시장 데이터를 불러오는 중
전체 종목
Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes 과거 주가
Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes · BEPI · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes · BEPI · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,596 | ₩20,918 | ₩20,589 | ₩20,663 | +0.33% | 6.8천 |
| 2026.10.08 | ₩20,770 | ₩20,958 | ₩20,502 | ₩20,757 | -0.06% | 3만 |
| 2026.10.07 | ₩20,878 | ₩20,971 | ₩20,559 | ₩20,804 | -0.35% | 1.4만 |
| 2026.10.06 | ₩20,904 | ₩21,105 | ₩20,784 | ₩21,052 | +0.71% | 1.1만 |
| 2026.10.05 | ₩21,065 | ₩21,079 | ₩20,784 | ₩20,891 | -0.83% | 4.5만 |
| 2026.10.02 | ₩21,306 | ₩21,367 | ₩21,105 | ₩21,166 | -0.66% | 8천 |
| 2026.10.01 | ₩21,239 | ₩21,400 | ₩21,012 | ₩21,266 | +0.13% | 1.7만 |
| 2026.09.30 | ₩21,601 | ₩21,749 | ₩21,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,333 |
| -1.24% |
| 23.9만 |
| 2026.09.29 | ₩21,574 | ₩21,762 | ₩21,407 | ₩21,601 | +0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩21,615 | ₩21,829 | ₩21,352 | ₩21,588 | -0.12% | 3.5만 |
|---|
| 2026.09.25 | ₩21,588 | ₩21,762 | ₩21,481 | ₩21,695 | +0.50% | 2.9만 |
|---|
| 2026.09.24 | ₩21,266 | ₩21,775 | ₩21,266 | ₩21,454 | +0.88% | 3.4만 |
|---|
| 2026.09.23 | ₩21,427 | ₩21,481 | ₩21,159 | ₩21,393 | -0.16% | 2.7만 |
|---|
| 2026.09.22 | ₩21,387 | ₩21,454 | ₩21,280 | ₩21,427 | +0.19% | 9.4천 |
|---|
| 2026.09.21 | ₩21,414 | ₩21,561 | ₩21,296 | ₩21,373 | -0.19% | 2.3만 |
|---|
| 2026.09.18 | ₩21,253 | ₩21,467 | ₩21,119 | ₩21,467 | +1.01% | 6.5천 |
|---|
| 2026.09.17 | ₩21,239 | ₩21,493 | ₩21,239 | ₩21,427 | +0.88% | 6.2천 |
|---|
| 2026.09.16 | ₩21,132 | ₩21,306 | ₩21,132 | ₩21,219 | +0.41% | 1.5만 |
|---|
| 2026.09.15 | ₩20,998 | ₩21,239 | ₩20,985 | ₩21,132 | +0.64% | 7.1천 |
|---|
| 2026.09.14 | ₩21,213 | ₩21,255 | ₩20,904 | ₩21,119 | -0.44% | 1.8만 |
|---|
| 2026.09.11 | ₩21,025 | ₩21,132 | ₩20,891 | ₩21,105 | +0.38% | 1.8만 |
|---|
| 2026.09.10 | ₩20,931 | ₩21,038 | ₩20,891 | ₩20,998 | +0.32% | 2.1만 |
|---|
| 2026.09.09 | ₩21,025 | ₩21,172 | ₩20,945 | ₩21,038 | +0.06% | 1.8만 |
|---|
| 2026.09.08 | ₩21,387 | ₩21,474 | ₩21,038 | ₩21,052 | -1.57% | 3.5만 |
|---|
| 2026.09.04 | ₩21,360 | ₩21,400 | ₩21,253 | ₩21,387 | +0.13% | 2.5만 |
|---|
| 2026.09.03 | ₩21,266 | ₩21,387 | ₩21,239 | ₩21,253 | -0.06% | 1.7만 |
|---|
| 2026.09.02 | ₩21,333 | ₩21,762 | ₩21,239 | ₩21,266 | -0.31% | 2.9만 |
|---|
| 2026.09.01 | ₩21,655 | ₩21,682 | ₩21,280 | ₩21,306 | -1.61% | 2.1만 |
|---|
| 2026.08.31 | ₩21,708 | ₩21,789 | ₩21,668 | ₩21,789 | +0.37% | 1.2만 |
