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 | ₩20,568 | ₩20,889 | ₩20,562 | ₩20,635 | +0.33% | 6.8천 |
| 2026.10.08 | ₩20,742 | ₩20,930 | ₩20,475 | ₩20,729 | -0.06% | 3만 |
| 2026.10.07 | ₩20,849 | ₩20,943 | ₩20,531 | ₩20,776 | -0.35% | 1.4만 |
| 2026.10.06 | ₩20,876 | ₩21,077 | ₩20,756 | ₩21,023 | +0.71% | 1.1만 |
| 2026.10.05 | ₩21,037 | ₩21,050 | ₩20,756 | ₩20,863 | -0.83% | 4.5만 |
| 2026.10.02 | ₩21,278 | ₩21,338 | ₩21,077 | ₩21,137 | -0.66% | 8천 |
| 2026.10.01 | ₩21,211 | ₩21,371 | ₩20,983 | ₩21,237 | +0.13% | 1.7만 |
| 2026.09.30 | ₩21,572 | ₩21,719 | ₩21,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,304 |
| -1.24% |
| 23.9만 |
| 2026.09.29 | ₩21,545 | ₩21,733 | ₩21,378 | ₩21,572 | +0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩21,585 | ₩21,799 | ₩21,323 | ₩21,559 | -0.12% | 3.5만 |
|---|
| 2026.09.25 | ₩21,559 | ₩21,733 | ₩21,452 | ₩21,666 | +0.50% | 2.9만 |
|---|
| 2026.09.24 | ₩21,237 | ₩21,746 | ₩21,237 | ₩21,425 | +0.88% | 3.4만 |
|---|
| 2026.09.23 | ₩21,398 | ₩21,452 | ₩21,130 | ₩21,365 | -0.16% | 2.7만 |
|---|
| 2026.09.22 | ₩21,358 | ₩21,425 | ₩21,251 | ₩21,398 | +0.19% | 9.4천 |
|---|
| 2026.09.21 | ₩21,385 | ₩21,532 | ₩21,267 | ₩21,344 | -0.19% | 2.3만 |
|---|
| 2026.09.18 | ₩21,224 | ₩21,438 | ₩21,090 | ₩21,438 | +1.01% | 6.5천 |
|---|
| 2026.09.17 | ₩21,211 | ₩21,464 | ₩21,211 | ₩21,398 | +0.88% | 6.2천 |
|---|
| 2026.09.16 | ₩21,104 | ₩21,278 | ₩21,104 | ₩21,191 | +0.41% | 1.5만 |
|---|
| 2026.09.15 | ₩20,970 | ₩21,211 | ₩20,956 | ₩21,104 | +0.64% | 7.1천 |
|---|
| 2026.09.14 | ₩21,184 | ₩21,227 | ₩20,876 | ₩21,090 | -0.44% | 1.8만 |
|---|
| 2026.09.11 | ₩20,997 | ₩21,104 | ₩20,863 | ₩21,077 | +0.38% | 1.8만 |
|---|
| 2026.09.10 | ₩20,903 | ₩21,010 | ₩20,863 | ₩20,970 | +0.32% | 2.1만 |
|---|
| 2026.09.09 | ₩20,997 | ₩21,144 | ₩20,916 | ₩21,010 | +0.06% | 1.8만 |
|---|
| 2026.09.08 | ₩21,358 | ₩21,445 | ₩21,010 | ₩21,023 | -1.57% | 3.5만 |
|---|
| 2026.09.04 | ₩21,331 | ₩21,371 | ₩21,224 | ₩21,358 | +0.13% | 2.5만 |
|---|
| 2026.09.03 | ₩21,237 | ₩21,358 | ₩21,211 | ₩21,224 | -0.06% | 1.7만 |
|---|
| 2026.09.02 | ₩21,304 | ₩21,733 | ₩21,211 | ₩21,237 | -0.31% | 2.9만 |
|---|
| 2026.09.01 | ₩21,625 | ₩21,652 | ₩21,251 | ₩21,278 | -1.61% | 2.1만 |
|---|
| 2026.08.31 | ₩21,679 | ₩21,759 | ₩21,639 | ₩21,759 | +0.37% | 1.2만 |
|---|
| 2026.08.28 | ₩21,532 | ₩21,813 | ₩21,411 | ₩21,746 | +0.99% | 1.9만 |
|---|
| 2026.08.27 | ₩21,478 | ₩21,692 | ₩21,344 | ₩21,411 | -0.31% | 1.6만 |
