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 | ₩20,539 | ₩20,860 | ₩20,532 | ₩20,606 | +0.33% | 6.8천 |
| 2026.10.08 | ₩20,713 | ₩20,900 | ₩20,446 | ₩20,699 | -0.06% | 3만 |
| 2026.10.07 | ₩20,820 | ₩20,913 | ₩20,502 | ₩20,746 | -0.35% | 1.4만 |
| 2026.10.06 | ₩20,846 | ₩21,047 | ₩20,726 | ₩20,993 | +0.71% | 1.1만 |
| 2026.10.05 | ₩21,007 | ₩21,020 | ₩20,726 | ₩20,833 | -0.83% | 4.5만 |
| 2026.10.02 | ₩21,247 | ₩21,307 | ₩21,047 | ₩21,107 | -0.66% | 8천 |
| 2026.10.01 | ₩21,181 | ₩21,341 | ₩20,953 | ₩21,207 | +0.13% | 1.7만 |
| 2026.09.30 | ₩21,541 | ₩21,688 | ₩21,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,274 |
| -1.24% |
| 23.9만 |
| 2026.09.29 | ₩21,515 | ₩21,702 | ₩21,348 | ₩21,541 | +0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩21,555 | ₩21,768 | ₩21,293 | ₩21,528 | -0.12% | 3.5만 |
|---|
| 2026.09.25 | ₩21,528 | ₩21,702 | ₩21,421 | ₩21,635 | +0.50% | 2.9만 |
|---|
| 2026.09.24 | ₩21,207 | ₩21,715 | ₩21,207 | ₩21,394 | +0.88% | 3.4만 |
|---|
| 2026.09.23 | ₩21,368 | ₩21,421 | ₩21,100 | ₩21,334 | -0.16% | 2.7만 |
|---|
| 2026.09.22 | ₩21,328 | ₩21,394 | ₩21,221 | ₩21,368 | +0.19% | 9.4천 |
|---|
| 2026.09.21 | ₩21,354 | ₩21,501 | ₩21,237 | ₩21,314 | -0.19% | 2.3만 |
|---|
| 2026.09.18 | ₩21,194 | ₩21,408 | ₩21,060 | ₩21,408 | +1.01% | 6.5천 |
|---|
| 2026.09.17 | ₩21,181 | ₩21,433 | ₩21,181 | ₩21,368 | +0.88% | 6.2천 |
|---|
| 2026.09.16 | ₩21,074 | ₩21,247 | ₩21,074 | ₩21,160 | +0.41% | 1.5만 |
|---|
| 2026.09.15 | ₩20,940 | ₩21,181 | ₩20,927 | ₩21,074 | +0.64% | 7.1천 |
|---|
| 2026.09.14 | ₩21,154 | ₩21,197 | ₩20,846 | ₩21,060 | -0.44% | 1.8만 |
|---|
| 2026.09.11 | ₩20,967 | ₩21,074 | ₩20,833 | ₩21,047 | +0.38% | 1.8만 |
|---|
| 2026.09.10 | ₩20,873 | ₩20,980 | ₩20,833 | ₩20,940 | +0.32% | 2.1만 |
|---|
| 2026.09.09 | ₩20,967 | ₩21,114 | ₩20,887 | ₩20,980 | +0.06% | 1.8만 |
|---|
| 2026.09.08 | ₩21,328 | ₩21,414 | ₩20,980 | ₩20,993 | -1.57% | 3.5만 |
|---|
| 2026.09.04 | ₩21,301 | ₩21,341 | ₩21,194 | ₩21,328 | +0.13% | 2.5만 |
|---|
| 2026.09.03 | ₩21,207 | ₩21,328 | ₩21,181 | ₩21,194 | -0.06% | 1.7만 |
|---|
| 2026.09.02 | ₩21,274 | ₩21,702 | ₩21,181 | ₩21,207 | -0.31% | 2.9만 |