|---|
| 2026.08.28 | ₩21,561 | ₩21,842 | ₩21,440 | ₩21,775 | +0.99% | 1.9만 |
|---|
| 2026.08.27 | ₩21,507 | ₩21,722 | ₩21,373 | ₩21,440 | -0.31% | 1.6만 |
|---|
| 2026.08.26 | ₩21,561 | ₩21,682 | ₩21,494 | ₩21,507 | -0.25% | 1.1만 |
|---|
| 2026.08.25 | ₩21,829 | ₩21,829 | ₩21,628 | ₩21,668 | -0.74% | 1.3만 |
|---|
| 2026.08.24 | ₩21,722 | ₩21,722 | ₩21,588 | ₩21,722 | 0.00% | 8.6천 |
|---|
| 2026.08.21 | ₩21,682 | ₩21,722 | ₩21,588 | ₩21,695 | +0.06% | 1.9만 |
|---|
| 2026.08.20 | ₩21,615 | ₩21,802 | ₩21,615 | ₩21,722 | +0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩21,601 | ₩21,695 | ₩21,507 | ₩21,648 | +0.22% | 8.9천 |
|---|
| 2026.08.18 | ₩21,601 | ₩21,641 | ₩21,507 | ₩21,601 | 0.00% | 1.5만 |
|---|
| 2026.08.17 | ₩21,708 | ₩21,749 | ₩21,655 | ₩21,655 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩21,628 | ₩21,682 | ₩21,601 | ₩21,668 | +0.19% | 1.8만 |
|---|
| 2026.08.13 | ₩21,561 | ₩21,628 | ₩21,561 | ₩21,628 | +0.31% | 9.4천 |
|---|
| 2026.08.12 | ₩21,574 | ₩21,615 | ₩21,550 | ₩21,581 | +0.03% | 1.3만 |
|---|
| 2026.08.11 | ₩21,521 | ₩21,619 | ₩21,507 | ₩21,594 | +0.34% | 1.1만 |
|---|
| 2026.08.10 | ₩21,534 | ₩21,628 | ₩21,481 | ₩21,601 | +0.31% | 1.6만 |
|---|
| 2026.08.07 | ₩21,588 | ₩21,615 | ₩21,467 | ₩21,588 | 0.00% | 1.8만 |
|---|
| 2026.08.06 | ₩21,641 | ₩21,668 | ₩21,527 | ₩21,527 | -0.53% | 2.4만 |
|---|
| 2026.08.05 | ₩21,561 | ₩21,802 | ₩21,548 | ₩21,641 | +0.37% | 1.4만 |
|---|
| 2026.08.04 | ₩21,561 | ₩21,561 | ₩21,266 | ₩21,507 | -0.25% | 1만 |
|---|
| 2026.08.03 | ₩21,574 | ₩21,916 | ₩21,306 | ₩21,400 | -0.81% | 9.3만 |
|---|
| 2026.07.31 | ₩21,641 | ₩21,749 | ₩21,481 | ₩21,574 | -0.31% | 6.6만 |
|---|
| 2026.07.30 | ₩21,561 | ₩21,561 | ₩21,440 | ₩21,494 | -0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩21,628 | ₩21,628 | ₩21,440 | ₩21,507 | -0.56% | 7.7만 |
|---|
| 2026.07.28 | ₩21,507 | ₩21,615 | ₩21,440 | ₩21,588 | +0.37% | 7.6만 |
|---|
| 2026.07.27 | ₩21,427 | ₩21,427 | ₩21,320 | ₩21,360 | -0.31% | 1.7만 |
|---|
| 2026.07.24 | ₩21,373 | ₩21,373 | ₩21,293 | ₩21,320 | -0.25% | 1.1만 |
|---|
| 2026.07.23 | ₩21,280 | ₩21,373 | ₩21,280 | ₩21,306 | +0.13% | 8.4만 |
|---|
| 2026.07.22 | ₩21,360 | ₩21,373 | ₩21,266 | ₩21,306 | -0.25% | 2.5만 |
|---|
| 2026.07.21 | ₩21,226 | ₩21,414 | ₩21,226 | ₩21,333 | +0.51% | 4.3만 |
|---|
| 2026.07.20 | ₩21,306 | ₩21,400 | ₩21,172 | ₩21,320 | +0.06% | 7.6만 |
|---|
| 2026.07.17 | ₩20,891 | ₩21,293 | ₩20,891 | ₩21,253 | +1.73% | 11.3만 |