|---|
| 2026.08.26 | ₩21,532 | ₩21,652 | ₩21,465 | ₩21,478 | -0.25% | 1.1만 |
|---|
| 2026.08.25 | ₩21,799 | ₩21,799 | ₩21,599 | ₩21,639 | -0.74% | 1.3만 |
|---|
| 2026.08.24 | ₩21,692 | ₩21,692 | ₩21,559 | ₩21,692 | 0.00% | 8.6천 |
|---|
| 2026.08.21 | ₩21,652 | ₩21,692 | ₩21,559 | ₩21,666 | +0.06% | 1.9만 |
|---|
| 2026.08.20 | ₩21,585 | ₩21,773 | ₩21,585 | ₩21,692 | +0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩21,572 | ₩21,666 | ₩21,478 | ₩21,619 | +0.22% | 8.9천 |
|---|
| 2026.08.18 | ₩21,572 | ₩21,612 | ₩21,478 | ₩21,572 | 0.00% | 1.5만 |
|---|
| 2026.08.17 | ₩21,679 | ₩21,719 | ₩21,625 | ₩21,625 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩21,599 | ₩21,652 | ₩21,572 | ₩21,639 | +0.19% | 1.8만 |
|---|
| 2026.08.13 | ₩21,532 | ₩21,599 | ₩21,532 | ₩21,599 | +0.31% | 9.4천 |
|---|
| 2026.08.12 | ₩21,545 | ₩21,585 | ₩21,521 | ₩21,552 | +0.03% | 1.3만 |
|---|
| 2026.08.11 | ₩21,492 | ₩21,589 | ₩21,478 | ₩21,565 | +0.34% | 1.1만 |
|---|
| 2026.08.10 | ₩21,505 | ₩21,599 | ₩21,452 | ₩21,572 | +0.31% | 1.6만 |
|---|
| 2026.08.07 | ₩21,559 | ₩21,585 | ₩21,438 | ₩21,559 | 0.00% | 1.8만 |
|---|
| 2026.08.06 | ₩21,612 | ₩21,639 | ₩21,498 | ₩21,498 | -0.53% | 2.4만 |
|---|
| 2026.08.05 | ₩21,532 | ₩21,773 | ₩21,518 | ₩21,612 | +0.37% | 1.4만 |
|---|
| 2026.08.04 | ₩21,532 | ₩21,532 | ₩21,237 | ₩21,478 | -0.25% | 1만 |
|---|
| 2026.08.03 | ₩21,545 | ₩21,886 | ₩21,278 | ₩21,371 | -0.81% | 9.3만 |
|---|
| 2026.07.31 | ₩21,612 | ₩21,719 | ₩21,452 | ₩21,545 | -0.31% | 6.6만 |
|---|
| 2026.07.30 | ₩21,532 | ₩21,532 | ₩21,411 | ₩21,465 | -0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩21,599 | ₩21,599 | ₩21,411 | ₩21,478 | -0.56% | 7.7만 |
|---|
| 2026.07.28 | ₩21,478 | ₩21,585 | ₩21,411 | ₩21,559 | +0.37% | 7.6만 |
|---|
| 2026.07.27 | ₩21,398 | ₩21,398 | ₩21,291 | ₩21,331 | -0.31% | 1.7만 |
|---|
| 2026.07.24 | ₩21,344 | ₩21,344 | ₩21,264 | ₩21,291 | -0.25% | 1.1만 |
|---|
| 2026.07.23 | ₩21,251 | ₩21,344 | ₩21,251 | ₩21,278 | +0.13% | 8.4만 |
|---|
| 2026.07.22 | ₩21,331 | ₩21,344 | ₩21,237 | ₩21,278 | -0.25% | 2.5만 |
|---|
| 2026.07.21 | ₩21,197 | ₩21,385 | ₩21,197 | ₩21,304 | +0.51% | 4.3만 |
|---|
| 2026.07.20 | ₩21,278 | ₩21,371 | ₩21,144 | ₩21,291 | +0.06% | 7.6만 |
|---|
| 2026.07.17 | ₩20,863 | ₩21,264 | ₩20,863 | ₩21,224 | +1.73% | 11.3만 |
|---|
| 2026.07.16 | ₩20,809 | ₩21,037 | ₩20,809 | ₩20,930 | +0.58% | 4.3천 |
|---|
| 2026.07.15 | ₩20,943 | ₩20,943 | ₩20,809 | ₩20,863 | -0.38% | 2.6만 |
