천 |
|---|
| 2026.07.23 | ₩23,230 | ₩23,230 | ₩22,616 | ₩22,810 | -1.81% | 6.7천 |
|---|
| 2026.07.22 | ₩23,310 | ₩23,638 | ₩23,290 | ₩23,290 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩23,511 | ₩23,511 | ₩23,391 | ₩23,404 | -0.45% | 3.5천 |
|---|
| 2026.07.20 | ₩23,137 | ₩23,491 | ₩22,897 | ₩23,491 | +1.53% | 1.2만 |
|---|
| 2026.07.17 | ₩23,351 | ₩23,364 | ₩23,110 | ₩23,110 | -1.03% | 3.7천 |
|---|
| 2026.07.16 | ₩23,684 | ₩23,684 | ₩23,337 | ₩23,364 | -1.35% | 5.3천 |
|---|
| 2026.07.15 | ₩23,270 | ₩23,504 | ₩23,217 | ₩23,504 | +1.00% | 9.8천 |
|---|
| 2026.07.14 | ₩23,331 | ₩23,438 | ₩23,331 | ₩23,404 | +0.31% | 6.5천 |
|---|
| 2026.07.13 | ₩23,297 | ₩23,364 | ₩23,297 | ₩23,310 | +0.06% | 7.2천 |
|---|
| 2026.07.10 | ₩23,110 | ₩23,351 | ₩23,030 | ₩23,284 | +0.75% | 6.8천 |
|---|
| 2026.07.09 | ₩23,070 | ₩23,097 | ₩22,883 | ₩23,037 | -0.14% | 3.9천 |
|---|
| 2026.07.08 | ₩23,070 | ₩23,110 | ₩22,897 | ₩23,097 | +0.12% | 9.8천 |
|---|
| 2026.07.07 | ₩23,110 | ₩23,110 | ₩22,723 | ₩23,110 | -0.00% | 6.3천 |
|---|
| 2026.07.06 | ₩22,616 | ₩23,097 | ₩22,616 | ₩22,990 | +1.65% | 1.9만 |
|---|
| 2026.07.02 | ₩22,109 | ₩22,682 | ₩22,109 | ₩22,630 | +2.36% | 2.1만 |
|---|
| 2026.07.01 | ₩21,789 | ₩22,683 | ₩21,789 | ₩22,096 | +1.41% | 2.3만 |
|---|
| 2026.06.30 | ₩22,763 | ₩23,017 | ₩21,562 | ₩21,562 | -5.28% | 6만 |
|---|
| 2026.06.29 | ₩22,963 | ₩23,057 | ₩22,763 | ₩22,763 | -0.87% | 1.8만 |
|---|
| 2026.06.26 | ₩22,897 | ₩23,097 | ₩22,883 | ₩22,883 | -0.06% | 2.8천 |
|---|
| 2026.06.25 | ₩23,364 | ₩23,364 | ₩22,830 | ₩23,070 | -1.26% | 1.2만 |
|---|
| 2026.06.24 | ₩23,177 | ₩23,524 | ₩23,110 | ₩23,329 | +0.66% | 3.3천 |
|---|
| 2026.06.23 | ₩23,416 | ₩23,416 | ₩22,763 | ₩22,763 | -2.79% | 2.3천 |
|---|
| 2026.06.22 | ₩23,230 | ₩23,364 | ₩23,097 | ₩23,097 | -0.57% | 1.5만 |
|---|
| 2026.06.18 | ₩23,364 | ₩23,364 | ₩23,332 | ₩23,352 | -0.05% | 2천 |
|---|
| 2026.06.17 | ₩23,204 | ₩23,551 | ₩23,164 | ₩23,297 | +0.40% | 3.2만 |
|---|
| 2026.06.16 | ₩22,897 | ₩23,170 | ₩22,897 | ₩23,095 | +0.87% | 2.1천 |
|---|
| 2026.06.15 | ₩22,847 | ₩22,903 | ₩22,847 | ₩22,903 | +0.25% | 2천 |
|---|
| 2026.06.12 | ₩22,963 | ₩23,100 | ₩22,823 | ₩22,823 | -0.61% | 5.8천 |