|---|
| 2026.07.16 | ₩20,837 | ₩21,065 | ₩20,837 | ₩20,958 | +0.58% | 4.3천 |
|---|
| 2026.07.15 | ₩20,971 | ₩20,971 | ₩20,837 | ₩20,891 | -0.38% | 2.6만 |
|---|
| 2026.07.14 | ₩21,239 | ₩21,280 | ₩21,079 | ₩21,172 | -0.32% | 1.9만 |
|---|
| 2026.07.13 | ₩21,159 | ₩21,159 | ₩21,065 | ₩21,099 | -0.28% | 9.2천 |
|---|
| 2026.07.10 | ₩21,038 | ₩21,159 | ₩21,038 | ₩21,038 | 0.00% | 9.2천 |
|---|
| 2026.07.09 | ₩20,757 | ₩21,186 | ₩20,730 | ₩21,146 | +1.87% | 6.7만 |
|---|
| 2026.07.08 | ₩20,636 | ₩20,811 | ₩20,636 | ₩20,811 | +0.84% | 1.1만 |
|---|
| 2026.07.07 | ₩20,730 | ₩20,824 | ₩20,650 | ₩20,770 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩20,596 | ₩20,813 | ₩20,502 | ₩20,813 | +1.05% | 1.5만 |
|---|
| 2026.07.02 | ₩20,301 | ₩20,489 | ₩20,301 | ₩20,489 | +0.92% | 2.7만 |
|---|
| 2026.07.01 | ₩20,315 | ₩20,502 | ₩20,275 | ₩20,275 | -0.20% | 2.5만 |
|---|
| 2026.06.30 | ₩20,462 | ₩20,685 | ₩20,234 | ₩20,248 | -1.05% | 17.6만 |
|---|
| 2026.06.29 | ₩20,435 | ₩20,714 | ₩20,435 | ₩20,462 | +0.13% | 2.7만 |
|---|
| 2026.06.26 | ₩20,435 | ₩20,623 | ₩20,435 | ₩20,502 | +0.33% | 1.3만 |
|---|
| 2026.06.25 | ₩20,556 | ₩20,556 | ₩20,435 | ₩20,435 | -0.59% | 2.9만 |
|---|
| 2026.06.24 | ₩20,690 | ₩20,804 | ₩20,502 | ₩20,502 | -0.91% | 1.8만 |
|---|
| 2026.06.23 | ₩20,703 | ₩20,770 | ₩20,650 | ₩20,650 | -0.26% | 1.2만 |
|---|
| 2026.06.22 | ₩20,784 | ₩20,995 | ₩20,703 | ₩20,703 | -0.39% | 1.9만 |
|---|
| 2026.06.18 | ₩20,904 | ₩20,904 | ₩20,797 | ₩20,797 | -0.51% | 3.5천 |
|---|
| 2026.06.17 | ₩20,784 | ₩20,931 | ₩20,784 | ₩20,837 | +0.26% | 1.3만 |
|---|
| 2026.06.16 | ₩20,757 | ₩20,831 | ₩20,757 | ₩20,831 | +0.36% | 5.7천 |
|---|
| 2026.06.15 | ₩20,770 | ₩20,837 | ₩20,744 | ₩20,784 | +0.06% | 8.6천 |
|---|
| 2026.06.12 | ₩20,717 | ₩20,770 | ₩20,717 | ₩20,744 | +0.13% | 2천 |
|---|
| 2026.06.11 | ₩20,703 | ₩20,931 | ₩20,703 | ₩20,744 | +0.19% | 1.8만 |
|---|
| 2026.06.10 | ₩20,703 | ₩20,744 | ₩20,703 | ₩20,717 | +0.06% | 2.1천 |
|---|
| 2026.06.09 | ₩20,744 | ₩20,930 | ₩20,744 | ₩20,851 | +0.52% | 4.1천 |
|---|
| 2026.06.08 | ₩20,703 | ₩20,837 | ₩20,703 | ₩20,804 | +0.49% | 4.1천 |
|---|
| 2026.06.05 | ₩20,757 | ₩20,985 | ₩20,703 | ₩20,770 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩20,690 | ₩20,837 | ₩20,690 | ₩20,777 | +0.42% | 5.4천 |
|---|
| 2026.06.03 | ₩20,770 | ₩20,770 | ₩20,663 | ₩20,703 | -0.32% | 8천 |
|---|
| 2026.06.02 | ₩20,931 | ₩20,931 | ₩20,596 | ₩20,770 | -0.77% | 2.6만 |
|---|
| 2026.06.01 | ₩20,878 | ₩20,945 | ₩20,878 | ₩20,945 | +0.32% | 1.9천 |
