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 | ₩22,225 | ₩22,865 | ₩22,225 | ₩22,692 | +2.10% | 2.9만 |
| 2026.10.08 | ₩22,041 | ₩22,411 | ₩22,041 | ₩22,211 | +0.77% | 4.4천 |
| 2026.10.07 | ₩22,051 | ₩22,467 | ₩21,984 | ₩22,091 | +0.18% | 7.7천 |
| 2026.10.06 | ₩22,385 | ₩22,425 | ₩22,211 | ₩22,291 | -0.42% | 2.9천 |
| 2026.10.05 | ₩22,105 | ₩22,545 | ₩21,904 | ₩22,225 | +0.54% | 7.5천 |
| 2026.10.02 | ₩21,891 | ₩22,480 | ₩21,891 | ₩22,065 | +0.79% | 2만 |
| 2026.10.01 | ₩22,011 | ₩22,023 | ₩21,811 | ₩21,891 | -0.55% | 1.5천 |
| 2026.09.30 | ₩21,571 | ₩21,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,998 |
| +1.98% |
| 1.3만 |
| 2026.09.29 | ₩21,891 | ₩21,958 | ₩21,491 | ₩21,624 | -1.22% | 1.8만 |
|---|
| 2026.09.28 | ₩21,758 | ₩21,862 | ₩21,677 | ₩21,758 | 0.00% | 3.2천 |
|---|
| 2026.09.25 | ₩21,771 | ₩21,851 | ₩21,759 | ₩21,851 | +0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩21,918 | ₩22,091 | ₩21,691 | ₩21,704 | -0.97% | 1.1만 |
|---|
| 2026.09.23 | ₩22,025 | ₩22,091 | ₩21,931 | ₩22,011 | -0.06% | 6.2천 |
|---|
| 2026.09.22 | ₩22,025 | ₩22,165 | ₩22,025 | ₩22,025 | 0.00% | 1.8천 |
|---|
| 2026.09.21 | ₩22,171 | ₩22,225 | ₩22,038 | ₩22,038 | -0.60% | 1만 |
|---|
| 2026.09.18 | ₩22,291 | ₩22,291 | ₩22,038 | ₩22,091 | -0.90% | 1.7만 |
|---|
| 2026.09.17 | ₩22,305 | ₩22,344 | ₩22,225 | ₩22,225 | -0.36% | 3.8천 |
|---|
| 2026.09.16 | ₩22,358 | ₩22,692 | ₩22,105 | ₩22,158 | -0.90% | 1.3만 |
|---|
| 2026.09.15 | ₩22,358 | ₩22,745 | ₩22,358 | ₩22,532 | +0.78% | 2.3만 |
|---|
| 2026.09.14 | ₩22,358 | ₩22,552 | ₩22,358 | ₩22,452 | +0.42% | 4.9천 |
|---|
| 2026.09.11 | ₩22,385 | ₩22,599 | ₩22,385 | ₩22,545 | +0.71% | 3.4천 |
|---|
| 2026.09.10 | ₩22,291 | ₩22,408 | ₩22,158 | ₩22,225 | -0.30% | 7천 |
|---|
| 2026.09.09 | ₩22,780 | ₩22,780 | ₩22,291 | ₩22,425 | -1.56% | 8.3천 |
|---|
| 2026.09.08 | ₩22,585 | ₩22,585 | ₩22,292 | ₩22,489 | -0.42% | 4.2천 |
|---|
| 2026.09.04 | ₩22,185 | ₩22,584 | ₩22,158 | ₩22,505 | +1.44% | 1만 |
|---|
| 2026.09.03 | ₩22,412 | ₩22,825 | ₩22,158 | ₩22,332 | -0.36% | 2.7만 |
|---|
| 2026.09.02 | ₩22,225 | ₩22,825 | ₩22,225 | ₩22,536 | +1.40% | 1.2만 |
|---|
| 2026.09.01 | ₩22,465 | ₩22,776 | ₩22,338 | ₩22,358 | -0.48% | 5.1천 |
|---|
| 2026.08.31 | ₩22,811 | ₩22,865 | ₩22,158 | ₩22,492 | -1.40% | 2.9만 |
|---|
| 2026.08.28 | ₩22,332 | ₩22,959 | ₩22,158 | ₩22,305 | -0.12% | 1.7만 |
|---|
| 2026.08.27 | ₩22,532 | ₩22,625 | ₩22,278 | ₩22,418 | -0.50% | 6.7천 |