|---|
| 2026.06.11 | ₩22,576 | ₩22,963 | ₩22,576 | ₩22,963 | +1.71% | 3.1천 |
|---|
| 2026.06.10 | ₩22,923 | ₩23,003 | ₩22,803 | ₩22,870 | -0.23% | 6.1천 |
|---|
| 2026.06.09 | ₩22,897 | ₩22,904 | ₩22,696 | ₩22,803 | -0.41% | 2.7천 |
|---|
| 2026.06.08 | ₩22,656 | ₩23,043 | ₩22,656 | ₩22,897 | +1.06% | 6천 |
|---|
| 2026.06.05 | ₩22,563 | ₩23,230 | ₩22,550 | ₩22,630 | +0.30% | 1.6만 |
|---|
| 2026.06.04 | ₩22,536 | ₩22,926 | ₩22,523 | ₩22,523 | -0.06% | 6.4만 |
|---|
| 2026.06.03 | ₩23,484 | ₩23,798 | ₩22,456 | ₩22,469 | -4.32% | 5만 |
|---|
| 2026.06.02 | ₩23,825 | ₩23,911 | ₩23,578 | ₩23,578 | -1.04% | 1만 |
|---|
| 2026.06.01 | ₩23,898 | ₩23,900 | ₩23,885 | ₩23,885 | -0.06% | 3.6천 |
|---|
| 2026.05.29 | ₩23,898 | ₩24,031 | ₩23,698 | ₩24,031 | +0.56% | 1.2만 |
|---|
| 2026.05.28 | ₩23,764 | ₩24,031 | ₩23,764 | ₩23,991 | +0.96% | 3.3천 |
|---|
| 2026.05.27 | ₩24,032 | ₩24,098 | ₩23,497 | ₩23,831 | -0.83% | 1.3만 |
|---|
| 2026.05.26 | ₩24,249 | ₩24,249 | ₩24,031 | ₩24,031 | -0.90% | 2.1천 |
|---|
| 2026.05.22 | ₩24,058 | ₩24,552 | ₩24,032 | ₩24,058 | 0.00% | 1.2만 |
|---|
| 2026.05.21 | ₩24,058 | ₩24,098 | ₩23,825 | ₩23,871 | -0.78% | 1만 |
|---|
| 2026.05.20 | ₩23,631 | ₩24,151 | ₩23,631 | ₩23,845 | +0.90% | 7천 |
|---|
| 2026.05.19 | ₩23,764 | ₩23,978 | ₩23,377 | ₩23,377 | -1.63% | 8.3천 |
|---|
| 2026.05.18 | ₩24,298 | ₩24,298 | ₩23,738 | ₩23,751 | -2.25% | 2만 |
|---|
| 2026.05.15 | ₩24,499 | ₩24,499 | ₩24,098 | ₩24,098 | -1.63% | 3.6천 |
|---|
| 2026.05.14 | ₩24,445 | ₩24,565 | ₩24,445 | ₩24,499 | +0.22% | 5.4천 |
|---|
| 2026.05.13 | ₩24,632 | ₩24,632 | ₩24,320 | ₩24,592 | -0.16% | 20.1만 |
|---|
| 2026.05.12 | ₩24,405 | ₩24,632 | ₩24,365 | ₩24,532 | +0.52% | 1.6천 |
|---|
| 2026.05.11 | ₩24,632 | ₩24,632 | ₩24,278 | ₩24,365 | -1.08% | 2.1천 |
|---|
| 2026.05.08 | ₩24,138 | ₩24,632 | ₩24,138 | ₩24,632 | +2.05% | 3.5천 |
|---|
| 2026.05.07 | ₩24,472 | ₩24,606 | ₩24,165 | ₩24,365 | -0.44% | 3.8천 |
|---|
| 2026.05.06 | ₩24,268 | ₩24,419 | ₩24,268 | ₩24,419 | +0.62% | 1.5천 |
|---|
| 2026.05.05 | ₩24,365 | ₩24,365 | ₩23,965 | ₩24,152 | -0.88% | 1.4만 |
|---|
| 2026.05.04 | ₩24,659 | ₩24,659 | ₩24,205 | ₩24,592 | -0.27% | 1.7만 |