|---|
| 2026.09.01 | ₩21,595 | ₩21,621 | ₩21,221 | ₩21,247 | -1.61% | 2.1만 |
|---|
| 2026.08.31 | ₩21,648 | ₩21,728 | ₩21,608 | ₩21,728 | +0.37% | 1.2만 |
|---|
| 2026.08.28 | ₩21,501 | ₩21,782 | ₩21,381 | ₩21,715 | +0.99% | 1.9만 |
|---|
| 2026.08.27 | ₩21,448 | ₩21,662 | ₩21,314 | ₩21,381 | -0.31% | 1.6만 |
|---|
| 2026.08.26 | ₩21,501 | ₩21,621 | ₩21,434 | ₩21,448 | -0.25% | 1.1만 |
|---|
| 2026.08.25 | ₩21,768 | ₩21,768 | ₩21,568 | ₩21,608 | -0.74% | 1.3만 |
|---|
| 2026.08.24 | ₩21,662 | ₩21,662 | ₩21,528 | ₩21,662 | 0.00% | 8.6천 |
|---|
| 2026.08.21 | ₩21,621 | ₩21,662 | ₩21,528 | ₩21,635 | +0.06% | 1.9만 |
|---|
| 2026.08.20 | ₩21,555 | ₩21,742 | ₩21,555 | ₩21,662 | +0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩21,541 | ₩21,635 | ₩21,448 | ₩21,588 | +0.22% | 8.9천 |
|---|
| 2026.08.18 | ₩21,541 | ₩21,581 | ₩21,448 | ₩21,541 | 0.00% | 1.5만 |
|---|
| 2026.08.17 | ₩21,648 | ₩21,688 | ₩21,595 | ₩21,595 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩21,568 | ₩21,621 | ₩21,541 | ₩21,608 | +0.19% | 1.8만 |
|---|
| 2026.08.13 | ₩21,501 | ₩21,568 | ₩21,501 | ₩21,568 | +0.31% | 9.4천 |
|---|
| 2026.08.12 | ₩21,515 | ₩21,555 | ₩21,491 | ₩21,521 | +0.03% | 1.3만 |
|---|
| 2026.08.11 | ₩21,461 | ₩21,559 | ₩21,448 | ₩21,535 | +0.34% | 1.1만 |
|---|
| 2026.08.10 | ₩21,475 | ₩21,568 | ₩21,421 | ₩21,541 | +0.31% | 1.6만 |
|---|
| 2026.08.07 | ₩21,528 | ₩21,555 | ₩21,408 | ₩21,528 | 0.00% | 1.8만 |
|---|
| 2026.08.06 | ₩21,581 | ₩21,608 | ₩21,468 | ₩21,468 | -0.53% | 2.4만 |
|---|
| 2026.08.05 | ₩21,501 | ₩21,742 | ₩21,488 | ₩21,581 | +0.37% | 1.4만 |
|---|
| 2026.08.04 | ₩21,501 | ₩21,501 | ₩21,207 | ₩21,448 | -0.25% | 1만 |
|---|
| 2026.08.03 | ₩21,515 | ₩21,855 | ₩21,247 | ₩21,341 | -0.81% | 9.3만 |
|---|
| 2026.07.31 | ₩21,581 | ₩21,688 | ₩21,421 | ₩21,515 | -0.31% | 6.6만 |
|---|
| 2026.07.30 | ₩21,501 | ₩21,501 | ₩21,381 | ₩21,434 | -0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩21,568 | ₩21,568 | ₩21,381 | ₩21,448 | -0.56% | 7.7만 |
|---|
| 2026.07.28 | ₩21,448 | ₩21,555 | ₩21,381 | ₩21,528 | +0.37% | 7.6만 |
|---|