|---|
| 2026.08.26 | ₩22,372 | ₩22,986 | ₩22,358 | ₩22,412 | +0.18% | 2.5만 |
|---|
| 2026.08.25 | ₩22,425 | ₩22,692 | ₩22,225 | ₩22,372 | -0.24% | 1만 |
|---|
| 2026.08.24 | ₩22,225 | ₩22,558 | ₩22,158 | ₩22,358 | +0.60% | 1.1만 |
|---|
| 2026.08.21 | ₩22,131 | ₩22,612 | ₩22,065 | ₩22,199 | +0.30% | 1만 |
|---|
| 2026.08.20 | ₩22,118 | ₩22,225 | ₩22,065 | ₩22,131 | +0.06% | 1.7만 |
|---|
| 2026.08.19 | ₩22,692 | ₩22,692 | ₩22,091 | ₩22,135 | -2.45% | 2.5만 |
|---|
| 2026.08.18 | ₩22,684 | ₩22,684 | ₩22,038 | ₩22,158 | -2.32% | 1.3만 |
|---|
| 2026.08.17 | ₩22,492 | ₩22,919 | ₩22,492 | ₩22,572 | +0.36% | 9.7천 |
|---|
| 2026.08.14 | ₩22,558 | ₩22,625 | ₩22,452 | ₩22,525 | -0.15% | 7.1천 |
|---|
| 2026.08.13 | ₩22,799 | ₩23,012 | ₩22,465 | ₩22,558 | -1.05% | 9.6천 |
|---|
| 2026.08.12 | ₩22,518 | ₩22,999 | ₩22,452 | ₩22,518 | 0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩23,174 | ₩23,174 | ₩22,478 | ₩22,492 | -2.95% | 1.4만 |
|---|
| 2026.08.10 | ₩22,719 | ₩23,332 | ₩22,558 | ₩22,665 | -0.24% | 2.2만 |
|---|
| 2026.08.07 | ₩22,759 | ₩23,046 | ₩22,452 | ₩22,652 | -0.47% | 1.4만 |
|---|
| 2026.08.06 | ₩22,665 | ₩22,785 | ₩22,665 | ₩22,705 | +0.18% | 2.8천 |
|---|
| 2026.08.05 | ₩23,159 | ₩23,226 | ₩22,572 | ₩22,705 | -1.96% | 1.3만 |
|---|
| 2026.08.04 | ₩23,106 | ₩23,359 | ₩23,106 | ₩23,171 | +0.28% | 2.8천 |
|---|
| 2026.08.03 | ₩22,799 | ₩22,812 | ₩22,719 | ₩22,719 | -0.35% | 3.4천 |
|---|
| 2026.07.31 | ₩22,585 | ₩22,825 | ₩22,372 | ₩22,732 | +0.65% | 2.7만 |
|---|
| 2026.07.30 | ₩22,907 | ₩22,919 | ₩22,599 | ₩22,692 | -0.94% | 1.5만 |
|---|
| 2026.07.29 | ₩22,839 | ₩22,902 | ₩22,772 | ₩22,772 | -0.29% | 3.5만 |
|---|
| 2026.07.28 | ₩22,892 | ₩23,032 | ₩22,892 | ₩23,026 | +0.58% | 1.1천 |
|---|
| 2026.07.27 | ₩23,052 | ₩23,052 | ₩22,612 | ₩22,759 | -1.27% | 3.2천 |
|---|
| 2026.07.24 | ₩22,692 | ₩23,479 | ₩22,692 | ₩22,799 | +0.47% | 3.2천 |
|---|
| 2026.07.23 | ₩23,226 | ₩23,226 | ₩22,612 | ₩22,805 | -1.81% | 6.7천 |
|---|
| 2026.07.22 | ₩23,306 | ₩23,633 | ₩23,286 | ₩23,286 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩23,506 | ₩23,506 | ₩23,386 | ₩23,399 | -0.45% | 3.5천 |
|---|
| 2026.07.20 | ₩23,132 | ₩23,486 | ₩22,892 | ₩23,486 | +1.53% | 1.2만 |
|---|
| 2026.07.17 | ₩23,346 | ₩23,359 | ₩23,106 | ₩23,106 | -1.03% | 3.7천 |
|---|
| 2026.07.16 | ₩23,680 | ₩23,680 | ₩23,333 | ₩23,359 | -1.35% | 5.3천 |
|---|
| 2026.07.15 | ₩23,266 | ₩23,500 | ₩23,213 | ₩23,500 | +1.00% | 9.8천 |
