시장 데이터를 불러오는 중
전체 종목
Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes 과거 주가
Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes · BEPH · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes · BEPH · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,452 | ₩19,586 | ₩19,225 | ₩19,439 | -0.07% | 1.7만 |
| 2026.10.08 | ₩19,292 | ₩19,512 | ₩19,292 | ₩19,305 | +0.07% | 2.5만 |
| 2026.10.07 | ₩19,519 | ₩19,757 | ₩19,359 | ₩19,359 | -0.82% | 1.2만 |
| 2026.10.06 | ₩19,479 | ₩19,878 | ₩19,479 | ₩19,612 | +0.69% | 2.6만 |
| 2026.10.05 | ₩19,492 | ₩19,592 | ₩19,445 | ₩19,532 | +0.21% | 5.9만 |
| 2026.10.02 | ₩19,706 | ₩19,919 | ₩19,492 | ₩19,492 | -1.08% | 2만 |
| 2026.10.01 | ₩19,706 | ₩19,813 | ₩19,492 | ₩19,706 | 0.00% | 2.9만 |
| 2026.09.30 | ₩19,519 | ₩20,026 | ₩19,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,026 |
| +2.60% |
| 8.7만 |
| 2026.09.29 | ₩19,826 | ₩19,826 | ₩19,439 | ₩19,439 | -1.95% | 3.1만 |
|---|
| 2026.09.28 | ₩19,826 | ₩19,839 | ₩19,652 | ₩19,759 | -0.34% | 1.5만 |
|---|
| 2026.09.25 | ₩19,799 | ₩19,866 | ₩19,652 | ₩19,839 | +0.20% | 2.8만 |
|---|
| 2026.09.24 | ₩19,779 | ₩19,914 | ₩19,666 | ₩19,853 | +0.37% | 2.3만 |
|---|
| 2026.09.23 | ₩19,839 | ₩19,893 | ₩19,652 | ₩19,893 | +0.27% | 1.7만 |
|---|
| 2026.09.22 | ₩19,813 | ₩19,893 | ₩19,773 | ₩19,773 | -0.20% | 1.2만 |
|---|
| 2026.09.21 | ₩19,893 | ₩20,013 | ₩19,759 | ₩19,893 | 0.00% | 4.6만 |
|---|
| 2026.09.18 | ₩19,959 | ₩19,991 | ₩19,826 | ₩19,963 | +0.02% | 9.4천 |
|---|
| 2026.09.17 | ₩19,759 | ₩20,026 | ₩19,759 | ₩19,946 | +0.95% | 1.3만 |
|---|
| 2026.09.16 | ₩19,839 | ₩19,891 | ₩19,692 | ₩19,746 | -0.47% | 1.3만 |
|---|
| 2026.09.15 | ₩19,853 | ₩19,893 | ₩19,706 | ₩19,839 | -0.07% | 3.9만 |
|---|
| 2026.09.14 | ₩19,893 | ₩19,893 | ₩19,759 | ₩19,826 | -0.34% | 2.1만 |
|---|
| 2026.09.11 | ₩19,879 | ₩19,990 | ₩19,853 | ₩19,895 | +0.08% | 2.6만 |
|---|
| 2026.09.10 | ₩19,732 | ₩20,026 | ₩19,727 | ₩19,839 | +0.54% | 2.7만 |
|---|
| 2026.09.09 | ₩19,946 | ₩19,959 | ₩19,759 | ₩19,866 | -0.40% | 5.8만 |
|---|
| 2026.09.08 | ₩20,120 | ₩20,120 | ₩19,973 | ₩19,973 | -0.73% | 2.2만 |
|---|
| 2026.09.04 | ₩19,906 | ₩20,146 | ₩19,906 | ₩20,106 | +1.01% | 2.4만 |
|---|
| 2026.09.03 | ₩19,933 | ₩20,120 | ₩19,933 | ₩19,999 | +0.33% | 2.2만 |
|---|
| 2026.09.02 | ₩19,973 | ₩20,160 | ₩19,973 | ₩19,999 | +0.13% | 2.8만 |
|---|
| 2026.09.01 | ₩20,093 | ₩20,267 | ₩19,966 | ₩20,040 | -0.27% | 3.9만 |
|---|
| 2026.08.31 | ₩20,173 | ₩20,293 | ₩20,066 | ₩20,173 | 0.00% | 2.9만 |
