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 | ₩20,619 | ₩20,941 | ₩20,613 | ₩20,687 | +0.33% | 6.8천 |
| 2026.10.08 | ₩20,794 | ₩20,982 | ₩20,526 | ₩20,780 | -0.06% | 3만 |
| 2026.10.07 | ₩20,901 | ₩20,995 | ₩20,582 | ₩20,827 | -0.35% | 1.4만 |
| 2026.10.06 | ₩20,928 | ₩21,129 | ₩20,807 | ₩21,076 | +0.71% | 1.1만 |
| 2026.10.05 | ₩21,089 | ₩21,102 | ₩20,807 | ₩20,915 | -0.83% | 4.5만 |
| 2026.10.02 | ₩21,330 | ₩21,391 | ₩21,129 | ₩21,190 | -0.66% | 8천 |
| 2026.10.01 | ₩21,263 | ₩21,424 | ₩21,035 | ₩21,290 | +0.13% | 1.7만 |
| 2026.09.30 | ₩21,626 | ₩21,773 | ₩21,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,357 |
| -1.24% |
| 23.9만 |
| 2026.09.29 | ₩21,599 | ₩21,787 | ₩21,431 | ₩21,626 | +0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩21,639 | ₩21,854 | ₩21,376 | ₩21,612 | -0.12% | 3.5만 |
|---|
| 2026.09.25 | ₩21,612 | ₩21,787 | ₩21,505 | ₩21,720 | +0.50% | 2.9만 |
|---|
| 2026.09.24 | ₩21,290 | ₩21,800 | ₩21,290 | ₩21,478 | +0.88% | 3.4만 |
|---|
| 2026.09.23 | ₩21,451 | ₩21,505 | ₩21,183 | ₩21,418 | -0.16% | 2.7만 |
|---|
| 2026.09.22 | ₩21,411 | ₩21,478 | ₩21,304 | ₩21,451 | +0.19% | 9.4천 |
|---|
| 2026.09.21 | ₩21,438 | ₩21,585 | ₩21,320 | ₩21,398 | -0.19% | 2.3만 |
|---|
| 2026.09.18 | ₩21,277 | ₩21,491 | ₩21,143 | ₩21,491 | +1.01% | 6.5천 |
|---|
| 2026.09.17 | ₩21,263 | ₩21,517 | ₩21,263 | ₩21,451 | +0.88% | 6.2천 |
|---|
| 2026.09.16 | ₩21,156 | ₩21,330 | ₩21,156 | ₩21,243 | +0.41% | 1.5만 |
|---|
| 2026.09.15 | ₩21,022 | ₩21,263 | ₩21,009 | ₩21,156 | +0.64% | 7.1천 |
|---|
| 2026.09.14 | ₩21,237 | ₩21,280 | ₩20,928 | ₩21,143 | -0.44% | 1.8만 |
|---|
| 2026.09.11 | ₩21,049 | ₩21,156 | ₩20,915 | ₩21,129 | +0.38% | 1.8만 |
|---|
| 2026.09.10 | ₩20,955 | ₩21,062 | ₩20,915 | ₩21,022 | +0.32% | 2.1만 |
|---|
| 2026.09.09 | ₩21,049 | ₩21,196 | ₩20,968 | ₩21,062 | +0.06% | 1.8만 |
|---|
| 2026.09.08 | ₩21,411 | ₩21,498 | ₩21,062 | ₩21,076 | -1.57% | 3.5만 |
|---|
| 2026.09.04 | ₩21,384 | ₩21,424 | ₩21,277 | ₩21,411 | +0.13% | 2.5만 |
|---|
| 2026.09.03 | ₩21,290 | ₩21,411 | ₩21,263 | ₩21,277 | -0.06% | 1.7만 |
|---|
| 2026.09.02 | ₩21,357 | ₩21,787 | ₩21,263 | ₩21,290 | -0.31% | 2.9만 |
|---|
| 2026.09.01 | ₩21,679 | ₩21,706 | ₩21,304 | ₩21,330 | -1.61% | 2.1만 |
|---|
| 2026.08.31 | ₩21,733 | ₩21,813 | ₩21,693 | ₩21,813 | +0.37% | 1.2만 |
|---|
| 2026.08.28 | ₩21,585 | ₩21,867 | ₩21,465 | ₩21,800 | +0.99% | 1.9만 |
|---|
| 2026.08.27 | ₩21,532 | ₩21,746 | ₩21,398 | ₩21,465 | -0.31% | 1.6만 |