| 2026.07.27 | ₩21,368 | ₩21,368 | ₩21,261 | ₩21,301 | -0.31% | 1.7만 |
|---|
| 2026.07.24 | ₩21,314 | ₩21,314 | ₩21,234 | ₩21,261 | -0.25% | 1.1만 |
|---|
| 2026.07.23 | ₩21,221 | ₩21,314 | ₩21,221 | ₩21,247 | +0.13% | 8.4만 |
|---|
| 2026.07.22 | ₩21,301 | ₩21,314 | ₩21,207 | ₩21,247 | -0.25% | 2.5만 |
|---|
| 2026.07.21 | ₩21,167 | ₩21,354 | ₩21,167 | ₩21,274 | +0.51% | 4.3만 |
|---|
| 2026.07.20 | ₩21,247 | ₩21,341 | ₩21,114 | ₩21,261 | +0.06% | 7.6만 |
|---|
| 2026.07.17 | ₩20,833 | ₩21,234 | ₩20,833 | ₩21,194 | +1.73% | 11.3만 |
|---|
| 2026.07.16 | ₩20,780 | ₩21,007 | ₩20,780 | ₩20,900 | +0.58% | 4.3천 |
|---|
| 2026.07.15 | ₩20,913 | ₩20,913 | ₩20,780 | ₩20,833 | -0.38% | 2.6만 |
|---|
| 2026.07.14 | ₩21,181 | ₩21,221 | ₩21,020 | ₩21,114 | -0.32% | 1.9만 |
|---|
| 2026.07.13 | ₩21,100 | ₩21,100 | ₩21,007 | ₩21,040 | -0.28% | 9.2천 |
|---|
| 2026.07.10 | ₩20,980 | ₩21,100 | ₩20,980 | ₩20,980 | 0.00% | 9.2천 |
|---|
| 2026.07.09 | ₩20,699 | ₩21,127 | ₩20,673 | ₩21,087 | +1.87% | 6.7만 |
|---|
| 2026.07.08 | ₩20,579 | ₩20,753 | ₩20,579 | ₩20,753 | +0.84% | 1.1만 |
|---|
| 2026.07.07 | ₩20,673 | ₩20,766 | ₩20,593 | ₩20,713 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩20,539 | ₩20,756 | ₩20,446 | ₩20,756 | +1.05% | 1.5만 |
|---|
| 2026.07.02 | ₩20,245 | ₩20,432 | ₩20,245 | ₩20,432 | +0.92% | 2.7만 |
|---|
| 2026.07.01 | ₩20,258 | ₩20,446 | ₩20,218 | ₩20,218 | -0.20% | 2.5만 |
|---|
| 2026.06.30 | ₩20,405 | ₩20,627 | ₩20,178 | ₩20,192 | -1.05% | 17.6만 |
|---|
| 2026.06.29 | ₩20,379 | ₩20,657 | ₩20,379 | ₩20,405 | +0.13% | 2.7만 |
|---|
| 2026.06.26 | ₩20,379 | ₩20,566 | ₩20,379 | ₩20,446 | +0.33% | 1.3만 |
|---|
| 2026.06.25 | ₩20,499 | ₩20,499 | ₩20,379 | ₩20,379 | -0.59% | 2.9만 |
|---|
| 2026.06.24 | ₩20,633 | ₩20,746 | ₩20,446 | ₩20,446 | -0.91% | 1.8만 |
|---|
| 2026.06.23 | ₩20,646 | ₩20,713 | ₩20,593 | ₩20,593 | -0.26% | 1.2만 |
|---|
| 2026.06.22 | ₩20,726 | ₩20,937 | ₩20,646 | ₩20,646 | -0.39% | 1.9만 |
|---|
| 2026.06.18 | ₩20,846 | ₩20,846 | ₩20,740 | ₩20,740 | -0.51% | 3.5천 |
|---|
| 2026.06.17 | ₩20,726 | ₩20,873 | ₩20,726 | ₩20,780 | +0.26% | 1.3만 |
|---|