|---|
| 2026.08.28 | ₩20,347 | ₩20,347 | ₩20,173 | ₩20,205 | -0.70% | 2.7만 |
|---|
| 2026.08.27 | ₩20,333 | ₩20,339 | ₩20,173 | ₩20,240 | -0.46% | 1.2만 |
|---|
| 2026.08.26 | ₩20,173 | ₩20,347 | ₩20,173 | ₩20,226 | +0.26% | 8.9천 |
|---|
| 2026.08.25 | ₩20,293 | ₩20,293 | ₩20,173 | ₩20,213 | -0.39% | 1.3만 |
|---|
| 2026.08.24 | ₩20,226 | ₩20,293 | ₩20,160 | ₩20,173 | -0.26% | 1만 |
|---|
| 2026.08.21 | ₩20,240 | ₩20,308 | ₩20,160 | ₩20,160 | -0.40% | 9.1천 |
|---|
| 2026.08.20 | ₩20,293 | ₩20,333 | ₩20,233 | ₩20,293 | 0.00% | 1.7만 |
|---|
| 2026.08.19 | ₩20,160 | ₩20,293 | ₩20,160 | ₩20,293 | +0.66% | 2만 |
|---|
| 2026.08.18 | ₩20,173 | ₩20,200 | ₩20,069 | ₩20,160 | -0.07% | 2.6만 |
|---|
| 2026.08.17 | ₩20,160 | ₩20,293 | ₩20,160 | ₩20,267 | +0.53% | 2만 |
|---|
| 2026.08.14 | ₩20,066 | ₩20,226 | ₩20,066 | ₩20,186 | +0.60% | 1.5만 |
|---|
| 2026.08.13 | ₩20,066 | ₩20,137 | ₩20,066 | ₩20,108 | +0.21% | 1.9만 |
|---|
| 2026.08.12 | ₩20,080 | ₩20,146 | ₩20,080 | ₩20,133 | +0.27% | 1.3만 |
|---|
| 2026.08.11 | ₩20,160 | ₩20,160 | ₩20,080 | ₩20,133 | -0.13% | 1.1만 |
|---|
| 2026.08.10 | ₩20,106 | ₩20,226 | ₩20,093 | ₩20,226 | +0.60% | 3.8만 |
|---|
| 2026.08.07 | ₩20,133 | ₩20,173 | ₩20,106 | ₩20,106 | -0.13% | 1.8만 |
|---|
| 2026.08.06 | ₩20,146 | ₩20,293 | ₩20,133 | ₩20,133 | -0.07% | 2.5만 |
|---|
| 2026.08.05 | ₩20,133 | ₩20,213 | ₩20,133 | ₩20,186 | +0.27% | 1.2만 |
|---|
| 2026.08.04 | ₩20,253 | ₩20,253 | ₩20,146 | ₩20,173 | -0.40% | 1.8만 |
|---|
| 2026.08.03 | ₩20,160 | ₩20,253 | ₩20,106 | ₩20,136 | -0.12% | 3.1만 |
|---|
| 2026.07.31 | ₩20,160 | ₩20,226 | ₩20,133 | ₩20,160 | 0.00% | 4.4만 |
|---|
| 2026.07.30 | ₩20,160 | ₩20,186 | ₩20,093 | ₩20,173 | +0.07% | 3.3만 |
|---|
| 2026.07.29 | ₩20,226 | ₩20,226 | ₩20,124 | ₩20,160 | -0.33% | 2.5만 |
|---|
| 2026.07.28 | ₩20,160 | ₩20,320 | ₩20,160 | ₩20,226 | +0.33% | 2.7만 |
|---|
| 2026.07.27 | ₩20,160 | ₩20,307 | ₩20,160 | ₩20,280 | +0.60% | 1.8만 |
|---|
| 2026.07.24 | ₩20,106 | ₩20,226 | ₩20,106 | ₩20,173 | +0.33% | 1.6만 |
|---|
| 2026.07.23 | ₩20,106 | ₩20,293 | ₩20,073 | ₩20,173 | +0.33% | 4.7만 |
|---|
| 2026.07.22 | ₩20,146 | ₩20,160 | ₩20,093 | ₩20,120 | -0.13% | 2.1만 |
|---|
| 2026.07.21 | ₩20,120 | ₩20,186 | ₩20,080 | ₩20,146 | +0.13% | 3만 |
|---|
| 2026.07.20 | ₩20,240 | ₩20,240 | ₩20,133 | ₩20,133 | -0.53% | 7.5만 |
|---|
| 2026.07.17 | ₩19,893 | ₩20,267 | ₩19,826 | ₩20,226 | +1.68% | 7만 |
|---|