|---|
| 2026.07.14 | ₩23,326 | ₩23,434 | ₩23,326 | ₩23,399 | +0.31% | 6.5천 |
|---|
| 2026.07.13 | ₩23,293 | ₩23,359 | ₩23,293 | ₩23,306 | +0.06% | 7.2천 |
|---|
| 2026.07.10 | ₩23,106 | ₩23,346 | ₩23,026 | ₩23,279 | +0.75% | 6.8천 |
|---|
| 2026.07.09 | ₩23,066 | ₩23,092 | ₩22,879 | ₩23,032 | -0.14% | 3.9천 |
|---|
| 2026.07.08 | ₩23,066 | ₩23,106 | ₩22,892 | ₩23,092 | +0.12% | 9.8천 |
|---|
| 2026.07.07 | ₩23,106 | ₩23,106 | ₩22,719 | ₩23,106 | -0.00% | 6.3천 |
|---|
| 2026.07.06 | ₩22,612 | ₩23,092 | ₩22,612 | ₩22,986 | +1.65% | 1.9만 |
|---|
| 2026.07.02 | ₩22,105 | ₩22,677 | ₩22,105 | ₩22,625 | +2.36% | 2.1만 |
|---|
| 2026.07.01 | ₩21,784 | ₩22,678 | ₩21,784 | ₩22,091 | +1.41% | 2.3만 |
|---|
| 2026.06.30 | ₩22,759 | ₩23,012 | ₩21,557 | ₩21,557 | -5.28% | 6만 |
|---|
| 2026.06.29 | ₩22,959 | ₩23,052 | ₩22,759 | ₩22,759 | -0.87% | 1.8만 |
|---|
| 2026.06.26 | ₩22,892 | ₩23,092 | ₩22,879 | ₩22,879 | -0.06% | 2.8천 |
|---|
| 2026.06.25 | ₩23,359 | ₩23,359 | ₩22,825 | ₩23,066 | -1.26% | 1.2만 |
|---|
| 2026.06.24 | ₩23,172 | ₩23,520 | ₩23,106 | ₩23,325 | +0.66% | 3.3천 |
|---|
| 2026.06.23 | ₩23,411 | ₩23,411 | ₩22,759 | ₩22,759 | -2.79% | 2.3천 |
|---|
| 2026.06.22 | ₩23,226 | ₩23,359 | ₩23,092 | ₩23,093 | -0.57% | 1.5만 |
|---|
| 2026.06.18 | ₩23,359 | ₩23,359 | ₩23,327 | ₩23,347 | -0.05% | 2천 |
|---|
| 2026.06.17 | ₩23,199 | ₩23,546 | ₩23,159 | ₩23,293 | +0.40% | 3.2만 |
|---|
| 2026.06.16 | ₩22,892 | ₩23,166 | ₩22,892 | ₩23,091 | +0.87% | 2.1천 |
|---|
| 2026.06.15 | ₩22,842 | ₩22,899 | ₩22,842 | ₩22,899 | +0.25% | 2천 |
|---|
| 2026.06.12 | ₩22,959 | ₩23,095 | ₩22,819 | ₩22,819 | -0.61% | 5.8천 |
|---|
| 2026.06.11 | ₩22,572 | ₩22,959 | ₩22,572 | ₩22,959 | +1.71% | 3.1천 |
|---|
| 2026.06.10 | ₩22,919 | ₩22,999 | ₩22,799 | ₩22,865 | -0.23% | 6.1천 |
|---|
| 2026.06.09 | ₩22,892 | ₩22,900 | ₩22,692 | ₩22,799 | -0.41% | 2.7천 |
|---|
| 2026.06.08 | ₩22,652 | ₩23,039 | ₩22,652 | ₩22,892 | +1.06% | 6천 |
|---|
| 2026.06.05 | ₩22,558 | ₩23,226 | ₩22,545 | ₩22,625 | +0.30% | 1.6만 |
|---|
| 2026.06.04 | ₩22,532 | ₩22,922 | ₩22,518 | ₩22,518 | -0.06% | 6.4만 |
|---|
| 2026.06.03 | ₩23,479 | ₩23,793 | ₩22,452 | ₩22,465 | -4.32% | 5만 |
|---|
| 2026.06.02 | ₩23,820 | ₩23,907 | ₩23,573 | ₩23,573 | -1.04% | 1만 |
|---|
| 2026.06.01 | ₩23,893 | ₩23,896 | ₩23,880 | ₩23,880 | -0.06% | 3.6천 |
|---|
| 2026.05.29 | ₩23,893 | ₩24,027 | ₩23,693 | ₩24,027 | +0.56% | 1.2만 |
|---|