|---|
| 2026.07.14 | ₩21,211 | ₩21,251 | ₩21,050 | ₩21,144 | -0.32% | 1.9만 |
|---|
| 2026.07.13 | ₩21,130 | ₩21,130 | ₩21,037 | ₩21,070 | -0.28% | 9.2천 |
|---|
| 2026.07.10 | ₩21,010 | ₩21,130 | ₩21,010 | ₩21,010 | 0.00% | 9.2천 |
|---|
| 2026.07.09 | ₩20,729 | ₩21,157 | ₩20,702 | ₩21,117 | +1.87% | 6.7만 |
|---|
| 2026.07.08 | ₩20,608 | ₩20,782 | ₩20,608 | ₩20,782 | +0.84% | 1.1만 |
|---|
| 2026.07.07 | ₩20,702 | ₩20,796 | ₩20,622 | ₩20,742 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩20,568 | ₩20,785 | ₩20,475 | ₩20,785 | +1.05% | 1.5만 |
|---|
| 2026.07.02 | ₩20,274 | ₩20,461 | ₩20,274 | ₩20,461 | +0.92% | 2.7만 |
|---|
| 2026.07.01 | ₩20,287 | ₩20,475 | ₩20,247 | ₩20,247 | -0.20% | 2.5만 |
|---|
| 2026.06.30 | ₩20,434 | ₩20,657 | ₩20,207 | ₩20,220 | -1.05% | 17.6만 |
|---|
| 2026.06.29 | ₩20,408 | ₩20,686 | ₩20,408 | ₩20,434 | +0.13% | 2.7만 |
|---|
| 2026.06.26 | ₩20,408 | ₩20,595 | ₩20,408 | ₩20,475 | +0.33% | 1.3만 |
|---|
| 2026.06.25 | ₩20,528 | ₩20,528 | ₩20,408 | ₩20,408 | -0.59% | 2.9만 |
|---|
| 2026.06.24 | ₩20,662 | ₩20,776 | ₩20,475 | ₩20,475 | -0.91% | 1.8만 |
|---|
| 2026.06.23 | ₩20,675 | ₩20,742 | ₩20,622 | ₩20,622 | -0.26% | 1.2만 |
|---|
| 2026.06.22 | ₩20,756 | ₩20,967 | ₩20,675 | ₩20,675 | -0.39% | 1.9만 |
|---|
| 2026.06.18 | ₩20,876 | ₩20,876 | ₩20,769 | ₩20,769 | -0.51% | 3.5천 |
|---|
| 2026.06.17 | ₩20,756 | ₩20,903 | ₩20,756 | ₩20,809 | +0.26% | 1.3만 |
|---|
| 2026.06.16 | ₩20,729 | ₩20,802 | ₩20,729 | ₩20,802 | +0.36% | 5.7천 |
|---|
| 2026.06.15 | ₩20,742 | ₩20,809 | ₩20,715 | ₩20,756 | +0.06% | 8.6천 |
|---|
| 2026.06.12 | ₩20,689 | ₩20,742 | ₩20,689 | ₩20,715 | +0.13% | 2천 |
|---|
| 2026.06.11 | ₩20,675 | ₩20,903 | ₩20,675 | ₩20,715 | +0.19% | 1.8만 |
|---|
| 2026.06.10 | ₩20,675 | ₩20,715 | ₩20,675 | ₩20,689 | +0.06% | 2.1천 |
|---|
| 2026.06.09 | ₩20,715 | ₩20,902 | ₩20,715 | ₩20,823 | +0.52% | 4.1천 |
|---|
| 2026.06.08 | ₩20,675 | ₩20,809 | ₩20,675 | ₩20,776 | +0.49% | 4.1천 |
|---|
| 2026.06.05 | ₩20,729 | ₩20,956 | ₩20,675 | ₩20,742 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩20,662 | ₩20,809 | ₩20,662 | ₩20,749 | +0.42% | 5.4천 |
|---|
| 2026.06.03 | ₩20,742 | ₩20,742 | ₩20,635 | ₩20,675 | -0.32% | 8천 |
|---|
| 2026.06.02 | ₩20,903 | ₩20,903 | ₩20,568 | ₩20,742 | -0.77% | 2.6만 |
|---|
| 2026.06.01 | ₩20,849 | ₩20,916 | ₩20,849 | ₩20,916 | +0.32% | 1.9천 |
|---|
| 2026.05.29 | ₩20,702 | ₩20,930 | ₩20,702 | ₩20,796 | +0.45% | 1.4만 |
|---|