|---|
| 2026.05.29 | ₩20,730 | ₩20,958 | ₩20,730 | ₩20,824 | +0.45% | 1.4만 |
|---|
| 2026.05.28 | ₩20,784 | ₩20,904 | ₩20,770 | ₩20,851 | +0.32% | 1.3만 |
|---|
| 2026.05.27 | ₩20,824 | ₩20,904 | ₩20,784 | ₩20,797 | -0.13% | 4.2천 |
|---|
| 2026.05.26 | ₩20,971 | ₩20,971 | ₩20,784 | ₩20,931 | -0.19% | 6.2천 |
|---|
| 2026.05.22 | ₩20,663 | ₩20,971 | ₩20,663 | ₩20,931 | +1.30% | 1.1천 |
|---|
| 2026.05.21 | ₩20,569 | ₩20,918 | ₩20,435 | ₩20,663 | +0.46% | 1만 |
|---|
| 2026.05.20 | ₩20,663 | ₩20,797 | ₩20,596 | ₩20,616 | -0.23% | 1.1만 |
|---|
| 2026.05.19 | ₩20,650 | ₩20,770 | ₩20,636 | ₩20,730 | +0.39% | 1.2만 |
|---|
| 2026.05.18 | ₩20,677 | ₩20,770 | ₩20,650 | ₩20,663 | -0.06% | 1.2만 |
|---|
| 2026.05.15 | ₩20,837 | ₩20,837 | ₩20,770 | ₩20,770 | -0.32% | 8.6천 |
|---|
| 2026.05.14 | ₩20,878 | ₩20,904 | ₩20,871 | ₩20,904 | +0.13% | 6.1천 |
|---|
| 2026.05.13 | ₩21,012 | ₩21,025 | ₩20,904 | ₩20,931 | -0.38% | 1.5만 |
|---|
| 2026.05.12 | ₩21,038 | ₩21,146 | ₩20,971 | ₩21,092 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩20,985 | ₩21,105 | ₩20,985 | ₩21,105 | +0.57% | 6.8천 |
|---|
| 2026.05.08 | ₩20,837 | ₩20,998 | ₩20,837 | ₩20,985 | +0.71% | 5.7천 |
|---|
| 2026.05.07 | ₩20,797 | ₩20,891 | ₩20,744 | ₩20,891 | +0.45% | 6.8천 |
|---|
| 2026.05.06 | ₩20,730 | ₩20,978 | ₩20,730 | ₩20,918 | +0.90% | 1.4천 |
|---|
| 2026.05.05 | ₩21,025 | ₩21,025 | ₩20,717 | ₩20,837 | -0.89% | 9.4천 |
|---|
| 2026.05.04 | ₩20,878 | ₩21,025 | ₩20,824 | ₩20,837 | -0.19% | 1.6만 |
|---|
| 2026.05.01 | ₩20,864 | ₩21,025 | ₩20,837 | ₩21,025 | +0.77% | 1.5만 |
|---|
| 2026.04.30 | ₩20,650 | ₩20,744 | ₩20,650 | ₩20,703 | +0.26% | 7.9천 |
|---|
| 2026.04.29 | ₩20,797 | ₩21,036 | ₩20,636 | ₩20,744 | -0.26% | 1.8만 |
|---|
| 2026.04.28 | ₩20,744 | ₩21,038 | ₩20,744 | ₩20,797 | +0.26% | 8.6천 |
|---|
| 2026.04.27 | ₩21,186 | ₩21,186 | ₩20,770 | ₩20,904 | -1.33% | 2.8만 |
|---|
| 2026.04.24 | ₩20,971 | ₩21,166 | ₩20,971 | ₩21,012 | +0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩20,918 | ₩21,146 | ₩20,837 | ₩21,038 | +0.58% | 1.6만 |
|---|
| 2026.04.22 | ₩20,569 | ₩20,918 | ₩20,569 | ₩20,811 | +1.17% | 1.4만 |
|---|
| 2026.04.21 | ₩20,904 | ₩20,904 | ₩20,529 | ₩20,569 | -1.60% | 1.9만 |
|---|
| 2026.04.20 | ₩20,918 | ₩21,065 | ₩20,918 | ₩20,918 | 0.00% | 1.1만 |
|---|
| 2026.04.17 | ₩20,864 | ₩21,079 | ₩20,864 | ₩21,079 | +1.03% | 1.8천 |
|---|
| 2026.04.16 | ₩21,007 | ₩21,007 | ₩20,931 | ₩20,931 | -0.36% | 2.6천 |
|---|