| 2026.07.16 | ₩19,906 | ₩20,057 | ₩19,906 | ₩19,986 | +0.40% | 6천 |
|---|
| 2026.07.15 | ₩19,759 | ₩19,986 | ₩19,759 | ₩19,933 | +0.88% | 2만 |
|---|
| 2026.07.14 | ₩20,200 | ₩20,213 | ₩20,080 | ₩20,160 | -0.20% | 2만 |
|---|
| 2026.07.13 | ₩19,959 | ₩20,093 | ₩19,959 | ₩20,093 | +0.67% | 2.1만 |
|---|
| 2026.07.10 | ₩20,013 | ₩20,026 | ₩19,973 | ₩20,020 | +0.03% | 1.6만 |
|---|
| 2026.07.09 | ₩19,439 | ₩20,040 | ₩19,439 | ₩20,040 | +3.09% | 8만 |
|---|
| 2026.07.08 | ₩19,479 | ₩19,586 | ₩19,465 | ₩19,519 | +0.21% | 1.3만 |
|---|
| 2026.07.07 | ₩19,599 | ₩19,679 | ₩19,586 | ₩19,599 | 0.00% | 1.3만 |
|---|
| 2026.07.06 | ₩19,439 | ₩19,742 | ₩19,436 | ₩19,599 | +0.82% | 2.6만 |
|---|
| 2026.07.02 | ₩19,372 | ₩19,639 | ₩19,332 | ₩19,425 | +0.28% | 2.6만 |
|---|
| 2026.07.01 | ₩19,359 | ₩19,546 | ₩19,292 | ₩19,385 | +0.14% | 6.2만 |
|---|
| 2026.06.30 | ₩19,452 | ₩19,579 | ₩19,279 | ₩19,292 | -0.82% | 31.2만 |
|---|
| 2026.06.29 | ₩19,479 | ₩19,624 | ₩19,479 | ₩19,519 | +0.21% | 2.5만 |
|---|
| 2026.06.26 | ₩19,425 | ₩19,599 | ₩19,425 | ₩19,546 | +0.62% | 1.9만 |
|---|
| 2026.06.25 | ₩19,679 | ₩19,732 | ₩19,385 | ₩19,532 | -0.75% | 4.1만 |
|---|
| 2026.06.24 | ₩19,746 | ₩19,773 | ₩19,532 | ₩19,586 | -0.81% | 2.9만 |
|---|
| 2026.06.23 | ₩19,679 | ₩19,803 | ₩19,599 | ₩19,639 | -0.20% | 1.7만 |
|---|
| 2026.06.22 | ₩19,746 | ₩19,850 | ₩19,679 | ₩19,679 | -0.34% | 1.7만 |
|---|
| 2026.06.18 | ₩19,773 | ₩19,866 | ₩19,759 | ₩19,826 | +0.27% | 8.9천 |
|---|
| 2026.06.17 | ₩19,893 | ₩19,893 | ₩19,524 | ₩19,866 | -0.13% | 2.5만 |
|---|
| 2026.06.16 | ₩19,826 | ₩19,986 | ₩19,826 | ₩19,866 | +0.20% | 1만 |
|---|
| 2026.06.15 | ₩19,893 | ₩19,953 | ₩19,826 | ₩19,853 | -0.20% | 1.4만 |
|---|
| 2026.06.12 | ₩19,799 | ₩19,906 | ₩19,786 | ₩19,866 | +0.34% | 7.5천 |
|---|
| 2026.06.11 | ₩19,853 | ₩19,919 | ₩19,759 | ₩19,893 | +0.20% | 1.7만 |
|---|
| 2026.06.10 | ₩19,786 | ₩20,157 | ₩19,786 | ₩19,919 | +0.67% | 7.6천 |
|---|
| 2026.06.09 | ₩19,853 | ₩20,093 | ₩19,853 | ₩19,899 | +0.24% | 1.5만 |
|---|
| 2026.06.08 | ₩19,906 | ₩19,946 | ₩19,866 | ₩19,866 | -0.20% | 4천 |
|---|
| 2026.06.05 | ₩20,080 | ₩20,093 | ₩19,959 | ₩20,040 | -0.20% | 7.7만 |
|---|
| 2026.06.04 | ₩19,759 | ₩20,093 | ₩19,747 | ₩20,093 | +1.69% | 5.7만 |
|---|
| 2026.06.03 | ₩19,732 | ₩19,759 | ₩19,666 | ₩19,712 | -0.10% | 5.7천 |
|---|
| 2026.06.02 | ₩19,893 | ₩19,899 | ₩19,692 | ₩19,732 | -0.81% | 9.6천 |
|---|
| 2026.06.01 | ₩19,679 | ₩19,946 | ₩19,666 | ₩19,839 | +0.81% | 9천 |
|---|