|---|
| 2026.08.26 | ₩21,585 | ₩21,706 | ₩21,518 | ₩21,532 | -0.25% | 1.1만 |
|---|
| 2026.08.25 | ₩21,854 | ₩21,854 | ₩21,652 | ₩21,693 | -0.74% | 1.3만 |
|---|
| 2026.08.24 | ₩21,746 | ₩21,746 | ₩21,612 | ₩21,746 | 0.00% | 8.6천 |
|---|
| 2026.08.21 | ₩21,706 | ₩21,746 | ₩21,612 | ₩21,720 | +0.06% | 1.9만 |
|---|
| 2026.08.20 | ₩21,639 | ₩21,827 | ₩21,639 | ₩21,746 | +0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩21,626 | ₩21,720 | ₩21,532 | ₩21,673 | +0.22% | 8.9천 |
|---|
| 2026.08.18 | ₩21,626 | ₩21,666 | ₩21,532 | ₩21,626 | 0.00% | 1.5만 |
|---|
| 2026.08.17 | ₩21,733 | ₩21,773 | ₩21,679 | ₩21,679 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩21,652 | ₩21,706 | ₩21,626 | ₩21,693 | +0.19% | 1.8만 |
|---|
| 2026.08.13 | ₩21,585 | ₩21,652 | ₩21,585 | ₩21,652 | +0.31% | 9.4천 |
|---|
| 2026.08.12 | ₩21,599 | ₩21,639 | ₩21,575 | ₩21,606 | +0.03% | 1.3만 |
|---|
| 2026.08.11 | ₩21,545 | ₩21,643 | ₩21,532 | ₩21,619 | +0.34% | 1.1만 |
|---|
| 2026.08.10 | ₩21,559 | ₩21,652 | ₩21,505 | ₩21,626 | +0.31% | 1.6만 |
|---|
| 2026.08.07 | ₩21,612 | ₩21,639 | ₩21,491 | ₩21,612 | 0.00% | 1.8만 |
|---|
| 2026.08.06 | ₩21,666 | ₩21,693 | ₩21,552 | ₩21,552 | -0.53% | 2.4만 |
|---|
| 2026.08.05 | ₩21,585 | ₩21,827 | ₩21,572 | ₩21,666 | +0.37% | 1.4만 |
|---|
| 2026.08.04 | ₩21,585 | ₩21,585 | ₩21,290 | ₩21,532 | -0.25% | 1만 |
|---|
| 2026.08.03 | ₩21,599 | ₩21,941 | ₩21,330 | ₩21,424 | -0.81% | 9.3만 |
|---|
| 2026.07.31 | ₩21,666 | ₩21,773 | ₩21,505 | ₩21,599 | -0.31% | 6.6만 |
|---|
| 2026.07.30 | ₩21,585 | ₩21,585 | ₩21,465 | ₩21,518 | -0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩21,652 | ₩21,652 | ₩21,465 | ₩21,532 | -0.56% | 7.7만 |
|---|
| 2026.07.28 | ₩21,532 | ₩21,639 | ₩21,465 | ₩21,612 | +0.37% | 7.6만 |
|---|
| 2026.07.27 | ₩21,451 | ₩21,451 | ₩21,344 | ₩21,384 | -0.31% | 1.7만 |
|---|
| 2026.07.24 | ₩21,398 | ₩21,398 | ₩21,317 | ₩21,344 | -0.25% | 1.1만 |
|---|
| 2026.07.23 | ₩21,304 | ₩21,398 | ₩21,304 | ₩21,330 | +0.13% | 8.4만 |
|---|
| 2026.07.22 | ₩21,384 | ₩21,398 | ₩21,290 | ₩21,330 | -0.25% | 2.5만 |
|---|
| 2026.07.21 | ₩21,250 | ₩21,438 | ₩21,250 | ₩21,357 | +0.51% | 4.3만 |
|---|
| 2026.07.20 | ₩21,330 | ₩21,424 | ₩21,196 | ₩21,344 | +0.06% | 7.6만 |
|---|
| 2026.07.17 | ₩20,915 | ₩21,317 | ₩20,915 | ₩21,277 | +1.73% | 11.3만 |
|---|
| 2026.07.16 | ₩20,861 | ₩21,089 | ₩20,861 | ₩20,982 | +0.58% | 4.3천 |
|---|
| 2026.07.15 | ₩20,995 | ₩20,995 | ₩20,861 | ₩20,915 | -0.38% | 2.6만 |