| 2026.04.15 | ₩20,824 | ₩21,052 | ₩20,824 | ₩21,025 | +0.97% | 5.4천 |
|---|
| 2026.04.14 | ₩21,132 | ₩21,373 | ₩21,119 | ₩21,360 | +1.08% | 9.6천 |
|---|
| 2026.04.13 | ₩21,172 | ₩21,213 | ₩21,025 | ₩21,132 | -0.19% | 4천 |
|---|
| 2026.04.10 | ₩21,025 | ₩21,146 | ₩20,880 | ₩21,146 | +0.57% | 2.8만 |
|---|
| 2026.04.09 | ₩20,918 | ₩21,105 | ₩20,878 | ₩20,945 | +0.13% | 3.2천 |
|---|
| 2026.04.08 | ₩20,971 | ₩21,092 | ₩20,863 | ₩20,878 | -0.45% | 3.5천 |
|---|
| 2026.04.07 | ₩20,623 | ₩20,878 | ₩20,569 | ₩20,851 | +1.10% | 1.8만 |
|---|
| 2026.04.06 | ₩20,650 | ₩20,744 | ₩20,610 | ₩20,677 | +0.13% | 1만 |
|---|
| 2026.04.02 | ₩20,301 | ₩20,583 | ₩20,301 | ₩20,516 | +1.06% | 1.8만 |
|---|
| 2026.04.01 | ₩20,248 | ₩20,529 | ₩20,248 | ₩20,368 | +0.60% | 2.8만 |
|---|
| 2026.03.31 | ₩20,636 | ₩20,717 | ₩20,020 | ₩20,020 | -2.99% | 9만 |
|---|
| 2026.03.30 | ₩20,824 | ₩20,918 | ₩20,636 | ₩20,636 | -0.90% | 2.6천 |
|---|
| 2026.03.27 | ₩20,837 | ₩20,857 | ₩20,677 | ₩20,703 | -0.64% | 1.3만 |
|---|
| 2026.03.26 | ₩20,945 | ₩20,945 | ₩20,891 | ₩20,891 | -0.26% | 3.3천 |
|---|
| 2026.03.25 | ₩20,945 | ₩20,998 | ₩20,891 | ₩20,945 | 0.00% | 2천 |
|---|
| 2026.03.24 | ₩20,703 | ₩20,864 | ₩20,703 | ₩20,744 | +0.19% | 3.1천 |
|---|
| 2026.03.23 | ₩20,690 | ₩21,080 | ₩20,690 | ₩20,891 | +0.97% | 5.7천 |
|---|
| 2026.03.20 | ₩20,837 | ₩21,032 | ₩20,650 | ₩20,677 | -0.77% | 1.1만 |
|---|
| 2026.03.19 | ₩20,811 | ₩21,038 | ₩20,811 | ₩20,869 | +0.28% | 6.9천 |
|---|
| 2026.03.18 | ₩20,824 | ₩21,079 | ₩20,824 | ₩20,918 | +0.45% | 5천 |
|---|
| 2026.03.17 | ₩20,851 | ₩21,012 | ₩20,851 | ₩20,902 | +0.24% | 7.7천 |
|---|
| 2026.03.16 | ₩21,038 | ₩21,073 | ₩20,824 | ₩20,985 | -0.25% | 2.3만 |
|---|
| 2026.03.13 | ₩20,891 | ₩21,213 | ₩20,891 | ₩21,065 | +0.83% | 2.2만 |
|---|
| 2026.03.12 | ₩21,199 | ₩21,242 | ₩20,891 | ₩20,891 | -1.45% | 1.7만 |
|---|
| 2026.03.11 | ₩21,239 | ₩21,306 | ₩21,199 | ₩21,213 | -0.13% | 1.6만 |
|---|
| 2026.03.10 | ₩21,507 | ₩21,507 | ₩21,213 | ₩21,239 | -1.25% | 1.4만 |
|---|
| 2026.03.09 | ₩21,306 | ₩21,427 | ₩21,172 | ₩21,427 | +0.57% | 2.5만 |
|---|
| 2026.03.06 | ₩21,414 | ₩21,414 | ₩21,239 | ₩21,306 | -0.50% | 1.2만 |
|---|
| 2026.03.05 | ₩21,427 | ₩21,507 | ₩21,400 | ₩21,414 | -0.06% | 9.7천 |
|---|
| 2026.03.04 | ₩21,226 | ₩21,534 | ₩21,226 | ₩21,434 | +0.98% | 2.2만 |
|---|
| 2026.03.03 | ₩21,199 | ₩21,333 | ₩21,159 | ₩21,333 | +0.63% | 4.8만 |
|---|
| 2026.03.02 | ₩21,400 | ₩21,400 | ₩21,230 | ₩21,293 | -0.50% | 3.2만 |
|---|