| 2026.06.16 | ₩20,699 | ₩20,773 | ₩20,699 | ₩20,773 | +0.36% | 5.7천 |
|---|
| 2026.06.15 | ₩20,713 | ₩20,780 | ₩20,686 | ₩20,726 | +0.06% | 8.6천 |
|---|
| 2026.06.12 | ₩20,659 | ₩20,713 | ₩20,659 | ₩20,686 | +0.13% | 2천 |
|---|
| 2026.06.11 | ₩20,646 | ₩20,873 | ₩20,646 | ₩20,686 | +0.19% | 1.8만 |
|---|
| 2026.06.10 | ₩20,646 | ₩20,686 | ₩20,646 | ₩20,659 | +0.06% | 2.1천 |
|---|
| 2026.06.09 | ₩20,686 | ₩20,872 | ₩20,686 | ₩20,793 | +0.52% | 4.1천 |
|---|
| 2026.06.08 | ₩20,646 | ₩20,780 | ₩20,646 | ₩20,746 | +0.49% | 4.1천 |
|---|
| 2026.06.05 | ₩20,699 | ₩20,927 | ₩20,646 | ₩20,713 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩20,633 | ₩20,780 | ₩20,633 | ₩20,719 | +0.42% | 5.4천 |
|---|
| 2026.06.03 | ₩20,713 | ₩20,713 | ₩20,606 | ₩20,646 | -0.32% | 8천 |
|---|
| 2026.06.02 | ₩20,873 | ₩20,873 | ₩20,539 | ₩20,713 | -0.77% | 2.6만 |
|---|
| 2026.06.01 | ₩20,820 | ₩20,887 | ₩20,820 | ₩20,887 | +0.32% | 1.9천 |
|---|
| 2026.05.29 | ₩20,673 | ₩20,900 | ₩20,673 | ₩20,766 | +0.45% | 1.4만 |
|---|
| 2026.05.28 | ₩20,726 | ₩20,846 | ₩20,713 | ₩20,793 | +0.32% | 1.3만 |
|---|
| 2026.05.27 | ₩20,766 | ₩20,846 | ₩20,726 | ₩20,740 | -0.13% | 4.2천 |
|---|
| 2026.05.26 | ₩20,913 | ₩20,913 | ₩20,726 | ₩20,873 | -0.19% | 6.2천 |
|---|
| 2026.05.22 | ₩20,606 | ₩20,913 | ₩20,606 | ₩20,873 | +1.30% | 1.1천 |
|---|
| 2026.05.21 | ₩20,512 | ₩20,860 | ₩20,379 | ₩20,606 | +0.46% | 1만 |
|---|
| 2026.05.20 | ₩20,606 | ₩20,740 | ₩20,539 | ₩20,559 | -0.23% | 1.1만 |
|---|
| 2026.05.19 | ₩20,593 | ₩20,713 | ₩20,579 | ₩20,673 | +0.39% | 1.2만 |
|---|
| 2026.05.18 | ₩20,619 | ₩20,713 | ₩20,593 | ₩20,606 | -0.06% | 1.2만 |
|---|
| 2026.05.15 | ₩20,780 | ₩20,780 | ₩20,713 | ₩20,713 | -0.32% | 8.6천 |
|---|
| 2026.05.14 | ₩20,820 | ₩20,846 | ₩20,813 | ₩20,846 | +0.13% | 6.1천 |
|---|
| 2026.05.13 | ₩20,953 | ₩20,967 | ₩20,846 | ₩20,873 | -0.38% | 1.5만 |
|---|
| 2026.05.12 | ₩20,980 | ₩21,087 | ₩20,913 | ₩21,034 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩20,927 | ₩21,047 | ₩20,927 | ₩21,047 | +0.57% | 6.8천 |
|---|
| 2026.05.08 | ₩20,780 | ₩20,940 | ₩20,780 | ₩20,927 | +0.71% | 5.7천 |
|---|