| 2026.05.28 | ₩20,756 | ₩20,876 | ₩20,742 | ₩20,823 | +0.32% | 1.3만 |
|---|
| 2026.05.27 | ₩20,796 | ₩20,876 | ₩20,756 | ₩20,769 | -0.13% | 4.2천 |
|---|
| 2026.05.26 | ₩20,943 | ₩20,943 | ₩20,756 | ₩20,903 | -0.19% | 6.2천 |
|---|
| 2026.05.22 | ₩20,635 | ₩20,943 | ₩20,635 | ₩20,903 | +1.30% | 1.1천 |
|---|
| 2026.05.21 | ₩20,542 | ₩20,889 | ₩20,408 | ₩20,635 | +0.46% | 1만 |
|---|
| 2026.05.20 | ₩20,635 | ₩20,769 | ₩20,568 | ₩20,588 | -0.23% | 1.1만 |
|---|
| 2026.05.19 | ₩20,622 | ₩20,742 | ₩20,608 | ₩20,702 | +0.39% | 1.2만 |
|---|
| 2026.05.18 | ₩20,649 | ₩20,742 | ₩20,622 | ₩20,635 | -0.06% | 1.2만 |
|---|
| 2026.05.15 | ₩20,809 | ₩20,809 | ₩20,742 | ₩20,742 | -0.32% | 8.6천 |
|---|
| 2026.05.14 | ₩20,849 | ₩20,876 | ₩20,843 | ₩20,876 | +0.13% | 6.1천 |
|---|
| 2026.05.13 | ₩20,983 | ₩20,997 | ₩20,876 | ₩20,903 | -0.38% | 1.5만 |
|---|
| 2026.05.12 | ₩21,010 | ₩21,117 | ₩20,943 | ₩21,063 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩20,956 | ₩21,077 | ₩20,956 | ₩21,077 | +0.57% | 6.8천 |
|---|
| 2026.05.08 | ₩20,809 | ₩20,970 | ₩20,809 | ₩20,956 | +0.71% | 5.7천 |
|---|
| 2026.05.07 | ₩20,769 | ₩20,863 | ₩20,715 | ₩20,863 | +0.45% | 6.8천 |
|---|
| 2026.05.06 | ₩20,702 | ₩20,950 | ₩20,702 | ₩20,889 | +0.90% | 1.4천 |
|---|
| 2026.05.05 | ₩20,997 | ₩20,997 | ₩20,689 | ₩20,809 | -0.89% | 9.4천 |
|---|
| 2026.05.04 | ₩20,849 | ₩20,997 | ₩20,796 | ₩20,809 | -0.19% | 1.6만 |
|---|
| 2026.05.01 | ₩20,836 | ₩20,997 | ₩20,809 | ₩20,997 | +0.77% | 1.5만 |
|---|
| 2026.04.30 | ₩20,622 | ₩20,715 | ₩20,622 | ₩20,675 | +0.26% | 7.9천 |
|---|
| 2026.04.29 | ₩20,769 | ₩21,007 | ₩20,608 | ₩20,715 | -0.26% | 1.8만 |
|---|
| 2026.04.28 | ₩20,715 | ₩21,010 | ₩20,715 | ₩20,769 | +0.26% | 8.6천 |
|---|
| 2026.04.27 | ₩21,157 | ₩21,157 | ₩20,742 | ₩20,876 | -1.33% | 2.8만 |
|---|
| 2026.04.24 | ₩20,943 | ₩21,137 | ₩20,943 | ₩20,983 | +0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩20,889 | ₩21,117 | ₩20,809 | ₩21,010 | +0.58% | 1.6만 |
|---|
| 2026.04.22 | ₩20,542 | ₩20,889 | ₩20,542 | ₩20,782 | +1.17% | 1.4만 |
|---|
| 2026.04.21 | ₩20,876 | ₩20,876 | ₩20,501 | ₩20,542 | -1.60% | 1.9만 |
|---|
| 2026.04.20 | ₩20,889 | ₩21,037 | ₩20,889 | ₩20,889 | 0.00% | 1.1만 |
|---|
| 2026.04.17 | ₩20,836 | ₩21,050 | ₩20,836 | ₩21,050 | +1.03% | 1.8천 |
|---|
| 2026.04.16 | ₩20,979 | ₩20,979 | ₩20,903 | ₩20,903 | -0.36% | 2.6천 |
|---|
| 2026.04.15 | ₩20,796 | ₩21,023 | ₩20,796 | ₩20,997 | +0.97% | 5.4천 |
|---|
| 2026.04.14 | ₩21,104 | ₩21,344 | ₩21,090 | ₩21,331 | +1.08% | 9.6천 |