| 2026.02.27 | ₩21,507 | ₩21,601 | ₩21,186 | ₩21,213 | -1.37% | 11.3만 |
|---|
| 2026.02.26 | ₩21,534 | ₩21,616 | ₩21,534 | ₩21,574 | +0.19% | 4.6천 |
|---|
| 2026.02.25 | ₩21,534 | ₩21,624 | ₩21,440 | ₩21,534 | 0.00% | 1.5만 |
|---|
| 2026.02.24 | ₩21,494 | ₩21,507 | ₩21,400 | ₩21,400 | -0.44% | 3.9만 |
|---|
| 2026.02.23 | ₩21,561 | ₩21,568 | ₩21,440 | ₩21,440 | -0.56% | 5.4천 |
|---|
| 2026.02.20 | ₩21,507 | ₩21,749 | ₩21,440 | ₩21,494 | -0.06% | 2만 |
|---|
| 2026.02.19 | ₩21,534 | ₩21,708 | ₩21,534 | ₩21,548 | +0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩21,641 | ₩21,765 | ₩21,615 | ₩21,615 | -0.12% | 1.7만 |
|---|
| 2026.02.17 | ₩21,628 | ₩21,628 | ₩21,552 | ₩21,588 | -0.19% | 1.1만 |
|---|
| 2026.02.13 | ₩21,360 | ₩21,588 | ₩21,360 | ₩21,572 | +0.99% | 3.5천 |
|---|
| 2026.02.12 | ₩21,601 | ₩21,601 | ₩21,333 | ₩21,440 | -0.74% | 3천 |
|---|
| 2026.02.11 | ₩21,548 | ₩21,574 | ₩21,440 | ₩21,440 | -0.50% | 3.9천 |
|---|
| 2026.02.10 | ₩21,333 | ₩21,548 | ₩21,333 | ₩21,494 | +0.75% | 4.7천 |
|---|
| 2026.02.09 | ₩21,373 | ₩21,414 | ₩21,347 | ₩21,400 | +0.13% | 4.2천 |
|---|
| 2026.02.06 | ₩21,548 | ₩21,548 | ₩21,253 | ₩21,320 | -1.06% | 7.1천 |
|---|
| 2026.02.05 | ₩21,266 | ₩21,373 | ₩21,266 | ₩21,367 | +0.47% | 7.8천 |
|---|
| 2026.02.04 | ₩21,641 | ₩21,641 | ₩21,373 | ₩21,373 | -1.24% | 1만 |
|---|
| 2026.02.03 | ₩21,708 | ₩21,708 | ₩21,521 | ₩21,521 | -0.86% | 4.9천 |
|---|
| 2026.02.02 | ₩21,708 | ₩21,708 | ₩21,580 | ₩21,628 | -0.37% | 6.8천 |
|---|
| 2026.01.30 | ₩21,507 | ₩21,655 | ₩21,440 | ₩21,574 | +0.31% | 1.8만 |
|---|
| 2026.01.29 | ₩21,574 | ₩21,574 | ₩21,440 | ₩21,467 | -0.50% | 9천 |
|---|
| 2026.01.28 | ₩21,481 | ₩21,561 | ₩21,467 | ₩21,507 | +0.12% | 5.5천 |
|---|
| 2026.01.27 | ₩21,427 | ₩21,467 | ₩21,306 | ₩21,467 | +0.19% | 4.3천 |
|---|
| 2026.01.26 | ₩21,427 | ₩21,427 | ₩21,172 | ₩21,360 | -0.31% | 2.7만 |
|---|
| 2026.01.23 | ₩21,440 | ₩21,440 | ₩21,306 | ₩21,320 | -0.56% | 1.4만 |
|---|
| 2026.01.22 | ₩21,481 | ₩21,481 | ₩21,320 | ₩21,347 | -0.62% | 8.9천 |
|---|
| 2026.01.21 | ₩21,534 | ₩21,534 | ₩21,320 | ₩21,427 | -0.50% | 1.2만 |
|---|
| 2026.01.20 | ₩21,494 | ₩21,494 | ₩21,367 | ₩21,367 | -0.59% | 2.3만 |
|---|
| 2026.01.16 | ₩21,494 | ₩21,574 | ₩21,494 | ₩21,494 | 0.00% | 4천 |
|---|
| 2026.01.15 | ₩21,521 | ₩21,548 | ₩21,320 | ₩21,521 | 0.00% | 3만 |
|---|
| 2026.01.14 | ₩21,816 | ₩21,876 | ₩21,724 | ₩21,816 | 0.00% | 1.8만 |
|---|
| 2026.01.13 | ₩21,816 | ₩21,829 | ₩21,759 | ₩21,802 | -0.06% | 5.2천 |
|---|