| 2026.05.29 | ₩19,692 | ₩19,899 | ₩19,666 | ₩19,666 | -0.14% | 4만 |
|---|
| 2026.05.28 | ₩19,692 | ₩19,853 | ₩19,692 | ₩19,786 | +0.47% | 6.6천 |
|---|
| 2026.05.27 | ₩19,732 | ₩19,901 | ₩19,679 | ₩19,719 | -0.07% | 2.1만 |
|---|
| 2026.05.26 | ₩19,786 | ₩20,013 | ₩19,753 | ₩19,839 | +0.27% | 1.8만 |
|---|
| 2026.05.22 | ₩19,799 | ₩19,919 | ₩19,759 | ₩19,786 | -0.07% | 6.3천 |
|---|
| 2026.05.21 | ₩19,732 | ₩20,066 | ₩19,666 | ₩19,906 | +0.88% | 1만 |
|---|
| 2026.05.20 | ₩19,786 | ₩19,986 | ₩19,706 | ₩19,866 | +0.40% | 1.3만 |
|---|
| 2026.05.19 | ₩19,799 | ₩19,893 | ₩19,652 | ₩19,686 | -0.57% | 1.3만 |
|---|
| 2026.05.18 | ₩19,839 | ₩19,999 | ₩19,706 | ₩19,770 | -0.35% | 3.2만 |
|---|
| 2026.05.15 | ₩20,106 | ₩20,106 | ₩19,774 | ₩19,799 | -1.53% | 2.4만 |
|---|
| 2026.05.14 | ₩20,120 | ₩20,193 | ₩20,026 | ₩20,120 | 0.00% | 8.5천 |
|---|
| 2026.05.13 | ₩20,120 | ₩20,226 | ₩20,120 | ₩20,160 | +0.20% | 5.3천 |
|---|
| 2026.05.12 | ₩20,146 | ₩20,240 | ₩20,133 | ₩20,173 | +0.13% | 1.2만 |
|---|
| 2026.05.11 | ₩20,240 | ₩20,240 | ₩20,093 | ₩20,240 | 0.00% | 8.1천 |
|---|
| 2026.05.08 | ₩19,893 | ₩20,200 | ₩19,893 | ₩20,200 | +1.54% | 1.8만 |
|---|
| 2026.05.07 | ₩19,946 | ₩20,013 | ₩19,826 | ₩19,893 | -0.27% | 1.9만 |
|---|
| 2026.05.06 | ₩20,106 | ₩20,186 | ₩19,746 | ₩20,013 | -0.46% | 1.7만 |
|---|
| 2026.05.05 | ₩20,026 | ₩20,210 | ₩20,026 | ₩20,080 | +0.27% | 1.7만 |
|---|
| 2026.05.04 | ₩20,040 | ₩20,133 | ₩20,040 | ₩20,060 | +0.10% | 1.3만 |
|---|
| 2026.05.01 | ₩20,120 | ₩20,213 | ₩20,080 | ₩20,133 | +0.07% | 1.8만 |
|---|
| 2026.04.30 | ₩19,986 | ₩20,240 | ₩19,853 | ₩20,200 | +1.07% | 3.3만 |
|---|
| 2026.04.29 | ₩19,933 | ₩19,979 | ₩19,853 | ₩19,853 | -0.40% | 1.2만 |
|---|
| 2026.04.28 | ₩20,026 | ₩20,053 | ₩19,939 | ₩19,959 | -0.33% | 1만 |
|---|
| 2026.04.27 | ₩20,240 | ₩20,240 | ₩19,933 | ₩19,966 | -1.35% | 1.2만 |
|---|
| 2026.04.24 | ₩20,200 | ₩20,200 | ₩20,053 | ₩20,186 | -0.07% | 1.6만 |
|---|
| 2026.04.23 | ₩19,933 | ₩20,160 | ₩19,853 | ₩20,133 | +1.00% | 3.3만 |
|---|
| 2026.04.22 | ₩19,692 | ₩20,013 | ₩19,626 | ₩19,893 | +1.02% | 2.1만 |
|---|
| 2026.04.21 | ₩19,893 | ₩19,893 | ₩19,692 | ₩19,692 | -1.01% | 2.1만 |
|---|
| 2026.04.20 | ₩19,973 | ₩19,973 | ₩19,827 | ₩19,893 | -0.40% | 9.3천 |
|---|
| 2026.04.17 | ₩19,919 | ₩20,133 | ₩19,919 | ₩19,973 | +0.27% | 9.4천 |
|---|
| 2026.04.16 | ₩19,959 | ₩20,013 | ₩19,826 | ₩19,906 | -0.27% | 2.1만 |
|---|
| 2026.04.15 | ₩19,986 | ₩19,986 | ₩19,799 | ₩19,826 | -0.80% | 1.2만 |
|---|