|---|
| 2026.04.13 | ₩21,144 | ₩21,184 | ₩20,997 | ₩21,104 | -0.19% | 4천 |
|---|
| 2026.04.10 | ₩20,997 | ₩21,117 | ₩20,852 | ₩21,117 | +0.57% | 2.8만 |
|---|
| 2026.04.09 | ₩20,889 | ₩21,077 | ₩20,849 | ₩20,916 | +0.13% | 3.2천 |
|---|
| 2026.04.08 | ₩20,943 | ₩21,063 | ₩20,835 | ₩20,849 | -0.45% | 3.5천 |
|---|
| 2026.04.07 | ₩20,595 | ₩20,849 | ₩20,542 | ₩20,823 | +1.10% | 1.8만 |
|---|
| 2026.04.06 | ₩20,622 | ₩20,715 | ₩20,582 | ₩20,649 | +0.13% | 1만 |
|---|
| 2026.04.02 | ₩20,274 | ₩20,555 | ₩20,274 | ₩20,488 | +1.06% | 1.8만 |
|---|
| 2026.04.01 | ₩20,220 | ₩20,501 | ₩20,220 | ₩20,341 | +0.60% | 2.8만 |
|---|
| 2026.03.31 | ₩20,608 | ₩20,689 | ₩19,993 | ₩19,993 | -2.99% | 9만 |
|---|
| 2026.03.30 | ₩20,796 | ₩20,889 | ₩20,608 | ₩20,608 | -0.90% | 2.6천 |
|---|
| 2026.03.27 | ₩20,809 | ₩20,829 | ₩20,649 | ₩20,675 | -0.64% | 1.3만 |
|---|
| 2026.03.26 | ₩20,916 | ₩20,916 | ₩20,863 | ₩20,863 | -0.26% | 3.3천 |
|---|
| 2026.03.25 | ₩20,916 | ₩20,970 | ₩20,863 | ₩20,916 | 0.00% | 2천 |
|---|
| 2026.03.24 | ₩20,675 | ₩20,836 | ₩20,675 | ₩20,715 | +0.19% | 3.1천 |
|---|
| 2026.03.23 | ₩20,662 | ₩21,051 | ₩20,662 | ₩20,863 | +0.97% | 5.7천 |
|---|
| 2026.03.20 | ₩20,809 | ₩21,003 | ₩20,622 | ₩20,649 | -0.77% | 1.1만 |
|---|
| 2026.03.19 | ₩20,782 | ₩21,010 | ₩20,782 | ₩20,841 | +0.28% | 6.9천 |
|---|
| 2026.03.18 | ₩20,796 | ₩21,050 | ₩20,796 | ₩20,889 | +0.45% | 5천 |
|---|
| 2026.03.17 | ₩20,823 | ₩20,983 | ₩20,823 | ₩20,873 | +0.24% | 7.7천 |
|---|
| 2026.03.16 | ₩21,010 | ₩21,045 | ₩20,796 | ₩20,956 | -0.25% | 2.3만 |
|---|
| 2026.03.13 | ₩20,863 | ₩21,184 | ₩20,863 | ₩21,037 | +0.83% | 2.2만 |
|---|
| 2026.03.12 | ₩21,170 | ₩21,213 | ₩20,863 | ₩20,863 | -1.45% | 1.7만 |
|---|
| 2026.03.11 | ₩21,211 | ₩21,278 | ₩21,170 | ₩21,184 | -0.13% | 1.6만 |
|---|
| 2026.03.10 | ₩21,478 | ₩21,478 | ₩21,184 | ₩21,211 | -1.25% | 1.4만 |
|---|
| 2026.03.09 | ₩21,278 | ₩21,398 | ₩21,144 | ₩21,398 | +0.57% | 2.5만 |
|---|
| 2026.03.06 | ₩21,385 | ₩21,385 | ₩21,211 | ₩21,278 | -0.50% | 1.2만 |
|---|
| 2026.03.05 | ₩21,398 | ₩21,478 | ₩21,371 | ₩21,385 | -0.06% | 9.7천 |
|---|
| 2026.03.04 | ₩21,197 | ₩21,505 | ₩21,197 | ₩21,405 | +0.98% | 2.2만 |
|---|
| 2026.03.03 | ₩21,170 | ₩21,304 | ₩21,130 | ₩21,304 | +0.63% | 4.8만 |
|---|
| 2026.03.02 | ₩21,371 | ₩21,371 | ₩21,201 | ₩21,264 | -0.50% | 3.2만 |
|---|
| 2026.02.27 | ₩21,478 | ₩21,572 | ₩21,157 | ₩21,184 | -1.37% | 11.3만 |
|---|