| 2026.05.28 | ₩23,760 | ₩24,027 | ₩23,760 | ₩23,987 | +0.96% | 3.3천 |
|---|
| 2026.05.27 | ₩24,027 | ₩24,093 | ₩23,493 | ₩23,827 | -0.83% | 1.3만 |
|---|
| 2026.05.26 | ₩24,244 | ₩24,244 | ₩24,027 | ₩24,027 | -0.90% | 2.1천 |
|---|
| 2026.05.22 | ₩24,053 | ₩24,547 | ₩24,027 | ₩24,053 | 0.00% | 1.2만 |
|---|
| 2026.05.21 | ₩24,053 | ₩24,093 | ₩23,820 | ₩23,867 | -0.78% | 1만 |
|---|
| 2026.05.20 | ₩23,626 | ₩24,147 | ₩23,626 | ₩23,840 | +0.90% | 7천 |
|---|
| 2026.05.19 | ₩23,760 | ₩23,973 | ₩23,373 | ₩23,373 | -1.63% | 8.3천 |
|---|
| 2026.05.18 | ₩24,294 | ₩24,294 | ₩23,733 | ₩23,746 | -2.25% | 2만 |
|---|
| 2026.05.15 | ₩24,494 | ₩24,494 | ₩24,093 | ₩24,093 | -1.63% | 3.6천 |
|---|
| 2026.05.14 | ₩24,441 | ₩24,561 | ₩24,441 | ₩24,494 | +0.22% | 5.4천 |
|---|
| 2026.05.13 | ₩24,627 | ₩24,627 | ₩24,315 | ₩24,587 | -0.16% | 20.1만 |
|---|
| 2026.05.12 | ₩24,401 | ₩24,627 | ₩24,360 | ₩24,527 | +0.52% | 1.6천 |
|---|
| 2026.05.11 | ₩24,627 | ₩24,627 | ₩24,274 | ₩24,360 | -1.08% | 2.1천 |
|---|
| 2026.05.08 | ₩24,134 | ₩24,627 | ₩24,134 | ₩24,627 | +2.05% | 3.5천 |
|---|
| 2026.05.07 | ₩24,467 | ₩24,601 | ₩24,160 | ₩24,360 | -0.44% | 3.8천 |
|---|
| 2026.05.06 | ₩24,264 | ₩24,414 | ₩24,264 | ₩24,414 | +0.62% | 1.5천 |
|---|
| 2026.05.05 | ₩24,360 | ₩24,360 | ₩23,960 | ₩24,147 | -0.88% | 1.4만 |
|---|
| 2026.05.04 | ₩24,654 | ₩24,654 | ₩24,200 | ₩24,587 | -0.27% | 1.7만 |
|---|
| 2026.05.01 | ₩24,601 | ₩24,627 | ₩24,307 | ₩24,627 | +0.11% | 1.8천 |
|---|
| 2026.04.30 | ₩24,734 | ₩24,747 | ₩23,720 | ₩24,601 | -0.54% | 1.7만 |
|---|
| 2026.04.29 | ₩24,934 | ₩24,934 | ₩24,494 | ₩24,561 | -1.50% | 4천 |
|---|
| 2026.04.28 | ₩24,801 | ₩24,934 | ₩24,801 | ₩24,934 | +0.54% | 3.1천 |
|---|
| 2026.04.27 | ₩24,694 | ₩25,028 | ₩24,694 | ₩24,791 | +0.39% | 1만 |
|---|
| 2026.04.24 | ₩25,161 | ₩25,295 | ₩25,108 | ₩25,208 | +0.19% | 4.4천 |
|---|
| 2026.04.23 | ₩25,018 | ₩25,348 | ₩24,995 | ₩25,148 | +0.52% | 1.4만 |
|---|
| 2026.04.22 | ₩24,814 | ₩25,081 | ₩24,638 | ₩24,988 | +0.70% | 1.2만 |
|---|
| 2026.04.21 | ₩24,174 | ₩24,694 | ₩24,174 | ₩24,401 | +0.94% | 7.5천 |
|---|
| 2026.04.20 | ₩24,147 | ₩24,587 | ₩24,147 | ₩24,534 | +1.60% | 6천 |
|---|
| 2026.04.17 | ₩24,013 | ₩24,147 | ₩23,833 | ₩24,147 | +0.56% | 5천 |
|---|
| 2026.04.16 | ₩23,666 | ₩23,987 | ₩23,586 | ₩23,760 | +0.40% | 9.4천 |
|---|
| 2026.04.15 | ₩23,466 | ₩24,494 | ₩23,466 | ₩24,494 | +4.38% | 5.1천 |
|---|
| 2026.04.14 | ₩23,626 | ₩24,360 | ₩23,613 | ₩24,360 | +3.11% | 4.2천 |