| 2026.01.12 | ₩21,722 | ₩21,731 | ₩21,641 | ₩21,695 | -0.12% | 4.8천 |
|---|
| 2026.01.09 | ₩21,735 | ₩21,735 | ₩21,615 | ₩21,708 | -0.12% | 1.2만 |
|---|
| 2026.01.08 | ₩21,775 | ₩21,775 | ₩21,615 | ₩21,628 | -0.68% | 7천 |
|---|
| 2026.01.07 | ₩21,842 | ₩21,842 | ₩21,601 | ₩21,655 | -0.86% | 7.1천 |
|---|
| 2026.01.06 | ₩21,749 | ₩21,762 | ₩21,655 | ₩21,708 | -0.18% | 8.1천 |
|---|
| 2026.01.05 | ₩21,802 | ₩21,883 | ₩21,682 | ₩21,682 | -0.55% | 1.3만 |
|---|
| 2026.01.02 | ₩21,708 | ₩21,842 | ₩21,668 | ₩21,802 | +0.43% | 1.8만 |
|---|
| 2025.12.31 | ₩21,695 | ₩21,836 | ₩21,574 | ₩21,722 | +0.12% | 4.3만 |
|---|
| 2025.12.30 | ₩21,521 | ₩21,708 | ₩21,521 | ₩21,668 | +0.68% | 1.6만 |
|---|
| 2025.12.29 | ₩21,682 | ₩21,939 | ₩21,521 | ₩21,561 | -0.56% | 2.1만 |
|---|
| 2025.12.26 | ₩21,789 | ₩21,950 | ₩21,628 | ₩21,695 | -0.43% | 1.5만 |
|---|
| 2025.12.24 | ₩21,682 | ₩21,789 | ₩21,682 | ₩21,789 | +0.49% | 4.6천 |
|---|
| 2025.12.23 | ₩21,789 | ₩21,856 | ₩21,628 | ₩21,830 | +0.19% | 2.1만 |
|---|
| 2025.12.22 | ₩21,816 | ₩21,976 | ₩21,722 | ₩21,896 | +0.37% | 3만 |
|---|
| 2025.12.19 | ₩21,548 | ₩21,869 | ₩21,548 | ₩21,695 | +0.68% | 1.2만 |
|---|
| 2025.12.18 | ₩21,615 | ₩21,883 | ₩21,615 | ₩21,655 | +0.19% | 2.2만 |
|---|
| 2025.12.17 | ₩21,829 | ₩21,829 | ₩21,534 | ₩21,601 | -1.04% | 1.9만 |
|---|
| 2025.12.16 | ₩21,641 | ₩21,803 | ₩21,641 | ₩21,722 | +0.37% | 8.1천 |
|---|
| 2025.12.15 | ₩21,588 | ₩21,722 | ₩21,588 | ₩21,641 | +0.25% | 6.1천 |
|---|
| 2025.12.12 | ₩21,802 | ₩21,883 | ₩21,534 | ₩21,655 | -0.68% | 2만 |
|---|
| 2025.12.11 | ₩21,708 | ₩21,896 | ₩21,615 | ₩21,896 | +0.86% | 2.2만 |
|---|
| 2025.12.10 | ₩21,842 | ₩21,869 | ₩21,722 | ₩21,842 | 0.00% | 6.9천 |
|---|
| 2025.12.09 | ₩21,896 | ₩21,928 | ₩21,749 | ₩21,802 | -0.43% | 2만 |
|---|
| 2025.12.08 | ₩21,762 | ₩21,802 | ₩21,735 | ₩21,802 | +0.18% | 2.3천 |
|---|
| 2025.12.05 | ₩21,668 | ₩21,735 | ₩21,668 | ₩21,735 | +0.31% | 9.1천 |
|---|
| 2025.12.04 | ₩21,936 | ₩21,936 | ₩21,762 | ₩21,762 | -0.79% | 6.5천 |
|---|
| 2025.12.03 | ₩21,909 | ₩21,990 | ₩21,775 | ₩21,869 | -0.18% | 7.8천 |
|---|
| 2025.12.02 | ₩21,615 | ₩21,789 | ₩21,615 | ₩21,789 | +0.81% | 5.4천 |
|---|
| 2025.12.01 | ₩21,601 | ₩21,742 | ₩21,574 | ₩21,641 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩22,164 | ₩22,164 | ₩21,561 | ₩21,601 | -2.54% | 2.5만 |
|---|
| 2025.11.26 | ₩21,896 | ₩22,049 | ₩21,829 | ₩22,049 | +0.70% | 9천 |
|---|
| 2025.11.25 | ₩21,641 | ₩21,842 | ₩21,641 | ₩21,790 | +0.69% | 1.3만 |
|---|