| 2026.05.07 | ₩20,740 | ₩20,833 | ₩20,686 | ₩20,833 | +0.45% | 6.8천 |
|---|
| 2026.05.06 | ₩20,673 | ₩20,920 | ₩20,673 | ₩20,860 | +0.90% | 1.4천 |
|---|
| 2026.05.05 | ₩20,967 | ₩20,967 | ₩20,659 | ₩20,780 | -0.89% | 9.4천 |
|---|
| 2026.05.04 | ₩20,820 | ₩20,967 | ₩20,766 | ₩20,780 | -0.19% | 1.6만 |
|---|
| 2026.05.01 | ₩20,806 | ₩20,967 | ₩20,780 | ₩20,967 | +0.77% | 1.5만 |
|---|
| 2026.04.30 | ₩20,593 | ₩20,686 | ₩20,593 | ₩20,646 | +0.26% | 7.9천 |
|---|
| 2026.04.29 | ₩20,740 | ₩20,977 | ₩20,579 | ₩20,686 | -0.26% | 1.8만 |
|---|
| 2026.04.28 | ₩20,686 | ₩20,980 | ₩20,686 | ₩20,740 | +0.26% | 8.6천 |
|---|
| 2026.04.27 | ₩21,127 | ₩21,127 | ₩20,713 | ₩20,846 | -1.33% | 2.8만 |
|---|
| 2026.04.24 | ₩20,913 | ₩21,107 | ₩20,913 | ₩20,953 | +0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩20,860 | ₩21,087 | ₩20,780 | ₩20,980 | +0.58% | 1.6만 |
|---|
| 2026.04.22 | ₩20,512 | ₩20,860 | ₩20,512 | ₩20,753 | +1.17% | 1.4만 |
|---|
| 2026.04.21 | ₩20,846 | ₩20,846 | ₩20,472 | ₩20,512 | -1.60% | 1.9만 |
|---|
| 2026.04.20 | ₩20,860 | ₩21,007 | ₩20,860 | ₩20,860 | 0.00% | 1.1만 |
|---|
| 2026.04.17 | ₩20,806 | ₩21,020 | ₩20,806 | ₩21,020 | +1.03% | 1.8천 |
|---|
| 2026.04.16 | ₩20,949 | ₩20,949 | ₩20,873 | ₩20,873 | -0.36% | 2.6천 |
|---|
| 2026.04.15 | ₩20,766 | ₩20,993 | ₩20,766 | ₩20,967 | +0.97% | 5.4천 |
|---|
| 2026.04.14 | ₩21,074 | ₩21,314 | ₩21,060 | ₩21,301 | +1.08% | 9.6천 |
|---|
| 2026.04.13 | ₩21,114 | ₩21,154 | ₩20,967 | ₩21,074 | -0.19% | 4천 |
|---|
| 2026.04.10 | ₩20,967 | ₩21,087 | ₩20,822 | ₩21,087 | +0.57% | 2.8만 |
|---|
| 2026.04.09 | ₩20,860 | ₩21,047 | ₩20,820 | ₩20,887 | +0.13% | 3.2천 |
|---|
| 2026.04.08 | ₩20,913 | ₩21,034 | ₩20,805 | ₩20,820 | -0.45% | 3.5천 |
|---|
| 2026.04.07 | ₩20,566 | ₩20,820 | ₩20,512 | ₩20,793 | +1.10% | 1.8만 |
|---|
| 2026.04.06 | ₩20,593 | ₩20,686 | ₩20,552 | ₩20,619 | +0.13% | 1만 |
|---|
| 2026.04.02 | ₩20,245 | ₩20,526 | ₩20,245 | ₩20,459 | +1.06% | 1.8만 |
|---|
| 2026.04.01 | ₩20,192 | ₩20,472 | ₩20,192 | ₩20,312 | +0.60% | 2.8만 |
|---|
| 2026.03.31 | ₩20,579 | ₩20,659 | ₩19,964 | ₩19,964 | -2.99% | 9만 |
|---|