| 2026.02.26 | ₩21,505 | ₩21,587 | ₩21,505 | ₩21,545 | +0.19% | 4.6천 |
|---|
| 2026.02.25 | ₩21,505 | ₩21,595 | ₩21,411 | ₩21,505 | 0.00% | 1.5만 |
|---|
| 2026.02.24 | ₩21,465 | ₩21,478 | ₩21,371 | ₩21,371 | -0.44% | 3.9만 |
|---|
| 2026.02.23 | ₩21,532 | ₩21,538 | ₩21,411 | ₩21,411 | -0.56% | 5.4천 |
|---|
| 2026.02.20 | ₩21,478 | ₩21,719 | ₩21,411 | ₩21,465 | -0.06% | 2만 |
|---|
| 2026.02.19 | ₩21,505 | ₩21,679 | ₩21,505 | ₩21,518 | +0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩21,612 | ₩21,735 | ₩21,585 | ₩21,585 | -0.12% | 1.7만 |
|---|
| 2026.02.17 | ₩21,599 | ₩21,599 | ₩21,522 | ₩21,559 | -0.19% | 1.1만 |
|---|
| 2026.02.13 | ₩21,331 | ₩21,559 | ₩21,331 | ₩21,543 | +0.99% | 3.5천 |
|---|
| 2026.02.12 | ₩21,572 | ₩21,572 | ₩21,304 | ₩21,411 | -0.74% | 3천 |
|---|
| 2026.02.11 | ₩21,518 | ₩21,545 | ₩21,411 | ₩21,411 | -0.50% | 3.9천 |
|---|
| 2026.02.10 | ₩21,304 | ₩21,518 | ₩21,304 | ₩21,465 | +0.75% | 4.7천 |
|---|
| 2026.02.09 | ₩21,344 | ₩21,385 | ₩21,318 | ₩21,371 | +0.13% | 4.2천 |
|---|
| 2026.02.06 | ₩21,518 | ₩21,518 | ₩21,224 | ₩21,291 | -1.06% | 7.1천 |
|---|
| 2026.02.05 | ₩21,237 | ₩21,344 | ₩21,237 | ₩21,338 | +0.47% | 7.8천 |
|---|
| 2026.02.04 | ₩21,612 | ₩21,612 | ₩21,344 | ₩21,344 | -1.24% | 1만 |
|---|
| 2026.02.03 | ₩21,679 | ₩21,679 | ₩21,492 | ₩21,492 | -0.86% | 4.9천 |
|---|
| 2026.02.02 | ₩21,679 | ₩21,679 | ₩21,551 | ₩21,599 | -0.37% | 6.8천 |
|---|
| 2026.01.30 | ₩21,478 | ₩21,625 | ₩21,411 | ₩21,545 | +0.31% | 1.8만 |
|---|
| 2026.01.29 | ₩21,545 | ₩21,545 | ₩21,411 | ₩21,438 | -0.50% | 9천 |
|---|
| 2026.01.28 | ₩21,452 | ₩21,532 | ₩21,438 | ₩21,478 | +0.12% | 5.5천 |
|---|
| 2026.01.27 | ₩21,398 | ₩21,438 | ₩21,278 | ₩21,438 | +0.19% | 4.3천 |
|---|
| 2026.01.26 | ₩21,398 | ₩21,398 | ₩21,144 | ₩21,331 | -0.31% | 2.7만 |
|---|
| 2026.01.23 | ₩21,411 | ₩21,411 | ₩21,278 | ₩21,291 | -0.56% | 1.4만 |
|---|
| 2026.01.22 | ₩21,452 | ₩21,452 | ₩21,291 | ₩21,318 | -0.62% | 8.9천 |
|---|
| 2026.01.21 | ₩21,505 | ₩21,505 | ₩21,291 | ₩21,398 | -0.50% | 1.2만 |
|---|
| 2026.01.20 | ₩21,465 | ₩21,465 | ₩21,338 | ₩21,338 | -0.59% | 2.3만 |
|---|
| 2026.01.16 | ₩21,465 | ₩21,545 | ₩21,465 | ₩21,465 | 0.00% | 4천 |
|---|
| 2026.01.15 | ₩21,492 | ₩21,518 | ₩21,291 | ₩21,492 | 0.00% | 3만 |
|---|
| 2026.01.14 | ₩21,786 | ₩21,846 | ₩21,695 | ₩21,786 | 0.00% | 1.8만 |
|---|
| 2026.01.13 | ₩21,786 | ₩21,799 | ₩21,730 | ₩21,773 | -0.06% | 5.2천 |
|---|
| 2026.01.12 | ₩21,692 | ₩21,702 | ₩21,612 | ₩21,666 | -0.12% | 4.8천 |