|---|
| 2026.04.13 | ₩23,573 | ₩23,773 | ₩23,573 | ₩23,653 | +0.34% | 1.9천 |
|---|
| 2026.04.10 | ₩23,760 | ₩23,786 | ₩23,566 | ₩23,613 | -0.62% | 4.7천 |
|---|
| 2026.04.09 | ₩23,479 | ₩23,693 | ₩23,226 | ₩23,453 | -0.11% | 3.6천 |
|---|
| 2026.04.08 | ₩23,666 | ₩23,786 | ₩23,506 | ₩23,626 | -0.17% | 0 |
|---|
| 2026.04.07 | ₩23,493 | ₩23,513 | ₩23,219 | ₩23,253 | -1.02% | 1.2만 |
|---|
| 2026.04.06 | ₩23,473 | ₩23,786 | ₩23,226 | ₩23,493 | +0.09% | 9.9천 |
|---|
| 2026.04.02 | ₩23,092 | ₩23,373 | ₩23,092 | ₩23,293 | +0.87% | 4.2천 |
|---|
| 2026.04.01 | ₩23,253 | ₩23,680 | ₩23,239 | ₩23,279 | +0.11% | 1만 |
|---|
| 2026.03.31 | ₩23,840 | ₩24,010 | ₩23,052 | ₩23,119 | -3.02% | 3.9만 |
|---|
| 2026.03.30 | ₩23,760 | ₩24,093 | ₩23,760 | ₩24,093 | +1.40% | 1.2만 |
|---|
| 2026.03.27 | ₩23,933 | ₩24,099 | ₩23,760 | ₩23,760 | -0.73% | 1.1만 |
|---|
| 2026.03.26 | ₩23,927 | ₩24,053 | ₩23,760 | ₩23,760 | -0.70% | 2.3천 |
|---|
| 2026.03.25 | ₩24,040 | ₩24,093 | ₩24,000 | ₩24,040 | 0.00% | 5.9천 |
|---|
| 2026.03.24 | ₩23,773 | ₩24,027 | ₩23,760 | ₩23,973 | +0.84% | 2.4천 |
|---|
| 2026.03.23 | ₩23,506 | ₩23,933 | ₩23,146 | ₩23,920 | +1.76% | 1.2만 |
|---|
| 2026.03.20 | ₩23,293 | ₩23,293 | ₩22,972 | ₩22,972 | -1.38% | 4천 |
|---|
| 2026.03.19 | ₩23,807 | ₩24,036 | ₩23,386 | ₩23,399 | -1.71% | 4.5천 |
|---|
| 2026.03.18 | ₩23,813 | ₩24,151 | ₩23,680 | ₩24,151 | +1.42% | 3.7천 |
|---|
| 2026.03.17 | ₩23,519 | ₩23,880 | ₩23,519 | ₩23,880 | +1.53% | 6.4천 |
|---|
| 2026.03.16 | ₩24,160 | ₩24,280 | ₩23,479 | ₩23,479 | -2.82% | 6.6천 |
|---|
| 2026.03.13 | ₩24,093 | ₩24,230 | ₩24,027 | ₩24,027 | -0.28% | 5천 |
|---|
| 2026.03.12 | ₩24,160 | ₩24,160 | ₩23,878 | ₩24,053 | -0.44% | 2.2천 |
|---|
| 2026.03.11 | ₩24,160 | ₩24,160 | ₩23,960 | ₩23,972 | -0.78% | 4.3천 |
|---|
| 2026.03.10 | ₩24,307 | ₩24,307 | ₩24,100 | ₩24,167 | -0.58% | 14 |
|---|
| 2026.03.09 | ₩24,007 | ₩24,280 | ₩23,760 | ₩24,280 | +1.14% | 14 |
|---|
| 2026.03.06 | ₩23,893 | ₩23,987 | ₩23,873 | ₩23,987 | +0.39% | 14 |
|---|
| 2026.03.05 | ₩24,000 | ₩24,000 | ₩23,693 | ₩23,893 | -0.44% | 14 |
|---|
| 2026.03.04 | ₩24,013 | ₩24,053 | ₩23,827 | ₩23,973 | -0.17% | 14 |
|---|
| 2026.03.03 | ₩23,827 | ₩24,027 | ₩23,720 | ₩23,800 | -0.11% | 14 |
|---|
| 2026.03.02 | ₩23,800 | ₩24,214 | ₩23,800 | ₩23,827 | +0.11% | 14 |
|---|
| 2026.02.27 | ₩24,507 | ₩24,667 | ₩23,373 | ₩23,373 | -4.63% | 14 |
|---|
| 2026.02.26 | ₩25,028 | ₩25,028 | ₩24,507 | ₩24,507 | -2.08% | 6.3천 |