|---|
| 2026.05.01 | ₩24,606 | ₩24,632 | ₩24,312 | ₩24,632 | +0.11% | 1.8천 |
|---|
| 2026.04.30 | ₩24,739 | ₩24,752 | ₩23,724 | ₩24,606 | -0.54% | 1.7만 |
|---|
| 2026.04.29 | ₩24,939 | ₩24,939 | ₩24,499 | ₩24,565 | -1.50% | 4천 |
|---|
| 2026.04.28 | ₩24,806 | ₩24,939 | ₩24,806 | ₩24,939 | +0.54% | 3.1천 |
|---|
| 2026.04.27 | ₩24,699 | ₩25,033 | ₩24,699 | ₩24,796 | +0.39% | 1만 |
|---|
| 2026.04.24 | ₩25,166 | ₩25,300 | ₩25,113 | ₩25,213 | +0.19% | 4.4천 |
|---|
| 2026.04.23 | ₩25,023 | ₩25,353 | ₩24,999 | ₩25,153 | +0.52% | 1.4만 |
|---|
| 2026.04.22 | ₩24,819 | ₩25,086 | ₩24,643 | ₩24,993 | +0.70% | 1.2만 |
|---|
| 2026.04.21 | ₩24,178 | ₩24,699 | ₩24,178 | ₩24,405 | +0.94% | 7.5천 |
|---|
| 2026.04.20 | ₩24,152 | ₩24,592 | ₩24,152 | ₩24,539 | +1.60% | 6천 |
|---|
| 2026.04.17 | ₩24,018 | ₩24,152 | ₩23,838 | ₩24,152 | +0.56% | 5천 |
|---|
| 2026.04.16 | ₩23,671 | ₩23,991 | ₩23,591 | ₩23,765 | +0.40% | 9.4천 |
|---|
| 2026.04.15 | ₩23,471 | ₩24,499 | ₩23,471 | ₩24,499 | +4.38% | 5.1천 |
|---|
| 2026.04.14 | ₩23,631 | ₩24,365 | ₩23,618 | ₩24,365 | +3.11% | 4.2천 |
|---|
| 2026.04.13 | ₩23,578 | ₩23,778 | ₩23,578 | ₩23,658 | +0.34% | 1.9천 |
|---|
| 2026.04.10 | ₩23,764 | ₩23,791 | ₩23,571 | ₩23,618 | -0.62% | 4.7천 |
|---|
| 2026.04.09 | ₩23,484 | ₩23,698 | ₩23,231 | ₩23,457 | -0.11% | 3.6천 |
|---|
| 2026.04.08 | ₩23,671 | ₩23,791 | ₩23,511 | ₩23,631 | -0.17% | 0 |
|---|
| 2026.04.07 | ₩23,497 | ₩23,517 | ₩23,224 | ₩23,257 | -1.02% | 1.2만 |
|---|
| 2026.04.06 | ₩23,477 | ₩23,791 | ₩23,230 | ₩23,497 | +0.09% | 9.9천 |
|---|
| 2026.04.02 | ₩23,097 | ₩23,377 | ₩23,097 | ₩23,297 | +0.87% | 4.2천 |
|---|
| 2026.04.01 | ₩23,257 | ₩23,684 | ₩23,244 | ₩23,284 | +0.11% | 1만 |
|---|
| 2026.03.31 | ₩23,845 | ₩24,014 | ₩23,057 | ₩23,124 | -3.02% | 3.9만 |
|---|
| 2026.03.30 | ₩23,764 | ₩24,098 | ₩23,764 | ₩24,098 | +1.40% | 1.2만 |
|---|
| 2026.03.27 | ₩23,938 | ₩24,104 | ₩23,764 | ₩23,764 | -0.73% | 1.1만 |
|---|
| 2026.03.26 | ₩23,931 | ₩24,058 | ₩23,764 | ₩23,764 | -0.70% | 2.3천 |
|---|
| 2026.03.25 | ₩24,045 | ₩24,098 | ₩24,005 | ₩24,045 | 0.00% | 5.9천 |
|---|
| 2026.03.24 | ₩23,778 | ₩24,031 | ₩23,764 | ₩23,978 | +0.84% | 2.4천 |