|---|
| 2026.07.14 | ₩21,263 | ₩21,304 | ₩21,102 | ₩21,196 | -0.32% | 1.9만 |
|---|
| 2026.07.13 | ₩21,183 | ₩21,183 | ₩21,089 | ₩21,123 | -0.28% | 9.2천 |
|---|
| 2026.07.10 | ₩21,062 | ₩21,183 | ₩21,062 | ₩21,062 | 0.00% | 9.2천 |
|---|
| 2026.07.09 | ₩20,780 | ₩21,210 | ₩20,754 | ₩21,170 | +1.87% | 6.7만 |
|---|
| 2026.07.08 | ₩20,660 | ₩20,834 | ₩20,660 | ₩20,834 | +0.84% | 1.1만 |
|---|
| 2026.07.07 | ₩20,754 | ₩20,848 | ₩20,673 | ₩20,794 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩20,619 | ₩20,837 | ₩20,526 | ₩20,837 | +1.05% | 1.5만 |
|---|
| 2026.07.02 | ₩20,324 | ₩20,512 | ₩20,324 | ₩20,512 | +0.92% | 2.7만 |
|---|
| 2026.07.01 | ₩20,338 | ₩20,526 | ₩20,298 | ₩20,298 | -0.20% | 2.5만 |
|---|
| 2026.06.30 | ₩20,485 | ₩20,708 | ₩20,257 | ₩20,271 | -1.05% | 17.6만 |
|---|
| 2026.06.29 | ₩20,458 | ₩20,738 | ₩20,458 | ₩20,485 | +0.13% | 2.7만 |
|---|
| 2026.06.26 | ₩20,458 | ₩20,646 | ₩20,458 | ₩20,526 | +0.33% | 1.3만 |
|---|
| 2026.06.25 | ₩20,579 | ₩20,579 | ₩20,458 | ₩20,458 | -0.59% | 2.9만 |
|---|
| 2026.06.24 | ₩20,713 | ₩20,827 | ₩20,526 | ₩20,526 | -0.91% | 1.8만 |
|---|
| 2026.06.23 | ₩20,727 | ₩20,794 | ₩20,673 | ₩20,673 | -0.26% | 1.2만 |
|---|
| 2026.06.22 | ₩20,807 | ₩21,019 | ₩20,727 | ₩20,727 | -0.39% | 1.9만 |
|---|
| 2026.06.18 | ₩20,928 | ₩20,928 | ₩20,821 | ₩20,821 | -0.51% | 3.5천 |
|---|
| 2026.06.17 | ₩20,807 | ₩20,955 | ₩20,807 | ₩20,861 | +0.26% | 1.3만 |
|---|
| 2026.06.16 | ₩20,780 | ₩20,854 | ₩20,780 | ₩20,854 | +0.36% | 5.7천 |
|---|
| 2026.06.15 | ₩20,794 | ₩20,861 | ₩20,767 | ₩20,807 | +0.06% | 8.6천 |
|---|
| 2026.06.12 | ₩20,740 | ₩20,794 | ₩20,740 | ₩20,767 | +0.13% | 2천 |
|---|
| 2026.06.11 | ₩20,727 | ₩20,955 | ₩20,727 | ₩20,767 | +0.19% | 1.8만 |
|---|
| 2026.06.10 | ₩20,727 | ₩20,767 | ₩20,727 | ₩20,740 | +0.06% | 2.1천 |
|---|
| 2026.06.09 | ₩20,767 | ₩20,954 | ₩20,767 | ₩20,874 | +0.52% | 4.1천 |
|---|
| 2026.06.08 | ₩20,727 | ₩20,861 | ₩20,727 | ₩20,827 | +0.49% | 4.1천 |
|---|
| 2026.06.05 | ₩20,780 | ₩21,009 | ₩20,727 | ₩20,794 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩20,713 | ₩20,861 | ₩20,713 | ₩20,801 | +0.42% | 5.4천 |
|---|
| 2026.06.03 | ₩20,794 | ₩20,794 | ₩20,687 | ₩20,727 | -0.32% | 8천 |
|---|
| 2026.06.02 | ₩20,955 | ₩20,955 | ₩20,619 | ₩20,794 | -0.77% | 2.6만 |
|---|
| 2026.06.01 | ₩20,901 | ₩20,968 | ₩20,901 | ₩20,968 | +0.32% | 1.9천 |
|---|
| 2026.05.29 | ₩20,754 | ₩20,982 | ₩20,754 | ₩20,848 | +0.45% | 1.4만 |
|---|