|---|
| 2026.01.09 | ₩21,706 | ₩21,706 | ₩21,585 | ₩21,679 | -0.12% | 1.2만 |
|---|
| 2026.01.08 | ₩21,746 | ₩21,746 | ₩21,585 | ₩21,599 | -0.68% | 7천 |
|---|
| 2026.01.07 | ₩21,813 | ₩21,813 | ₩21,572 | ₩21,625 | -0.86% | 7.1천 |
|---|
| 2026.01.06 | ₩21,719 | ₩21,733 | ₩21,625 | ₩21,679 | -0.18% | 8.1천 |
|---|
| 2026.01.05 | ₩21,773 | ₩21,853 | ₩21,652 | ₩21,652 | -0.55% | 1.3만 |
|---|
| 2026.01.02 | ₩21,679 | ₩21,813 | ₩21,639 | ₩21,773 | +0.43% | 1.8만 |
|---|
| 2025.12.31 | ₩21,666 | ₩21,806 | ₩21,545 | ₩21,692 | +0.12% | 4.3만 |
|---|
| 2025.12.30 | ₩21,492 | ₩21,679 | ₩21,492 | ₩21,639 | +0.68% | 1.6만 |
|---|
| 2025.12.29 | ₩21,652 | ₩21,909 | ₩21,492 | ₩21,532 | -0.56% | 2.1만 |
|---|
| 2025.12.26 | ₩21,759 | ₩21,920 | ₩21,599 | ₩21,666 | -0.43% | 1.5만 |
|---|
| 2025.12.24 | ₩21,652 | ₩21,759 | ₩21,652 | ₩21,759 | +0.49% | 4.6천 |
|---|
| 2025.12.23 | ₩21,759 | ₩21,826 | ₩21,599 | ₩21,801 | +0.19% | 2.1만 |
|---|
| 2025.12.22 | ₩21,786 | ₩21,947 | ₩21,692 | ₩21,866 | +0.37% | 3만 |
|---|
| 2025.12.19 | ₩21,518 | ₩21,840 | ₩21,518 | ₩21,666 | +0.68% | 1.2만 |
|---|
| 2025.12.18 | ₩21,585 | ₩21,853 | ₩21,585 | ₩21,625 | +0.19% | 2.2만 |
|---|
| 2025.12.17 | ₩21,799 | ₩21,799 | ₩21,505 | ₩21,572 | -1.04% | 1.9만 |
|---|
| 2025.12.16 | ₩21,612 | ₩21,774 | ₩21,612 | ₩21,692 | +0.37% | 8.1천 |
|---|
| 2025.12.15 | ₩21,559 | ₩21,692 | ₩21,559 | ₩21,612 | +0.25% | 6.1천 |
|---|
| 2025.12.12 | ₩21,773 | ₩21,853 | ₩21,505 | ₩21,625 | -0.68% | 2만 |
|---|
| 2025.12.11 | ₩21,679 | ₩21,866 | ₩21,585 | ₩21,866 | +0.86% | 2.2만 |
|---|
| 2025.12.10 | ₩21,813 | ₩21,840 | ₩21,692 | ₩21,813 | 0.00% | 6.9천 |
|---|
| 2025.12.09 | ₩21,866 | ₩21,898 | ₩21,719 | ₩21,773 | -0.43% | 2만 |
|---|
| 2025.12.08 | ₩21,733 | ₩21,773 | ₩21,706 | ₩21,773 | +0.18% | 2.3천 |
|---|
| 2025.12.05 | ₩21,639 | ₩21,706 | ₩21,639 | ₩21,706 | +0.31% | 9.1천 |
|---|
| 2025.12.04 | ₩21,906 | ₩21,906 | ₩21,733 | ₩21,733 | -0.79% | 6.5천 |
|---|
| 2025.12.03 | ₩21,880 | ₩21,960 | ₩21,746 | ₩21,840 | -0.18% | 7.8천 |
|---|
| 2025.12.02 | ₩21,585 | ₩21,759 | ₩21,585 | ₩21,759 | +0.81% | 5.4천 |
|---|
| 2025.12.01 | ₩21,572 | ₩21,712 | ₩21,545 | ₩21,612 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩22,134 | ₩22,134 | ₩21,532 | ₩21,572 | -2.54% | 2.5만 |
|---|
| 2025.11.26 | ₩21,866 | ₩22,019 | ₩21,799 | ₩22,019 | +0.70% | 9천 |
|---|
| 2025.11.25 | ₩21,612 | ₩21,813 | ₩21,612 | ₩21,761 | +0.69% | 1.3만 |
|---|