|---|
| 2026.03.23 | ₩23,511 | ₩23,938 | ₩23,150 | ₩23,925 | +1.76% | 1.2만 |
|---|
| 2026.03.20 | ₩23,297 | ₩23,297 | ₩22,977 | ₩22,977 | -1.38% | 4천 |
|---|
| 2026.03.19 | ₩23,811 | ₩24,040 | ₩23,391 | ₩23,404 | -1.71% | 4.5천 |
|---|
| 2026.03.18 | ₩23,818 | ₩24,156 | ₩23,684 | ₩24,156 | +1.42% | 3.7천 |
|---|
| 2026.03.17 | ₩23,524 | ₩23,885 | ₩23,524 | ₩23,885 | +1.53% | 6.4천 |
|---|
| 2026.03.16 | ₩24,165 | ₩24,285 | ₩23,484 | ₩23,484 | -2.82% | 6.6천 |
|---|
| 2026.03.13 | ₩24,098 | ₩24,235 | ₩24,031 | ₩24,031 | -0.28% | 5천 |
|---|
| 2026.03.12 | ₩24,165 | ₩24,165 | ₩23,882 | ₩24,058 | -0.44% | 2.2천 |
|---|
| 2026.03.11 | ₩24,165 | ₩24,165 | ₩23,965 | ₩23,976 | -0.78% | 4.3천 |
|---|
| 2026.03.10 | ₩24,312 | ₩24,312 | ₩24,105 | ₩24,172 | -0.58% | 14 |
|---|
| 2026.03.09 | ₩24,011 | ₩24,285 | ₩23,765 | ₩24,285 | +1.14% | 14 |
|---|
| 2026.03.06 | ₩23,898 | ₩23,991 | ₩23,878 | ₩23,991 | +0.39% | 14 |
|---|
| 2026.03.05 | ₩24,005 | ₩24,005 | ₩23,698 | ₩23,898 | -0.44% | 14 |
|---|
| 2026.03.04 | ₩24,018 | ₩24,058 | ₩23,831 | ₩23,978 | -0.17% | 14 |
|---|
| 2026.03.03 | ₩23,831 | ₩24,031 | ₩23,724 | ₩23,804 | -0.11% | 14 |
|---|
| 2026.03.02 | ₩23,804 | ₩24,218 | ₩23,804 | ₩23,831 | +0.11% | 14 |
|---|
| 2026.02.27 | ₩24,512 | ₩24,672 | ₩23,377 | ₩23,377 | -4.63% | 14 |
|---|
| 2026.02.26 | ₩25,033 | ₩25,033 | ₩24,512 | ₩24,512 | -2.08% | 6.3천 |
|---|
| 2026.02.25 | ₩24,352 | ₩24,699 | ₩24,339 | ₩24,499 | +0.60% | 14 |
|---|
| 2026.02.24 | ₩24,045 | ₩24,379 | ₩24,045 | ₩24,365 | +1.33% | 14 |
|---|
| 2026.02.23 | ₩24,339 | ₩24,339 | ₩24,112 | ₩24,112 | -0.93% | 14 |
|---|
| 2026.02.20 | ₩24,485 | ₩24,632 | ₩24,325 | ₩24,325 | -0.65% | 1.2만 |
|---|
| 2026.02.19 | ₩24,606 | ₩24,699 | ₩24,325 | ₩24,512 | -0.38% | 1.1만 |
|---|
| 2026.02.18 | ₩24,832 | ₩25,033 | ₩24,565 | ₩24,569 | -1.06% | 1.4만 |
|---|
| 2026.02.17 | ₩24,779 | ₩24,819 | ₩24,646 | ₩24,819 | +0.16% | 9.9천 |
|---|
| 2026.02.13 | ₩24,592 | ₩24,699 | ₩24,592 | ₩24,699 | +0.43% | 853 |
|---|
| 2026.02.12 | ₩24,756 | ₩24,756 | ₩24,756 | ₩24,756 | 0.00% | 279 |
|---|
| 2026.02.11 | ₩24,405 | ₩24,519 | ₩24,405 | ₩24,512 | +0.44% | 1.5천 |
|---|