| 2026.05.28 | ₩20,807 | ₩20,928 | ₩20,794 | ₩20,874 | +0.32% | 1.3만 |
|---|
| 2026.05.27 | ₩20,848 | ₩20,928 | ₩20,807 | ₩20,821 | -0.13% | 4.2천 |
|---|
| 2026.05.26 | ₩20,995 | ₩20,995 | ₩20,807 | ₩20,955 | -0.19% | 6.2천 |
|---|
| 2026.05.22 | ₩20,687 | ₩20,995 | ₩20,687 | ₩20,955 | +1.30% | 1.1천 |
|---|
| 2026.05.21 | ₩20,593 | ₩20,941 | ₩20,458 | ₩20,687 | +0.46% | 1만 |
|---|
| 2026.05.20 | ₩20,687 | ₩20,821 | ₩20,619 | ₩20,640 | -0.23% | 1.1만 |
|---|
| 2026.05.19 | ₩20,673 | ₩20,794 | ₩20,660 | ₩20,754 | +0.39% | 1.2만 |
|---|
| 2026.05.18 | ₩20,700 | ₩20,794 | ₩20,673 | ₩20,687 | -0.06% | 1.2만 |
|---|
| 2026.05.15 | ₩20,861 | ₩20,861 | ₩20,794 | ₩20,794 | -0.32% | 8.6천 |
|---|
| 2026.05.14 | ₩20,901 | ₩20,928 | ₩20,894 | ₩20,928 | +0.13% | 6.1천 |
|---|
| 2026.05.13 | ₩21,035 | ₩21,049 | ₩20,928 | ₩20,955 | -0.38% | 1.5만 |
|---|
| 2026.05.12 | ₩21,062 | ₩21,170 | ₩20,995 | ₩21,116 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩21,009 | ₩21,129 | ₩21,009 | ₩21,129 | +0.57% | 6.8천 |
|---|
| 2026.05.08 | ₩20,861 | ₩21,022 | ₩20,861 | ₩21,009 | +0.71% | 5.7천 |
|---|
| 2026.05.07 | ₩20,821 | ₩20,915 | ₩20,767 | ₩20,915 | +0.45% | 6.8천 |
|---|
| 2026.05.06 | ₩20,754 | ₩21,002 | ₩20,754 | ₩20,941 | +0.90% | 1.4천 |
|---|
| 2026.05.05 | ₩21,049 | ₩21,049 | ₩20,740 | ₩20,861 | -0.89% | 9.4천 |
|---|
| 2026.05.04 | ₩20,901 | ₩21,049 | ₩20,848 | ₩20,861 | -0.19% | 1.6만 |
|---|
| 2026.05.01 | ₩20,888 | ₩21,049 | ₩20,861 | ₩21,049 | +0.77% | 1.5만 |
|---|
| 2026.04.30 | ₩20,673 | ₩20,767 | ₩20,673 | ₩20,727 | +0.26% | 7.9천 |
|---|
| 2026.04.29 | ₩20,821 | ₩21,059 | ₩20,660 | ₩20,767 | -0.26% | 1.8만 |
|---|
| 2026.04.28 | ₩20,767 | ₩21,062 | ₩20,767 | ₩20,821 | +0.26% | 8.6천 |
|---|
| 2026.04.27 | ₩21,210 | ₩21,210 | ₩20,794 | ₩20,928 | -1.33% | 2.8만 |
|---|
| 2026.04.24 | ₩20,995 | ₩21,190 | ₩20,995 | ₩21,035 | +0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩20,941 | ₩21,170 | ₩20,861 | ₩21,062 | +0.58% | 1.6만 |
|---|
| 2026.04.22 | ₩20,593 | ₩20,941 | ₩20,593 | ₩20,834 | +1.17% | 1.4만 |
|---|
| 2026.04.21 | ₩20,928 | ₩20,928 | ₩20,552 | ₩20,593 | -1.60% | 1.9만 |
|---|
| 2026.04.20 | ₩20,941 | ₩21,089 | ₩20,941 | ₩20,941 | 0.00% | 1.1만 |
|---|
| 2026.04.17 | ₩20,888 | ₩21,102 | ₩20,888 | ₩21,102 | +1.03% | 1.8천 |
|---|
| 2026.04.16 | ₩21,031 | ₩21,031 | ₩20,955 | ₩20,955 | -0.36% | 2.6천 |
|---|
| 2026.04.15 | ₩20,848 | ₩21,076 | ₩20,848 | ₩21,049 | +0.97% | 5.4천 |
|---|
| 2026.04.14 | ₩21,156 | ₩21,398 | ₩21,143 | ₩21,384 | +1.08% | 9.6천 |