| 2025.11.24 | ₩21,719 | ₩21,873 | ₩21,492 | ₩21,757 | +0.17% | 3.7천 |
|---|
| 2025.11.21 | ₩21,532 | ₩21,719 | ₩21,411 | ₩21,652 | +0.56% | 9천 |
|---|
| 2025.11.20 | ₩21,933 | ₩21,933 | ₩21,425 | ₩21,513 | -1.92% | 1.5만 |
|---|
| 2025.11.19 | ₩21,786 | ₩21,786 | ₩21,733 | ₩21,766 | -0.09% | 4.4천 |
|---|
| 2025.11.18 | ₩21,813 | ₩22,000 | ₩21,773 | ₩21,773 | -0.18% | 3.9천 |
|---|
| 2025.11.17 | ₩22,054 | ₩22,054 | ₩21,746 | ₩21,787 | -1.21% | 1.4만 |
|---|
| 2025.11.14 | ₩22,067 | ₩22,067 | ₩21,719 | ₩22,014 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩22,348 | ₩22,348 | ₩22,014 | ₩22,027 | -1.44% | 1.3만 |
|---|
| 2025.11.12 | ₩22,469 | ₩22,469 | ₩21,987 | ₩22,015 | -2.02% | 5.5천 |
|---|
| 2025.11.11 | ₩22,147 | ₩22,321 | ₩22,054 | ₩22,321 | +0.79% | 9.3천 |
|---|
| 2025.11.10 | ₩21,947 | ₩22,134 | ₩21,813 | ₩22,134 | +0.85% | 8.3천 |
|---|
| 2025.11.07 | ₩21,492 | ₩22,067 | ₩21,492 | ₩21,893 | +1.87% | 1.7만 |
|---|
| 2025.11.06 | ₩21,893 | ₩21,893 | ₩21,452 | ₩21,518 | -1.71% | 1.8만 |
|---|
| 2025.11.05 | ₩21,692 | ₩21,799 | ₩21,656 | ₩21,666 | -0.12% | 9.9천 |
|---|
| 2025.11.04 | ₩21,545 | ₩21,625 | ₩21,438 | ₩21,599 | +0.25% | 2.1만 |
|---|
| 2025.11.03 | ₩21,799 | ₩21,799 | ₩21,518 | ₩21,585 | -0.98% | 1.9만 |
|---|
| 2025.10.31 | ₩21,960 | ₩22,026 | ₩21,639 | ₩21,692 | -1.22% | 6.7만 |
|---|
| 2025.10.30 | ₩22,134 | ₩22,171 | ₩21,947 | ₩22,027 | -0.48% | 8.9천 |
|---|
| 2025.10.29 | ₩22,281 | ₩22,341 | ₩22,107 | ₩22,107 | -0.78% | 9.9천 |
|---|
| 2025.10.28 | ₩22,348 | ₩22,348 | ₩22,107 | ₩22,281 | -0.30% | 8.4천 |
|---|
| 2025.10.27 | ₩22,469 | ₩22,469 | ₩22,194 | ₩22,348 | -0.54% | 1.1만 |
|---|
| 2025.10.24 | ₩22,428 | ₩22,428 | ₩22,080 | ₩22,307 | -0.54% | 1.3만 |
|---|
| 2025.10.23 | ₩22,321 | ₩22,321 | ₩22,147 | ₩22,228 | -0.42% | 1.5만 |
|---|
| 2025.10.22 | ₩22,321 | ₩22,321 | ₩22,014 | ₩22,268 | -0.24% | 1.7만 |
|---|
| 2025.10.21 | ₩22,268 | ₩22,335 | ₩22,107 | ₩22,295 | +0.12% | 5.5천 |
|---|
| 2025.10.20 | ₩21,826 | ₩22,188 | ₩21,826 | ₩22,141 | +1.44% | 1.1만 |
|---|
| 2025.10.17 | ₩22,134 | ₩22,134 | ₩21,773 | ₩21,773 | -1.63% | 1.4만 |
|---|
| 2025.10.16 | ₩22,308 | ₩22,308 | ₩22,040 | ₩22,080 | -1.02% | 8.8천 |
|---|
| 2025.10.15 | ₩21,973 | ₩22,161 | ₩21,973 | ₩22,121 | +0.67% | 2.1만 |
|---|
| 2025.10.14 | ₩22,027 | ₩22,121 | ₩21,880 | ₩22,121 | +0.43% | 5.6천 |
|---|
| 2025.10.13 | ₩22,014 | ₩22,014 | ₩21,893 | ₩21,920 | -0.43% | 2천 |
|---|
| 2025.10.10 | ₩22,375 | ₩22,378 | ₩21,799 | ₩21,799 | -2.57% | 2만 |
|---|