| 2026.04.14 | ₩20,200 | ₩20,307 | ₩19,959 | ₩20,293 | +0.46% | 1.2만 |
|---|
| 2026.04.13 | ₩19,946 | ₩20,173 | ₩19,946 | ₩20,106 | +0.80% | 1.4만 |
|---|
| 2026.04.10 | ₩20,026 | ₩20,120 | ₩19,959 | ₩20,040 | +0.07% | 2.1만 |
|---|
| 2026.04.09 | ₩19,986 | ₩20,026 | ₩19,786 | ₩19,973 | -0.07% | 1.3만 |
|---|
| 2026.04.08 | ₩19,719 | ₩20,020 | ₩19,719 | ₩19,853 | +0.68% | 1.3만 |
|---|
| 2026.04.07 | ₩19,412 | ₩19,746 | ₩19,412 | ₩19,706 | +1.51% | 2만 |
|---|
| 2026.04.06 | ₩19,385 | ₩19,719 | ₩19,385 | ₩19,519 | +0.69% | 1.2만 |
|---|
| 2026.04.02 | ₩19,252 | ₩19,539 | ₩19,252 | ₩19,412 | +0.83% | 1.1만 |
|---|
| 2026.04.01 | ₩19,385 | ₩19,526 | ₩19,319 | ₩19,365 | -0.10% | 2.5만 |
|---|
| 2026.03.31 | ₩19,532 | ₩19,652 | ₩19,225 | ₩19,372 | -0.82% | 13.6만 |
|---|
| 2026.03.30 | ₩19,532 | ₩19,587 | ₩19,492 | ₩19,532 | 0.00% | 1.2만 |
|---|
| 2026.03.27 | ₩19,692 | ₩19,757 | ₩19,492 | ₩19,586 | -0.54% | 2.4만 |
|---|
| 2026.03.26 | ₩19,839 | ₩19,959 | ₩19,786 | ₩19,799 | -0.20% | 1.6만 |
|---|
| 2026.03.25 | ₩20,026 | ₩20,026 | ₩19,787 | ₩19,973 | -0.27% | 6.2천 |
|---|
| 2026.03.24 | ₩19,759 | ₩20,006 | ₩19,759 | ₩19,893 | +0.68% | 1.6만 |
|---|
| 2026.03.23 | ₩19,773 | ₩20,080 | ₩19,732 | ₩19,919 | +0.74% | 2.1만 |
|---|
| 2026.03.20 | ₩19,773 | ₩20,069 | ₩19,758 | ₩19,759 | -0.07% | 3.2만 |
|---|
| 2026.03.19 | ₩19,759 | ₩19,893 | ₩19,759 | ₩19,853 | +0.47% | 1.8만 |
|---|
| 2026.03.18 | ₩19,799 | ₩20,073 | ₩19,746 | ₩19,906 | +0.54% | 5.3만 |
|---|
| 2026.03.17 | ₩19,919 | ₩20,029 | ₩19,759 | ₩19,906 | -0.07% | 1.6만 |
|---|
| 2026.03.16 | ₩19,879 | ₩20,093 | ₩19,759 | ₩19,906 | +0.13% | 4.1만 |
|---|
| 2026.03.13 | ₩19,773 | ₩20,084 | ₩19,773 | ₩19,933 | +0.81% | 3.8만 |
|---|
| 2026.03.12 | ₩20,106 | ₩20,153 | ₩19,786 | ₩19,786 | -1.59% | 4.2만 |
|---|
| 2026.03.11 | ₩20,120 | ₩20,206 | ₩20,106 | ₩20,106 | -0.07% | 3.7만 |
|---|
| 2026.03.10 | ₩20,106 | ₩20,413 | ₩20,106 | ₩20,160 | +0.27% | 1.3만 |
|---|
| 2026.03.09 | ₩20,160 | ₩20,226 | ₩20,133 | ₩20,160 | 0.00% | 2.7만 |
|---|
| 2026.03.06 | ₩20,226 | ₩20,347 | ₩20,130 | ₩20,280 | +0.26% | 2.8만 |
|---|
| 2026.03.05 | ₩20,200 | ₩20,429 | ₩20,200 | ₩20,226 | +0.13% | 1.2만 |
|---|
| 2026.03.04 | ₩20,106 | ₩20,373 | ₩20,106 | ₩20,347 | +1.20% | 4.3만 |
|---|
| 2026.03.03 | ₩20,066 | ₩20,146 | ₩19,933 | ₩20,106 | +0.20% | 2.3만 |
|---|
| 2026.03.02 | ₩19,959 | ₩20,200 | ₩19,959 | ₩20,133 | +0.87% | 3.3만 |
|---|
| 2026.02.27 | ₩20,413 | ₩20,547 | ₩19,946 | ₩19,946 | -2.29% | 14.4만 |