| 2025.11.24 | ₩21,749 | ₩21,903 | ₩21,521 | ₩21,786 | +0.17% | 3.7천 |
|---|
| 2025.11.21 | ₩21,561 | ₩21,749 | ₩21,440 | ₩21,682 | +0.56% | 9천 |
|---|
| 2025.11.20 | ₩21,963 | ₩21,963 | ₩21,454 | ₩21,542 | -1.92% | 1.5만 |
|---|
| 2025.11.19 | ₩21,816 | ₩21,816 | ₩21,762 | ₩21,795 | -0.09% | 4.4천 |
|---|
| 2025.11.18 | ₩21,842 | ₩22,030 | ₩21,802 | ₩21,802 | -0.18% | 3.9천 |
|---|
| 2025.11.17 | ₩22,084 | ₩22,084 | ₩21,775 | ₩21,817 | -1.21% | 1.4만 |
|---|
| 2025.11.14 | ₩22,097 | ₩22,097 | ₩21,749 | ₩22,043 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩22,378 | ₩22,378 | ₩22,043 | ₩22,057 | -1.44% | 1.3만 |
|---|
| 2025.11.12 | ₩22,499 | ₩22,499 | ₩22,017 | ₩22,045 | -2.02% | 5.5천 |
|---|
| 2025.11.11 | ₩22,177 | ₩22,352 | ₩22,084 | ₩22,352 | +0.79% | 9.3천 |
|---|
| 2025.11.10 | ₩21,976 | ₩22,164 | ₩21,842 | ₩22,164 | +0.85% | 8.3천 |
|---|
| 2025.11.07 | ₩21,521 | ₩22,097 | ₩21,521 | ₩21,923 | +1.87% | 1.7만 |
|---|
| 2025.11.06 | ₩21,923 | ₩21,923 | ₩21,481 | ₩21,548 | -1.71% | 1.8만 |
|---|
| 2025.11.05 | ₩21,722 | ₩21,829 | ₩21,686 | ₩21,695 | -0.12% | 9.9천 |
|---|
| 2025.11.04 | ₩21,574 | ₩21,655 | ₩21,467 | ₩21,628 | +0.25% | 2.1만 |
|---|
| 2025.11.03 | ₩21,829 | ₩21,829 | ₩21,548 | ₩21,615 | -0.98% | 1.9만 |
|---|
| 2025.10.31 | ₩21,990 | ₩22,055 | ₩21,668 | ₩21,722 | -1.22% | 6.7만 |
|---|
| 2025.10.30 | ₩22,164 | ₩22,201 | ₩21,976 | ₩22,057 | -0.48% | 8.9천 |
|---|
| 2025.10.29 | ₩22,311 | ₩22,372 | ₩22,137 | ₩22,137 | -0.78% | 9.9천 |
|---|
| 2025.10.28 | ₩22,378 | ₩22,378 | ₩22,137 | ₩22,311 | -0.30% | 8.4천 |
|---|
| 2025.10.27 | ₩22,499 | ₩22,499 | ₩22,224 | ₩22,378 | -0.54% | 1.1만 |
|---|
| 2025.10.24 | ₩22,459 | ₩22,459 | ₩22,110 | ₩22,337 | -0.54% | 1.3만 |
|---|
| 2025.10.23 | ₩22,352 | ₩22,352 | ₩22,177 | ₩22,258 | -0.42% | 1.5만 |
|---|
| 2025.10.22 | ₩22,352 | ₩22,352 | ₩22,043 | ₩22,298 | -0.24% | 1.7만 |
|---|
| 2025.10.21 | ₩22,298 | ₩22,365 | ₩22,137 | ₩22,325 | +0.12% | 5.5천 |
|---|
| 2025.10.20 | ₩21,856 | ₩22,218 | ₩21,856 | ₩22,171 | +1.44% | 1.1만 |
|---|
| 2025.10.17 | ₩22,164 | ₩22,164 | ₩21,802 | ₩21,802 | -1.63% | 1.4만 |
|---|
| 2025.10.16 | ₩22,338 | ₩22,338 | ₩22,070 | ₩22,110 | -1.02% | 8.8천 |
|---|
| 2025.10.15 | ₩22,003 | ₩22,191 | ₩22,003 | ₩22,151 | +0.67% | 2.1만 |
|---|
| 2025.10.14 | ₩22,057 | ₩22,151 | ₩21,909 | ₩22,151 | +0.43% | 5.6천 |
|---|
| 2025.10.13 | ₩22,043 | ₩22,043 | ₩21,923 | ₩21,950 | -0.43% | 2천 |
|---|
| 2025.10.10 | ₩22,405 | ₩22,408 | ₩21,829 | ₩21,829 | -2.57% | 2만 |
|---|