|---|
| 2026.04.13 | ₩21,196 | ₩21,237 | ₩21,049 | ₩21,156 | -0.19% | 4천 |
|---|
| 2026.04.10 | ₩21,049 | ₩21,170 | ₩20,904 | ₩21,170 | +0.57% | 2.8만 |
|---|
| 2026.04.09 | ₩20,941 | ₩21,129 | ₩20,901 | ₩20,968 | +0.13% | 3.2천 |
|---|
| 2026.04.08 | ₩20,995 | ₩21,116 | ₩20,886 | ₩20,901 | -0.45% | 3.5천 |
|---|
| 2026.04.07 | ₩20,646 | ₩20,901 | ₩20,593 | ₩20,874 | +1.10% | 1.8만 |
|---|
| 2026.04.06 | ₩20,673 | ₩20,767 | ₩20,633 | ₩20,700 | +0.13% | 1만 |
|---|
| 2026.04.02 | ₩20,324 | ₩20,606 | ₩20,324 | ₩20,539 | +1.06% | 1.8만 |
|---|
| 2026.04.01 | ₩20,271 | ₩20,552 | ₩20,271 | ₩20,391 | +0.60% | 2.8만 |
|---|
| 2026.03.31 | ₩20,660 | ₩20,740 | ₩20,043 | ₩20,043 | -2.99% | 9만 |
|---|
| 2026.03.30 | ₩20,848 | ₩20,941 | ₩20,660 | ₩20,660 | -0.90% | 2.6천 |
|---|
| 2026.03.27 | ₩20,861 | ₩20,881 | ₩20,700 | ₩20,727 | -0.64% | 1.3만 |
|---|
| 2026.03.26 | ₩20,968 | ₩20,968 | ₩20,915 | ₩20,915 | -0.26% | 3.3천 |
|---|
| 2026.03.25 | ₩20,968 | ₩21,022 | ₩20,915 | ₩20,968 | 0.00% | 2천 |
|---|
| 2026.03.24 | ₩20,727 | ₩20,888 | ₩20,727 | ₩20,767 | +0.19% | 3.1천 |
|---|
| 2026.03.23 | ₩20,713 | ₩21,104 | ₩20,713 | ₩20,915 | +0.97% | 5.7천 |
|---|
| 2026.03.20 | ₩20,861 | ₩21,055 | ₩20,673 | ₩20,700 | -0.77% | 1.1만 |
|---|
| 2026.03.19 | ₩20,834 | ₩21,062 | ₩20,834 | ₩20,893 | +0.28% | 6.9천 |
|---|
| 2026.03.18 | ₩20,848 | ₩21,102 | ₩20,848 | ₩20,941 | +0.45% | 5천 |
|---|
| 2026.03.17 | ₩20,874 | ₩21,035 | ₩20,874 | ₩20,925 | +0.24% | 7.7천 |
|---|
| 2026.03.16 | ₩21,062 | ₩21,097 | ₩20,848 | ₩21,009 | -0.25% | 2.3만 |
|---|
| 2026.03.13 | ₩20,915 | ₩21,237 | ₩20,915 | ₩21,089 | +0.83% | 2.2만 |
|---|
| 2026.03.12 | ₩21,223 | ₩21,266 | ₩20,915 | ₩20,915 | -1.45% | 1.7만 |
|---|
| 2026.03.11 | ₩21,263 | ₩21,330 | ₩21,223 | ₩21,237 | -0.13% | 1.6만 |
|---|
| 2026.03.10 | ₩21,532 | ₩21,532 | ₩21,237 | ₩21,263 | -1.25% | 1.4만 |
|---|
| 2026.03.09 | ₩21,330 | ₩21,451 | ₩21,196 | ₩21,451 | +0.57% | 2.5만 |
|---|
| 2026.03.06 | ₩21,438 | ₩21,438 | ₩21,263 | ₩21,330 | -0.50% | 1.2만 |
|---|
| 2026.03.05 | ₩21,451 | ₩21,532 | ₩21,424 | ₩21,438 | -0.06% | 9.7천 |
|---|
| 2026.03.04 | ₩21,250 | ₩21,559 | ₩21,250 | ₩21,458 | +0.98% | 2.2만 |
|---|
| 2026.03.03 | ₩21,223 | ₩21,357 | ₩21,183 | ₩21,357 | +0.63% | 4.8만 |
|---|
| 2026.03.02 | ₩21,424 | ₩21,424 | ₩21,254 | ₩21,317 | -0.50% | 3.2만 |
|---|
| 2026.02.27 | ₩21,532 | ₩21,626 | ₩21,210 | ₩21,237 | -1.37% | 11.3만 |
|---|