|---|
| 2026.02.26 | ₩20,493 | ₩20,507 | ₩20,427 | ₩20,447 | -0.23% | 7.7천 |
|---|
| 2026.02.25 | ₩20,427 | ₩20,460 | ₩20,320 | ₩20,460 | +0.16% | 2만 |
|---|
| 2026.02.24 | ₩20,320 | ₩20,413 | ₩20,320 | ₩20,373 | +0.26% | 2.6만 |
|---|
| 2026.02.23 | ₩20,387 | ₩20,400 | ₩20,359 | ₩20,373 | -0.07% | 7.4천 |
|---|
| 2026.02.20 | ₩20,360 | ₩20,421 | ₩20,360 | ₩20,387 | +0.13% | 5.2천 |
|---|
| 2026.02.19 | ₩20,507 | ₩20,507 | ₩20,293 | ₩20,413 | -0.46% | 3.6만 |
|---|
| 2026.02.18 | ₩20,427 | ₩20,604 | ₩20,427 | ₩20,507 | +0.39% | 1.5만 |
|---|
| 2026.02.17 | ₩20,373 | ₩20,534 | ₩20,360 | ₩20,520 | +0.72% | 2.8만 |
|---|
| 2026.02.13 | ₩20,226 | ₩20,347 | ₩20,226 | ₩20,333 | +0.53% | 6.9천 |
|---|
| 2026.02.12 | ₩20,333 | ₩20,333 | ₩20,226 | ₩20,226 | -0.53% | 7.7천 |
|---|
| 2026.02.11 | ₩20,307 | ₩20,373 | ₩20,293 | ₩20,360 | +0.26% | 8.8천 |
|---|
| 2026.02.10 | ₩20,240 | ₩20,427 | ₩20,226 | ₩20,373 | +0.66% | 1.6만 |
|---|
| 2026.02.09 | ₩20,186 | ₩20,347 | ₩20,160 | ₩20,293 | +0.53% | 1.9만 |
|---|
| 2026.02.06 | ₩20,093 | ₩20,293 | ₩20,093 | ₩20,186 | +0.47% | 1.5만 |
|---|
| 2026.02.05 | ₩20,200 | ₩20,240 | ₩20,080 | ₩20,080 | -0.59% | 9.2천 |
|---|
| 2026.02.04 | ₩20,320 | ₩20,400 | ₩20,093 | ₩20,200 | -0.59% | 2.5만 |
|---|
| 2026.02.03 | ₩20,360 | ₩20,453 | ₩20,200 | ₩20,333 | -0.13% | 2.2만 |
|---|
| 2026.02.02 | ₩20,267 | ₩20,467 | ₩20,267 | ₩20,427 | +0.79% | 7.4천 |
|---|
| 2026.01.30 | ₩20,186 | ₩20,480 | ₩20,186 | ₩20,333 | +0.73% | 2.3만 |
|---|
| 2026.01.29 | ₩20,307 | ₩20,387 | ₩20,186 | ₩20,293 | -0.07% | 1.5만 |
|---|
| 2026.01.28 | ₩20,200 | ₩20,304 | ₩20,160 | ₩20,260 | +0.30% | 1.9만 |
|---|
| 2026.01.27 | ₩20,146 | ₩20,307 | ₩20,146 | ₩20,213 | +0.33% | 9.6천 |
|---|
| 2026.01.26 | ₩20,253 | ₩20,347 | ₩20,053 | ₩20,226 | -0.13% | 4.9만 |
|---|
| 2026.01.23 | ₩20,280 | ₩20,452 | ₩20,160 | ₩20,186 | -0.46% | 2.5만 |
|---|
| 2026.01.22 | ₩20,307 | ₩20,400 | ₩20,253 | ₩20,307 | 0.00% | 2.9만 |
|---|
| 2026.01.21 | ₩20,200 | ₩20,427 | ₩20,186 | ₩20,360 | +0.79% | 1.4만 |
|---|
| 2026.01.20 | ₩20,253 | ₩20,320 | ₩20,120 | ₩20,240 | -0.07% | 3.2만 |
|---|
| 2026.01.16 | ₩20,320 | ₩20,381 | ₩20,293 | ₩20,307 | -0.07% | 1.4만 |
|---|
| 2026.01.15 | ₩20,320 | ₩20,420 | ₩20,280 | ₩20,347 | +0.13% | 1.8만 |
|---|
| 2026.01.14 | ₩20,587 | ₩20,747 | ₩20,547 | ₩20,654 | +0.32% | 4.9만 |
|---|
| 2026.01.13 | ₩20,520 | ₩20,707 | ₩20,520 | ₩20,627 | +0.52% | 2.2만 |
|---|
| 2026.01.12 | ₩20,493 | ₩20,587 | ₩20,493 | ₩20,560 | +0.33% | 1.5만 |