|---|
| 2026.02.25 | ₩24,347 | ₩24,694 | ₩24,334 | ₩24,494 | +0.60% | 14 |
|---|
| 2026.02.24 | ₩24,040 | ₩24,374 | ₩24,040 | ₩24,360 | +1.33% | 14 |
|---|
| 2026.02.23 | ₩24,334 | ₩24,334 | ₩24,107 | ₩24,107 | -0.93% | 14 |
|---|
| 2026.02.20 | ₩24,481 | ₩24,627 | ₩24,320 | ₩24,320 | -0.65% | 1.2만 |
|---|
| 2026.02.19 | ₩24,601 | ₩24,694 | ₩24,320 | ₩24,507 | -0.38% | 1.1만 |
|---|
| 2026.02.18 | ₩24,828 | ₩25,028 | ₩24,561 | ₩24,564 | -1.06% | 1.4만 |
|---|
| 2026.02.17 | ₩24,774 | ₩24,814 | ₩24,641 | ₩24,814 | +0.16% | 9.9천 |
|---|
| 2026.02.13 | ₩24,587 | ₩24,694 | ₩24,587 | ₩24,694 | +0.43% | 853 |
|---|
| 2026.02.12 | ₩24,752 | ₩24,752 | ₩24,752 | ₩24,752 | 0.00% | 279 |
|---|
| 2026.02.11 | ₩24,401 | ₩24,514 | ₩24,401 | ₩24,507 | +0.44% | 1.5천 |
|---|
| 2026.02.10 | ₩24,561 | ₩24,561 | ₩24,401 | ₩24,401 | -0.65% | 6.1천 |
|---|
| 2026.02.09 | ₩24,320 | ₩24,401 | ₩24,320 | ₩24,401 | +0.33% | 5.1천 |
|---|
| 2026.02.06 | ₩24,027 | ₩24,401 | ₩24,027 | ₩24,387 | +1.50% | 1만 |
|---|
| 2026.02.05 | ₩23,960 | ₩24,160 | ₩23,960 | ₩24,160 | +0.84% | 391 |
|---|
| 2026.02.04 | ₩23,827 | ₩24,062 | ₩23,827 | ₩23,893 | +0.28% | 2.3천 |
|---|
| 2026.02.03 | ₩24,267 | ₩24,267 | ₩23,933 | ₩23,933 | -1.38% | 7.5천 |
|---|
| 2026.02.02 | ₩24,356 | ₩24,356 | ₩24,080 | ₩24,080 | -1.13% | 2.1천 |
|---|
| 2026.01.30 | ₩24,267 | ₩24,441 | ₩23,973 | ₩23,973 | -1.21% | 1.6만 |
|---|
| 2026.01.29 | ₩24,347 | ₩24,347 | ₩24,160 | ₩24,200 | -0.60% | 4.8천 |
|---|
| 2026.01.28 | ₩24,454 | ₩24,454 | ₩24,160 | ₩24,294 | -0.66% | 3.6천 |
|---|
| 2026.01.27 | ₩24,401 | ₩24,651 | ₩24,401 | ₩24,534 | +0.55% | 1.2만 |
|---|
| 2026.01.26 | ₩24,534 | ₩24,594 | ₩24,454 | ₩24,561 | +0.11% | 6.1천 |
|---|
| 2026.01.23 | ₩24,561 | ₩24,921 | ₩24,401 | ₩24,681 | +0.49% | 2.3만 |
|---|
| 2026.01.22 | ₩24,454 | ₩24,561 | ₩24,360 | ₩24,481 | +0.11% | 1.3만 |
|---|
| 2026.01.21 | ₩24,227 | ₩24,614 | ₩24,227 | ₩24,614 | +1.60% | 6천 |
|---|
| 2026.01.20 | ₩24,200 | ₩24,360 | ₩24,134 | ₩24,200 | 0.00% | 1만 |
|---|
| 2026.01.16 | ₩24,574 | ₩24,574 | ₩24,307 | ₩24,360 | -0.87% | 3.7천 |
|---|
| 2026.01.15 | ₩24,467 | ₩24,654 | ₩23,880 | ₩24,614 | +0.60% | 7.1천 |
|---|
| 2026.01.14 | ₩24,654 | ₩24,654 | ₩24,374 | ₩24,587 | -0.27% | 7.7천 |
|---|
| 2026.01.13 | ₩24,360 | ₩24,601 | ₩24,360 | ₩24,601 | +0.99% | 1만 |
|---|
| 2026.01.12 | ₩24,294 | ₩24,627 | ₩24,200 | ₩24,294 | 0.00% | 2.7만 |
|---|