| 2026.02.10 | ₩24,565 | ₩24,565 | ₩24,405 | ₩24,405 | -0.65% | 6.1천 |
|---|
| 2026.02.09 | ₩24,325 | ₩24,405 | ₩24,325 | ₩24,405 | +0.33% | 5.1천 |
|---|
| 2026.02.06 | ₩24,031 | ₩24,406 | ₩24,031 | ₩24,392 | +1.50% | 1만 |
|---|
| 2026.02.05 | ₩23,965 | ₩24,165 | ₩23,965 | ₩24,165 | +0.84% | 391 |
|---|
| 2026.02.04 | ₩23,831 | ₩24,067 | ₩23,831 | ₩23,898 | +0.28% | 2.3천 |
|---|
| 2026.02.03 | ₩24,272 | ₩24,272 | ₩23,938 | ₩23,938 | -1.38% | 7.5천 |
|---|
| 2026.02.02 | ₩24,361 | ₩24,361 | ₩24,085 | ₩24,085 | -1.13% | 2.1천 |
|---|
| 2026.01.30 | ₩24,272 | ₩24,445 | ₩23,978 | ₩23,978 | -1.21% | 1.6만 |
|---|
| 2026.01.29 | ₩24,352 | ₩24,352 | ₩24,165 | ₩24,205 | -0.60% | 4.8천 |
|---|
| 2026.01.28 | ₩24,459 | ₩24,459 | ₩24,165 | ₩24,298 | -0.66% | 3.6천 |
|---|
| 2026.01.27 | ₩24,405 | ₩24,656 | ₩24,405 | ₩24,539 | +0.55% | 1.2만 |
|---|
| 2026.01.26 | ₩24,539 | ₩24,598 | ₩24,459 | ₩24,565 | +0.11% | 6.1천 |
|---|
| 2026.01.23 | ₩24,565 | ₩24,926 | ₩24,405 | ₩24,686 | +0.49% | 2.3만 |
|---|
| 2026.01.22 | ₩24,459 | ₩24,565 | ₩24,365 | ₩24,485 | +0.11% | 1.3만 |
|---|
| 2026.01.21 | ₩24,232 | ₩24,619 | ₩24,232 | ₩24,619 | +1.60% | 6천 |
|---|
| 2026.01.20 | ₩24,205 | ₩24,365 | ₩24,138 | ₩24,205 | 0.00% | 1만 |
|---|
| 2026.01.16 | ₩24,579 | ₩24,579 | ₩24,312 | ₩24,365 | -0.87% | 3.7천 |
|---|
| 2026.01.15 | ₩24,472 | ₩24,659 | ₩23,885 | ₩24,619 | +0.60% | 7.1천 |
|---|
| 2026.01.14 | ₩24,659 | ₩24,659 | ₩24,379 | ₩24,592 | -0.27% | 7.7천 |
|---|
| 2026.01.13 | ₩24,365 | ₩24,606 | ₩24,365 | ₩24,606 | +0.99% | 1만 |
|---|
| 2026.01.12 | ₩24,298 | ₩24,632 | ₩24,205 | ₩24,298 | 0.00% | 2.7만 |
|---|
| 2026.01.09 | ₩24,272 | ₩24,646 | ₩24,272 | ₩24,312 | +0.17% | 3.5만 |
|---|
| 2026.01.08 | ₩24,232 | ₩24,445 | ₩24,152 | ₩24,165 | -0.28% | 3.3천 |
|---|
| 2026.01.07 | ₩24,178 | ₩24,459 | ₩24,178 | ₩24,232 | +0.22% | 7.1천 |
|---|
| 2026.01.06 | ₩24,218 | ₩24,536 | ₩24,027 | ₩24,133 | -0.35% | 3.3천 |
|---|
| 2026.01.05 | ₩24,432 | ₩24,603 | ₩24,218 | ₩24,218 | -0.87% | 2.3천 |
|---|
| 2026.01.02 | ₩24,606 | ₩24,606 | ₩24,365 | ₩24,432 | -0.71% | 2.5천 |
|---|
| 2025.12.31 | ₩24,647 | ₩24,699 | ₩24,365 | ₩24,365 | -1.15% | 2.4만 |
|---|