|---|
| 2026.01.09 | ₩20,480 | ₩20,587 | ₩20,440 | ₩20,587 | +0.52% | 5.8만 |
|---|
| 2026.01.08 | ₩20,480 | ₩20,534 | ₩20,440 | ₩20,467 | -0.07% | 1.7만 |
|---|
| 2026.01.07 | ₩20,467 | ₩20,547 | ₩20,440 | ₩20,453 | -0.07% | 2.1만 |
|---|
| 2026.01.06 | ₩20,574 | ₩20,627 | ₩20,453 | ₩20,520 | -0.26% | 2.3만 |
|---|
| 2026.01.05 | ₩20,694 | ₩20,907 | ₩20,547 | ₩20,547 | -0.71% | 2.6만 |
|---|
| 2026.01.02 | ₩20,560 | ₩20,654 | ₩20,507 | ₩20,627 | +0.32% | 5.8만 |
|---|
| 2025.12.31 | ₩20,881 | ₩21,014 | ₩20,520 | ₩20,534 | -1.66% | 34.6만 |
|---|
| 2025.12.30 | ₩20,534 | ₩20,934 | ₩20,493 | ₩20,881 | +1.69% | 9.8만 |
|---|
| 2025.12.29 | ₩20,520 | ₩20,660 | ₩20,493 | ₩20,493 | -0.13% | 5만 |
|---|
| 2025.12.26 | ₩20,627 | ₩20,694 | ₩20,427 | ₩20,534 | -0.45% | 3.5만 |
|---|
| 2025.12.24 | ₩20,574 | ₩20,707 | ₩20,574 | ₩20,587 | +0.06% | 2.7만 |
|---|
| 2025.12.23 | ₩20,587 | ₩20,787 | ₩20,507 | ₩20,587 | 0.00% | 3만 |
|---|
| 2025.12.22 | ₩20,574 | ₩20,867 | ₩20,574 | ₩20,627 | +0.26% | 3.9만 |
|---|
| 2025.12.19 | ₩20,507 | ₩20,885 | ₩20,504 | ₩20,534 | +0.13% | 2만 |
|---|
| 2025.12.18 | ₩20,614 | ₩20,838 | ₩20,493 | ₩20,493 | -0.58% | 2.9만 |
|---|
| 2025.12.17 | ₩20,827 | ₩20,887 | ₩20,534 | ₩20,534 | -1.41% | 4.4만 |
|---|
| 2025.12.16 | ₩20,734 | ₩20,907 | ₩20,627 | ₩20,881 | +0.71% | 1.5만 |
|---|
| 2025.12.15 | ₩20,747 | ₩20,814 | ₩20,694 | ₩20,801 | +0.26% | 1.4만 |
|---|
| 2025.12.12 | ₩20,774 | ₩20,841 | ₩20,614 | ₩20,734 | -0.19% | 2.6만 |
|---|
| 2025.12.11 | ₩20,694 | ₩20,934 | ₩20,667 | ₩20,881 | +0.90% | 2.3만 |
|---|
| 2025.12.10 | ₩20,760 | ₩20,854 | ₩20,734 | ₩20,774 | +0.06% | 1.2만 |
|---|
| 2025.12.09 | ₩20,760 | ₩20,987 | ₩20,694 | ₩20,841 | +0.39% | 2.6만 |
|---|
| 2025.12.08 | ₩20,694 | ₩20,821 | ₩20,534 | ₩20,801 | +0.52% | 2.3만 |
|---|
| 2025.12.05 | ₩20,694 | ₩20,759 | ₩20,587 | ₩20,640 | -0.26% | 1.9만 |
|---|
| 2025.12.04 | ₩20,760 | ₩20,894 | ₩20,680 | ₩20,747 | -0.06% | 8.7천 |
|---|
| 2025.12.03 | ₩20,680 | ₩20,827 | ₩20,680 | ₩20,827 | +0.71% | 1.3만 |
|---|
| 2025.12.02 | ₩20,574 | ₩20,747 | ₩20,574 | ₩20,734 | +0.78% | 2.3만 |
|---|
| 2025.12.01 | ₩20,520 | ₩20,667 | ₩20,493 | ₩20,614 | +0.46% | 3.9만 |
|---|
| 2025.11.28 | ₩20,680 | ₩20,834 | ₩20,507 | ₩20,520 | -0.77% | 4.3만 |
|---|
| 2025.11.26 | ₩20,694 | ₩20,801 | ₩20,480 | ₩20,801 | +0.52% | 1.7만 |
|---|
| 2025.11.25 | ₩20,694 | ₩20,801 | ₩20,694 | ₩20,774 | +0.39% | 7.1천 |
|---|