| 2026.01.09 | ₩24,267 | ₩24,641 | ₩24,267 | ₩24,307 | +0.17% | 3.5만 |
|---|
| 2026.01.08 | ₩24,227 | ₩24,441 | ₩24,147 | ₩24,160 | -0.28% | 3.3천 |
|---|
| 2026.01.07 | ₩24,174 | ₩24,454 | ₩24,174 | ₩24,227 | +0.22% | 7.1천 |
|---|
| 2026.01.06 | ₩24,214 | ₩24,531 | ₩24,022 | ₩24,128 | -0.35% | 3.3천 |
|---|
| 2026.01.05 | ₩24,427 | ₩24,598 | ₩24,214 | ₩24,214 | -0.87% | 2.3천 |
|---|
| 2026.01.02 | ₩24,601 | ₩24,601 | ₩24,361 | ₩24,427 | -0.71% | 2.5천 |
|---|
| 2025.12.31 | ₩24,643 | ₩24,694 | ₩24,360 | ₩24,360 | -1.15% | 2.4만 |
|---|
| 2025.12.30 | ₩24,641 | ₩24,694 | ₩24,361 | ₩24,561 | -0.33% | 1.5만 |
|---|
| 2025.12.29 | ₩24,120 | ₩24,641 | ₩24,115 | ₩24,641 | +2.16% | 2만 |
|---|
| 2025.12.26 | ₩24,093 | ₩24,093 | ₩23,860 | ₩24,093 | +0.00% | 9.9천 |
|---|
| 2025.12.24 | ₩24,160 | ₩24,160 | ₩24,027 | ₩24,093 | -0.28% | 1.5천 |
|---|
| 2025.12.23 | ₩24,080 | ₩24,138 | ₩23,987 | ₩24,138 | +0.24% | 4.9천 |
|---|
| 2025.12.22 | ₩23,800 | ₩24,093 | ₩23,493 | ₩24,053 | +1.07% | 1.6만 |
|---|
| 2025.12.19 | ₩23,546 | ₩24,093 | ₩23,493 | ₩23,726 | +0.77% | 2.1만 |
|---|
| 2025.12.18 | ₩24,093 | ₩24,093 | ₩23,573 | ₩23,725 | -1.53% | 3.8천 |
|---|
| 2025.12.17 | ₩23,733 | ₩23,826 | ₩23,643 | ₩23,706 | -0.11% | 3.1천 |
|---|
| 2025.12.16 | ₩23,987 | ₩23,987 | ₩23,359 | ₩23,800 | -0.78% | 1.5만 |
|---|
| 2025.12.15 | ₩23,787 | ₩23,787 | ₩23,546 | ₩23,626 | -0.68% | 1.4만 |
|---|
| 2025.12.12 | ₩23,613 | ₩24,080 | ₩23,613 | ₩23,897 | +1.20% | 1.5만 |
|---|
| 2025.12.11 | ₩24,013 | ₩24,107 | ₩23,693 | ₩23,760 | -1.06% | 2.1만 |
|---|
| 2025.12.10 | ₩23,867 | ₩23,913 | ₩23,867 | ₩23,907 | +0.17% | 1.4천 |
|---|
| 2025.12.09 | ₩23,760 | ₩24,027 | ₩23,760 | ₩24,027 | +1.12% | 6.8천 |
|---|
| 2025.12.08 | ₩23,800 | ₩24,347 | ₩23,773 | ₩24,160 | +1.51% | 2.4천 |
|---|
| 2025.12.05 | ₩23,733 | ₩24,053 | ₩23,733 | ₩23,960 | +0.96% | 9천 |
|---|
| 2025.12.04 | ₩23,960 | ₩24,053 | ₩23,693 | ₩23,746 | -0.89% | 2만 |
|---|
| 2025.12.03 | ₩23,960 | ₩23,960 | ₩23,867 | ₩23,948 | -0.05% | 5.8천 |
|---|
| 2025.12.02 | ₩23,973 | ₩23,973 | ₩23,960 | ₩23,960 | -0.06% | 900 |
|---|
| 2025.12.01 | ₩23,853 | ₩23,973 | ₩23,827 | ₩23,933 | +0.34% | 1.1만 |
|---|
| 2025.11.28 | ₩23,786 | ₩23,973 | ₩23,713 | ₩23,873 | +0.37% | 4.2천 |
|---|
| 2025.11.26 | ₩23,720 | ₩23,973 | ₩23,659 | ₩23,773 | +0.23% | 6.3천 |
|---|
| 2025.11.25 | ₩23,573 | ₩23,760 | ₩23,399 | ₩23,680 | +0.45% | 7.1천 |
|---|
| 2025.11.24 | ₩23,319 | ₩23,853 | ₩23,319 | ₩23,426 | +0.46% | 5천 |