| 2025.12.30 | ₩24,646 | ₩24,699 | ₩24,365 | ₩24,565 | -0.33% | 1.5만 |
|---|
| 2025.12.29 | ₩24,125 | ₩24,646 | ₩24,119 | ₩24,646 | +2.16% | 2만 |
|---|
| 2025.12.26 | ₩24,098 | ₩24,098 | ₩23,865 | ₩24,098 | +0.00% | 9.9천 |
|---|
| 2025.12.24 | ₩24,165 | ₩24,165 | ₩24,031 | ₩24,098 | -0.28% | 1.5천 |
|---|
| 2025.12.23 | ₩24,085 | ₩24,143 | ₩23,991 | ₩24,143 | +0.24% | 4.9천 |
|---|
| 2025.12.22 | ₩23,804 | ₩24,098 | ₩23,497 | ₩24,058 | +1.07% | 1.6만 |
|---|
| 2025.12.19 | ₩23,551 | ₩24,098 | ₩23,497 | ₩23,731 | +0.77% | 2.1만 |
|---|
| 2025.12.18 | ₩24,098 | ₩24,098 | ₩23,578 | ₩23,730 | -1.53% | 3.8천 |
|---|
| 2025.12.17 | ₩23,738 | ₩23,831 | ₩23,648 | ₩23,711 | -0.11% | 3.1천 |
|---|
| 2025.12.16 | ₩23,991 | ₩23,991 | ₩23,364 | ₩23,804 | -0.78% | 1.5만 |
|---|
| 2025.12.15 | ₩23,792 | ₩23,792 | ₩23,551 | ₩23,631 | -0.68% | 1.4만 |
|---|
| 2025.12.12 | ₩23,618 | ₩24,085 | ₩23,618 | ₩23,901 | +1.20% | 1.5만 |
|---|
| 2025.12.11 | ₩24,018 | ₩24,112 | ₩23,698 | ₩23,764 | -1.06% | 2.1만 |
|---|
| 2025.12.10 | ₩23,871 | ₩23,918 | ₩23,871 | ₩23,911 | +0.17% | 1.4천 |
|---|
| 2025.12.09 | ₩23,764 | ₩24,031 | ₩23,764 | ₩24,031 | +1.12% | 6.8천 |
|---|
| 2025.12.08 | ₩23,804 | ₩24,352 | ₩23,778 | ₩24,165 | +1.51% | 2.4천 |
|---|
| 2025.12.05 | ₩23,738 | ₩24,058 | ₩23,738 | ₩23,965 | +0.96% | 9천 |
|---|
| 2025.12.04 | ₩23,965 | ₩24,058 | ₩23,698 | ₩23,751 | -0.89% | 2만 |
|---|
| 2025.12.03 | ₩23,965 | ₩23,965 | ₩23,872 | ₩23,953 | -0.05% | 5.8천 |
|---|
| 2025.12.02 | ₩23,978 | ₩23,978 | ₩23,965 | ₩23,965 | -0.06% | 900 |
|---|
| 2025.12.01 | ₩23,858 | ₩23,978 | ₩23,831 | ₩23,938 | +0.34% | 1.1만 |
|---|
| 2025.11.28 | ₩23,791 | ₩23,978 | ₩23,718 | ₩23,878 | +0.37% | 4.2천 |
|---|
| 2025.11.26 | ₩23,724 | ₩23,978 | ₩23,664 | ₩23,778 | +0.23% | 6.3천 |
|---|
| 2025.11.25 | ₩23,578 | ₩23,764 | ₩23,404 | ₩23,684 | +0.45% | 7.1천 |
|---|
| 2025.11.24 | ₩23,324 | ₩23,858 | ₩23,324 | ₩23,431 | +0.46% | 5천 |
|---|
| 2025.11.21 | ₩23,500 | ₩23,500 | ₩23,030 | ₩23,324 | -0.75% | 1.3만 |
|---|
| 2025.11.20 | ₩23,719 | ₩23,792 | ₩23,257 | ₩23,297 | -1.78% | 1.1만 |
|---|
| 2025.11.19 | ₩23,698 | ₩23,698 | ₩23,658 | ₩23,698 | 0.00% | 3천 |
|---|