| 2025.11.24 | ₩20,587 | ₩20,921 | ₩20,544 | ₩20,747 | +0.78% | 1.1만 |
|---|
| 2025.11.21 | ₩20,387 | ₩20,694 | ₩20,387 | ₩20,634 | +1.21% | 2만 |
|---|
| 2025.11.20 | ₩20,760 | ₩20,787 | ₩20,387 | ₩20,440 | -1.54% | 3.1만 |
|---|
| 2025.11.19 | ₩20,707 | ₩20,786 | ₩20,654 | ₩20,774 | +0.32% | 7.7천 |
|---|
| 2025.11.18 | ₩20,574 | ₩20,841 | ₩20,574 | ₩20,774 | +0.97% | 1.3만 |
|---|
| 2025.11.17 | ₩20,881 | ₩20,881 | ₩20,320 | ₩20,720 | -0.77% | 7.3만 |
|---|
| 2025.11.14 | ₩20,867 | ₩20,907 | ₩20,694 | ₩20,881 | +0.06% | 5.8만 |
|---|
| 2025.11.13 | ₩20,987 | ₩21,028 | ₩20,854 | ₩20,881 | -0.51% | 2.8만 |
|---|
| 2025.11.12 | ₩21,121 | ₩21,148 | ₩20,961 | ₩21,068 | -0.25% | 8.9천 |
|---|
| 2025.11.11 | ₩20,974 | ₩21,161 | ₩20,894 | ₩21,161 | +0.89% | 2.1만 |
|---|
| 2025.11.10 | ₩20,987 | ₩21,041 | ₩20,843 | ₩21,014 | +0.13% | 1.4만 |
|---|
| 2025.11.07 | ₩20,480 | ₩21,161 | ₩20,440 | ₩21,014 | +2.61% | 5.4만 |
|---|
| 2025.11.06 | ₩20,453 | ₩20,774 | ₩20,440 | ₩20,560 | +0.52% | 6.4만 |
|---|
| 2025.11.05 | ₩20,453 | ₩20,614 | ₩20,427 | ₩20,507 | +0.26% | 2.8만 |
|---|
| 2025.11.04 | ₩20,427 | ₩20,580 | ₩20,400 | ₩20,467 | +0.20% | 2.9만 |
|---|
| 2025.11.03 | ₩20,667 | ₩20,694 | ₩20,400 | ₩20,493 | -0.84% | 3.1만 |
|---|
| 2025.10.31 | ₩20,774 | ₩20,787 | ₩20,507 | ₩20,574 | -0.96% | 8.8만 |
|---|
| 2025.10.30 | ₩20,854 | ₩20,954 | ₩20,774 | ₩20,787 | -0.32% | 1.5만 |
|---|
| 2025.10.29 | ₩21,041 | ₩21,094 | ₩20,921 | ₩20,974 | -0.32% | 4.4만 |
|---|
| 2025.10.28 | ₩20,947 | ₩21,134 | ₩20,841 | ₩21,094 | +0.70% | 3.8만 |
|---|
| 2025.10.27 | ₩20,867 | ₩20,894 | ₩20,760 | ₩20,855 | -0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩20,841 | ₩20,961 | ₩20,694 | ₩20,867 | +0.13% | 1.6만 |
|---|
| 2025.10.23 | ₩20,934 | ₩21,013 | ₩20,774 | ₩20,794 | -0.67% | 2.5만 |
|---|
| 2025.10.22 | ₩20,867 | ₩20,961 | ₩20,774 | ₩20,827 | -0.19% | 1.2만 |
|---|
| 2025.10.21 | ₩20,841 | ₩21,073 | ₩20,841 | ₩21,001 | +0.77% | 1.2만 |
|---|
| 2025.10.20 | ₩20,667 | ₩20,934 | ₩20,560 | ₩20,894 | +1.10% | 3.4만 |
|---|
| 2025.10.17 | ₩20,667 | ₩20,774 | ₩20,560 | ₩20,654 | -0.06% | 2.7만 |
|---|
| 2025.10.16 | ₩20,934 | ₩21,188 | ₩20,667 | ₩20,667 | -1.28% | 2만 |
|---|
| 2025.10.15 | ₩20,787 | ₩21,054 | ₩20,694 | ₩20,961 | +0.83% | 3.1만 |
|---|
| 2025.10.14 | ₩20,841 | ₩21,041 | ₩20,827 | ₩21,041 | +0.96% | 9.4천 |
|---|
| 2025.10.13 | ₩20,827 | ₩20,921 | ₩20,760 | ₩20,827 | 0.00% | 8천 |
|---|
| 2025.10.10 | ₩20,934 | ₩21,001 | ₩20,680 | ₩20,734 | -0.96% | 4.3만 |
|---|