| 2026.02.26 | ₩21,559 | ₩21,640 | ₩21,559 | ₩21,599 | +0.19% | 4.6천 |
|---|
| 2026.02.25 | ₩21,559 | ₩21,648 | ₩21,465 | ₩21,559 | 0.00% | 1.5만 |
|---|
| 2026.02.24 | ₩21,518 | ₩21,532 | ₩21,424 | ₩21,424 | -0.44% | 3.9만 |
|---|
| 2026.02.23 | ₩21,585 | ₩21,592 | ₩21,465 | ₩21,465 | -0.56% | 5.4천 |
|---|
| 2026.02.20 | ₩21,532 | ₩21,773 | ₩21,465 | ₩21,518 | -0.06% | 2만 |
|---|
| 2026.02.19 | ₩21,559 | ₩21,733 | ₩21,559 | ₩21,572 | +0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩21,666 | ₩21,789 | ₩21,639 | ₩21,639 | -0.12% | 1.7만 |
|---|
| 2026.02.17 | ₩21,652 | ₩21,652 | ₩21,576 | ₩21,612 | -0.19% | 1.1만 |
|---|
| 2026.02.13 | ₩21,384 | ₩21,612 | ₩21,384 | ₩21,596 | +0.99% | 3.5천 |
|---|
| 2026.02.12 | ₩21,626 | ₩21,626 | ₩21,357 | ₩21,465 | -0.74% | 3천 |
|---|
| 2026.02.11 | ₩21,572 | ₩21,599 | ₩21,465 | ₩21,465 | -0.50% | 3.9천 |
|---|
| 2026.02.10 | ₩21,357 | ₩21,572 | ₩21,357 | ₩21,518 | +0.75% | 4.7천 |
|---|
| 2026.02.09 | ₩21,398 | ₩21,438 | ₩21,371 | ₩21,424 | +0.13% | 4.2천 |
|---|
| 2026.02.06 | ₩21,572 | ₩21,572 | ₩21,277 | ₩21,344 | -1.06% | 7.1천 |
|---|
| 2026.02.05 | ₩21,290 | ₩21,398 | ₩21,290 | ₩21,391 | +0.47% | 7.8천 |
|---|
| 2026.02.04 | ₩21,666 | ₩21,666 | ₩21,398 | ₩21,398 | -1.24% | 1만 |
|---|
| 2026.02.03 | ₩21,733 | ₩21,733 | ₩21,545 | ₩21,545 | -0.86% | 4.9천 |
|---|
| 2026.02.02 | ₩21,733 | ₩21,733 | ₩21,604 | ₩21,652 | -0.37% | 6.8천 |
|---|
| 2026.01.30 | ₩21,532 | ₩21,679 | ₩21,465 | ₩21,599 | +0.31% | 1.8만 |
|---|
| 2026.01.29 | ₩21,599 | ₩21,599 | ₩21,465 | ₩21,491 | -0.50% | 9천 |
|---|
| 2026.01.28 | ₩21,505 | ₩21,585 | ₩21,491 | ₩21,532 | +0.12% | 5.5천 |
|---|
| 2026.01.27 | ₩21,451 | ₩21,491 | ₩21,330 | ₩21,491 | +0.19% | 4.3천 |
|---|
| 2026.01.26 | ₩21,451 | ₩21,451 | ₩21,196 | ₩21,384 | -0.31% | 2.7만 |
|---|
| 2026.01.23 | ₩21,465 | ₩21,465 | ₩21,330 | ₩21,344 | -0.56% | 1.4만 |
|---|
| 2026.01.22 | ₩21,505 | ₩21,505 | ₩21,344 | ₩21,371 | -0.62% | 8.9천 |
|---|
| 2026.01.21 | ₩21,559 | ₩21,559 | ₩21,344 | ₩21,451 | -0.50% | 1.2만 |
|---|
| 2026.01.20 | ₩21,518 | ₩21,518 | ₩21,391 | ₩21,391 | -0.59% | 2.3만 |
|---|
| 2026.01.16 | ₩21,518 | ₩21,599 | ₩21,518 | ₩21,518 | 0.00% | 4천 |
|---|
| 2026.01.15 | ₩21,545 | ₩21,572 | ₩21,344 | ₩21,545 | 0.00% | 3만 |
|---|
| 2026.01.14 | ₩21,840 | ₩21,901 | ₩21,749 | ₩21,840 | 0.00% | 1.8만 |
|---|
| 2026.01.13 | ₩21,840 | ₩21,854 | ₩21,784 | ₩21,827 | -0.06% | 5.2천 |
|---|
| 2026.01.12 | ₩21,746 | ₩21,756 | ₩21,666 | ₩21,720 | -0.12% | 4.8천 |