| 2025.11.18 | ₩23,698 | ₩23,811 | ₩23,698 | ₩23,698 | 0.00% | 1.1천 |
|---|
| 2025.11.17 | ₩23,738 | ₩23,811 | ₩23,738 | ₩23,784 | +0.20% | 1.7천 |
|---|
| 2025.11.14 | ₩23,925 | ₩23,925 | ₩23,631 | ₩23,734 | -0.80% | 6.2천 |
|---|
| 2025.11.13 | ₩24,005 | ₩24,005 | ₩23,885 | ₩23,885 | -0.50% | 4.8천 |
|---|
| 2025.11.12 | ₩23,804 | ₩23,953 | ₩23,804 | ₩23,871 | +0.28% | 6.2천 |
|---|
| 2025.11.11 | ₩24,005 | ₩24,005 | ₩23,911 | ₩23,965 | -0.17% | 5.4천 |
|---|
| 2025.11.10 | ₩24,005 | ₩24,098 | ₩23,953 | ₩24,058 | +0.22% | 4.4천 |
|---|
| 2025.11.07 | ₩23,858 | ₩23,958 | ₩23,858 | ₩23,898 | +0.17% | 5천 |
|---|
| 2025.11.06 | ₩24,018 | ₩24,018 | ₩23,871 | ₩23,964 | -0.23% | 1.1만 |
|---|
| 2025.11.05 | ₩24,005 | ₩24,018 | ₩23,858 | ₩24,001 | -0.01% | 4.4천 |
|---|
| 2025.11.04 | ₩23,858 | ₩24,031 | ₩23,858 | ₩23,925 | +0.28% | 5.7천 |
|---|
| 2025.11.03 | ₩24,112 | ₩24,339 | ₩24,002 | ₩24,031 | -0.33% | 1.3만 |
|---|
| 2025.10.31 | ₩24,699 | ₩24,859 | ₩24,112 | ₩24,112 | -2.38% | 2.9만 |
|---|
| 2025.10.30 | ₩24,886 | ₩24,886 | ₩24,726 | ₩24,726 | -0.64% | 6.3천 |
|---|
| 2025.10.29 | ₩25,086 | ₩25,086 | ₩24,606 | ₩24,726 | -1.44% | 9.2천 |
|---|
| 2025.10.28 | ₩24,795 | ₩25,086 | ₩24,699 | ₩24,993 | +0.80% | 9.3천 |
|---|
| 2025.10.27 | ₩24,659 | ₩24,806 | ₩24,646 | ₩24,792 | +0.54% | 3.6천 |
|---|
| 2025.10.24 | ₩24,646 | ₩24,779 | ₩24,565 | ₩24,779 | +0.54% | 3.3천 |
|---|
| 2025.10.23 | ₩24,579 | ₩24,648 | ₩24,579 | ₩24,632 | +0.22% | 4.1천 |
|---|
| 2025.10.22 | ₩24,779 | ₩24,779 | ₩24,565 | ₩24,575 | -0.82% | 5.3천 |
|---|
| 2025.10.21 | ₩24,779 | ₩24,779 | ₩24,751 | ₩24,752 | -0.11% | 1.7천 |
|---|
| 2025.10.20 | ₩24,539 | ₩25,033 | ₩24,539 | ₩24,779 | +0.98% | 2.8천 |
|---|
| 2025.10.17 | ₩24,606 | ₩24,846 | ₩24,245 | ₩24,492 | -0.46% | 9천 |
|---|
| 2025.10.16 | ₩24,700 | ₩24,846 | ₩24,699 | ₩24,699 | -0.00% | 3.1천 |
|---|
| 2025.10.15 | ₩24,419 | ₩24,686 | ₩24,272 | ₩24,686 | +1.09% | 9.2천 |
|---|
| 2025.10.14 | ₩25,033 | ₩25,033 | ₩24,565 | ₩24,565 | -1.87% | 2.2천 |
|---|
| 2025.10.13 | ₩24,873 | ₩24,873 | ₩24,539 | ₩24,832 | -0.16% | 6.6천 |
|---|
| 2025.10.10 | ₩25,193 | ₩25,233 | ₩24,699 | ₩24,699 | -1.96% | 5.6천 |
|---|