|---|
| 2025.11.21 | ₩23,495 | ₩23,495 | ₩23,026 | ₩23,319 | -0.75% | 1.3만 |
|---|
| 2025.11.20 | ₩23,714 | ₩23,788 | ₩23,253 | ₩23,293 | -1.78% | 1.1만 |
|---|
| 2025.11.19 | ₩23,693 | ₩23,693 | ₩23,653 | ₩23,693 | 0.00% | 3천 |
|---|
| 2025.11.18 | ₩23,693 | ₩23,807 | ₩23,693 | ₩23,693 | 0.00% | 1.1천 |
|---|
| 2025.11.17 | ₩23,733 | ₩23,807 | ₩23,733 | ₩23,780 | +0.20% | 1.7천 |
|---|
| 2025.11.14 | ₩23,920 | ₩23,920 | ₩23,626 | ₩23,729 | -0.80% | 6.2천 |
|---|
| 2025.11.13 | ₩24,000 | ₩24,000 | ₩23,880 | ₩23,880 | -0.50% | 4.8천 |
|---|
| 2025.11.12 | ₩23,800 | ₩23,948 | ₩23,800 | ₩23,867 | +0.28% | 6.2천 |
|---|
| 2025.11.11 | ₩24,000 | ₩24,000 | ₩23,907 | ₩23,960 | -0.17% | 5.4천 |
|---|
| 2025.11.10 | ₩24,000 | ₩24,093 | ₩23,949 | ₩24,053 | +0.22% | 4.4천 |
|---|
| 2025.11.07 | ₩23,853 | ₩23,953 | ₩23,853 | ₩23,893 | +0.17% | 5천 |
|---|
| 2025.11.06 | ₩24,013 | ₩24,013 | ₩23,867 | ₩23,959 | -0.23% | 1.1만 |
|---|
| 2025.11.05 | ₩24,000 | ₩24,013 | ₩23,853 | ₩23,997 | -0.01% | 4.4천 |
|---|
| 2025.11.04 | ₩23,853 | ₩24,027 | ₩23,853 | ₩23,920 | +0.28% | 5.7천 |
|---|
| 2025.11.03 | ₩24,107 | ₩24,334 | ₩23,997 | ₩24,027 | -0.33% | 1.3만 |
|---|
| 2025.10.31 | ₩24,694 | ₩24,854 | ₩24,107 | ₩24,107 | -2.38% | 2.9만 |
|---|
| 2025.10.30 | ₩24,881 | ₩24,881 | ₩24,721 | ₩24,721 | -0.64% | 6.3천 |
|---|
| 2025.10.29 | ₩25,081 | ₩25,081 | ₩24,601 | ₩24,721 | -1.44% | 9.2천 |
|---|
| 2025.10.28 | ₩24,790 | ₩25,081 | ₩24,694 | ₩24,988 | +0.80% | 9.3천 |
|---|
| 2025.10.27 | ₩24,654 | ₩24,801 | ₩24,641 | ₩24,788 | +0.54% | 3.6천 |
|---|
| 2025.10.24 | ₩24,641 | ₩24,774 | ₩24,561 | ₩24,774 | +0.54% | 3.3천 |
|---|
| 2025.10.23 | ₩24,574 | ₩24,644 | ₩24,574 | ₩24,627 | +0.22% | 4.1천 |
|---|
| 2025.10.22 | ₩24,774 | ₩24,774 | ₩24,561 | ₩24,571 | -0.82% | 5.3천 |
|---|
| 2025.10.21 | ₩24,774 | ₩24,774 | ₩24,746 | ₩24,748 | -0.11% | 1.7천 |
|---|
| 2025.10.20 | ₩24,534 | ₩25,028 | ₩24,534 | ₩24,774 | +0.98% | 2.8천 |
|---|
| 2025.10.17 | ₩24,601 | ₩24,841 | ₩24,240 | ₩24,487 | -0.46% | 9천 |
|---|
| 2025.10.16 | ₩24,695 | ₩24,841 | ₩24,694 | ₩24,694 | -0.00% | 3.1천 |
|---|
| 2025.10.15 | ₩24,414 | ₩24,681 | ₩24,267 | ₩24,681 | +1.09% | 9.2천 |
|---|
| 2025.10.14 | ₩25,028 | ₩25,028 | ₩24,561 | ₩24,561 | -1.87% | 2.2천 |
|---|
| 2025.10.13 | ₩24,868 | ₩24,868 | ₩24,534 | ₩24,828 | -0.16% | 6.6천 |
|---|
| 2025.10.10 | ₩25,188 | ₩25,228 | ₩24,694 | ₩24,694 | -1.96% | 5.6천 |
|---|