|---|
| 2026.01.09 | ₩21,760 | ₩21,760 | ₩21,639 | ₩21,733 | -0.12% | 1.2만 |
|---|
| 2026.01.08 | ₩21,800 | ₩21,800 | ₩21,639 | ₩21,652 | -0.68% | 7천 |
|---|
| 2026.01.07 | ₩21,867 | ₩21,867 | ₩21,626 | ₩21,679 | -0.86% | 7.1천 |
|---|
| 2026.01.06 | ₩21,773 | ₩21,787 | ₩21,679 | ₩21,733 | -0.18% | 8.1천 |
|---|
| 2026.01.05 | ₩21,827 | ₩21,907 | ₩21,706 | ₩21,706 | -0.55% | 1.3만 |
|---|
| 2026.01.02 | ₩21,733 | ₩21,867 | ₩21,693 | ₩21,827 | +0.43% | 1.8만 |
|---|
| 2025.12.31 | ₩21,720 | ₩21,860 | ₩21,599 | ₩21,746 | +0.12% | 4.3만 |
|---|
| 2025.12.30 | ₩21,545 | ₩21,733 | ₩21,545 | ₩21,693 | +0.68% | 1.6만 |
|---|
| 2025.12.29 | ₩21,706 | ₩21,964 | ₩21,545 | ₩21,585 | -0.56% | 2.1만 |
|---|
| 2025.12.26 | ₩21,813 | ₩21,974 | ₩21,652 | ₩21,720 | -0.43% | 1.5만 |
|---|
| 2025.12.24 | ₩21,706 | ₩21,813 | ₩21,706 | ₩21,813 | +0.49% | 4.6천 |
|---|
| 2025.12.23 | ₩21,813 | ₩21,881 | ₩21,652 | ₩21,855 | +0.19% | 2.1만 |
|---|
| 2025.12.22 | ₩21,840 | ₩22,001 | ₩21,746 | ₩21,921 | +0.37% | 3만 |
|---|
| 2025.12.19 | ₩21,572 | ₩21,894 | ₩21,572 | ₩21,720 | +0.68% | 1.2만 |
|---|
| 2025.12.18 | ₩21,639 | ₩21,907 | ₩21,639 | ₩21,679 | +0.19% | 2.2만 |
|---|
| 2025.12.17 | ₩21,854 | ₩21,854 | ₩21,559 | ₩21,626 | -1.04% | 1.9만 |
|---|
| 2025.12.16 | ₩21,666 | ₩21,828 | ₩21,666 | ₩21,746 | +0.37% | 8.1천 |
|---|
| 2025.12.15 | ₩21,612 | ₩21,746 | ₩21,612 | ₩21,666 | +0.25% | 6.1천 |
|---|
| 2025.12.12 | ₩21,827 | ₩21,907 | ₩21,559 | ₩21,679 | -0.68% | 2만 |
|---|
| 2025.12.11 | ₩21,733 | ₩21,921 | ₩21,639 | ₩21,921 | +0.86% | 2.2만 |
|---|
| 2025.12.10 | ₩21,867 | ₩21,894 | ₩21,746 | ₩21,867 | 0.00% | 6.9천 |
|---|
| 2025.12.09 | ₩21,921 | ₩21,953 | ₩21,773 | ₩21,827 | -0.43% | 2만 |
|---|
| 2025.12.08 | ₩21,787 | ₩21,827 | ₩21,760 | ₩21,827 | +0.18% | 2.3천 |
|---|
| 2025.12.05 | ₩21,693 | ₩21,760 | ₩21,693 | ₩21,760 | +0.31% | 9.1천 |
|---|
| 2025.12.04 | ₩21,961 | ₩21,961 | ₩21,787 | ₩21,787 | -0.79% | 6.5천 |
|---|
| 2025.12.03 | ₩21,934 | ₩22,015 | ₩21,800 | ₩21,894 | -0.18% | 7.8천 |
|---|
| 2025.12.02 | ₩21,639 | ₩21,813 | ₩21,639 | ₩21,813 | +0.81% | 5.4천 |
|---|
| 2025.12.01 | ₩21,626 | ₩21,766 | ₩21,599 | ₩21,666 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩22,189 | ₩22,189 | ₩21,585 | ₩21,626 | -2.54% | 2.5만 |
|---|
| 2025.11.26 | ₩21,921 | ₩22,074 | ₩21,854 | ₩22,074 | +0.70% | 9천 |
|---|
| 2025.11.25 | ₩21,666 | ₩21,867 | ₩21,666 | ₩21,815 | +0.69% | 1.3만 |
|---|
| 2025.11.24 | ₩21,773 | ₩21,927 | ₩21,545 | ₩21,811 | +0.17% | 3.7천 |
|---|
| 2025.11.21 | ₩21,585 | ₩21,773 | ₩21,465 | ₩21,706 | +0.56% | 9천 |
|---|
| 2025.11.20 | ₩21,988 | ₩21,988 | ₩21,478 | ₩21,567 | -1.92% | 1.5만 |
|---|
| 2025.11.19 | ₩21,840 | ₩21,840 | ₩21,787 | ₩21,820 | -0.09% | 4.4천 |
|---|
| 2025.11.18 | ₩21,867 | ₩22,055 | ₩21,827 | ₩21,827 | -0.18% | 3.9천 |
|---|
| 2025.11.17 | ₩22,109 | ₩22,109 | ₩21,800 | ₩21,842 | -1.21% | 1.4만 |
|---|
| 2025.11.14 | ₩22,122 | ₩22,122 | ₩21,773 | ₩22,068 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩22,404 | ₩22,404 | ₩22,068 | ₩22,082 | -1.44% | 1.3만 |
|---|
| 2025.11.12 | ₩22,524 | ₩22,524 | ₩22,042 | ₩22,070 | -2.02% | 5.5천 |
|---|
| 2025.11.11 | ₩22,202 | ₩22,377 | ₩22,109 | ₩22,377 | +0.79% | 9.3천 |
|---|
| 2025.11.10 | ₩22,001 | ₩22,189 | ₩21,867 | ₩22,189 | +0.85% | 8.3천 |
|---|
| 2025.11.07 | ₩21,545 | ₩22,122 | ₩21,545 | ₩21,948 | +1.87% | 1.7만 |
|---|
| 2025.11.06 | ₩21,948 | ₩21,948 | ₩21,505 | ₩21,572 | -1.71% | 1.8만 |
|---|
| 2025.11.05 | ₩21,746 | ₩21,854 | ₩21,710 | ₩21,720 | -0.12% | 9.9천 |
|---|
| 2025.11.04 | ₩21,599 | ₩21,679 | ₩21,491 | ₩21,652 | +0.25% | 2.1만 |
|---|
| 2025.11.03 | ₩21,854 | ₩21,854 | ₩21,572 | ₩21,639 | -0.98% | 1.9만 |
|---|
| 2025.10.31 | ₩22,015 | ₩22,080 | ₩21,693 | ₩21,746 | -1.22% | 6.7만 |
|---|
| 2025.10.30 | ₩22,189 | ₩22,227 | ₩22,001 | ₩22,082 | -0.48% | 8.9천 |
|---|
| 2025.10.29 | ₩22,337 | ₩22,397 | ₩22,162 | ₩22,162 | -0.78% | 9.9천 |
|---|
| 2025.10.28 | ₩22,404 | ₩22,404 | ₩22,162 | ₩22,337 | -0.30% | 8.4천 |
|---|
| 2025.10.27 | ₩22,524 | ₩22,524 | ₩22,249 | ₩22,404 | -0.54% | 1.1만 |
|---|
| 2025.10.24 | ₩22,484 | ₩22,484 | ₩22,135 | ₩22,362 | -0.54% | 1.3만 |
|---|
| 2025.10.23 | ₩22,377 | ₩22,377 | ₩22,202 | ₩22,283 | -0.42% | 1.5만 |
|---|
| 2025.10.22 | ₩22,377 | ₩22,377 | ₩22,068 | ₩22,323 | -0.24% | 1.7만 |
|---|
| 2025.10.21 | ₩22,323 | ₩22,390 | ₩22,162 | ₩22,350 | +0.12% | 5.5천 |
|---|
| 2025.10.20 | ₩21,881 | ₩22,243 | ₩21,881 | ₩22,196 | +1.44% | 1.1만 |
|---|
| 2025.10.17 | ₩22,189 | ₩22,189 | ₩21,827 | ₩21,827 | -1.63% | 1.4만 |
|---|
| 2025.10.16 | ₩22,363 | ₩22,363 | ₩22,095 | ₩22,135 | -1.02% | 8.8천 |
|---|
| 2025.10.15 | ₩22,028 | ₩22,216 | ₩22,028 | ₩22,176 | +0.67% | 2.1만 |
|---|
| 2025.10.14 | ₩22,082 | ₩22,176 | ₩21,934 | ₩22,176 | +0.43% | 5.6천 |
|---|
| 2025.10.13 | ₩22,068 | ₩22,068 | ₩21,948 | ₩21,974 | -0.43% | 2천 |
|---|
| 2025.10.10 | ₩22,431 | ₩22,433 | ₩21,854 | ₩21,854 | -2.57% | 2만 |
|---|