| 2026.03.30 | ₩20,766 | ₩20,860 | ₩20,579 | ₩20,579 | -0.90% | 2.6천 |
|---|
| 2026.03.27 | ₩20,780 | ₩20,800 | ₩20,619 | ₩20,646 | -0.64% | 1.3만 |
|---|
| 2026.03.26 | ₩20,887 | ₩20,887 | ₩20,833 | ₩20,833 | -0.26% | 3.3천 |
|---|
| 2026.03.25 | ₩20,887 | ₩20,940 | ₩20,833 | ₩20,887 | 0.00% | 2천 |
|---|
| 2026.03.24 | ₩20,646 | ₩20,806 | ₩20,646 | ₩20,686 | +0.19% | 3.1천 |
|---|
| 2026.03.23 | ₩20,633 | ₩21,021 | ₩20,633 | ₩20,833 | +0.97% | 5.7천 |
|---|
| 2026.03.20 | ₩20,780 | ₩20,973 | ₩20,593 | ₩20,619 | -0.77% | 1.1만 |
|---|
| 2026.03.19 | ₩20,753 | ₩20,980 | ₩20,753 | ₩20,812 | +0.28% | 6.9천 |
|---|
| 2026.03.18 | ₩20,766 | ₩21,020 | ₩20,766 | ₩20,860 | +0.45% | 5천 |
|---|
| 2026.03.17 | ₩20,793 | ₩20,953 | ₩20,793 | ₩20,844 | +0.24% | 7.7천 |
|---|
| 2026.03.16 | ₩20,980 | ₩21,015 | ₩20,766 | ₩20,927 | -0.25% | 2.3만 |
|---|
| 2026.03.13 | ₩20,833 | ₩21,154 | ₩20,833 | ₩21,007 | +0.83% | 2.2만 |
|---|
| 2026.03.12 | ₩21,140 | ₩21,183 | ₩20,833 | ₩20,833 | -1.45% | 1.7만 |
|---|
| 2026.03.11 | ₩21,181 | ₩21,247 | ₩21,140 | ₩21,154 | -0.13% | 1.6만 |
|---|
| 2026.03.10 | ₩21,448 | ₩21,448 | ₩21,154 | ₩21,181 | -1.25% | 1.4만 |
|---|
| 2026.03.09 | ₩21,247 | ₩21,368 | ₩21,114 | ₩21,368 | +0.57% | 2.5만 |
|---|
| 2026.03.06 | ₩21,354 | ₩21,354 | ₩21,181 | ₩21,247 | -0.50% | 1.2만 |
|---|
| 2026.03.05 | ₩21,368 | ₩21,448 | ₩21,341 | ₩21,354 | -0.06% | 9.7천 |
|---|
| 2026.03.04 | ₩21,167 | ₩21,475 | ₩21,167 | ₩21,374 | +0.98% | 2.2만 |
|---|
| 2026.03.03 | ₩21,140 | ₩21,274 | ₩21,100 | ₩21,274 | +0.63% | 4.8만 |
|---|
| 2026.03.02 | ₩21,341 | ₩21,341 | ₩21,171 | ₩21,234 | -0.50% | 3.2만 |
|---|
| 2026.02.27 | ₩21,448 | ₩21,541 | ₩21,127 | ₩21,154 | -1.37% | 11.3만 |
|---|
| 2026.02.26 | ₩21,475 | ₩21,556 | ₩21,475 | ₩21,515 | +0.19% | 4.6천 |
|---|
| 2026.02.25 | ₩21,475 | ₩21,564 | ₩21,381 | ₩21,475 | 0.00% | 1.5만 |
|---|
| 2026.02.24 | ₩21,434 | ₩21,448 | ₩21,341 | ₩21,341 | -0.44% | 3.9만 |
|---|
| 2026.02.23 | ₩21,501 | ₩21,508 | ₩21,381 | ₩21,381 | -0.56% | 5.4천 |
|---|
| 2026.02.20 | ₩21,448 | ₩21,688 | ₩21,381 | ₩21,434 | -0.06% | 2만 |
|---|
| 2026.02.19 | ₩21,475 | ₩21,648 | ₩21,475 | ₩21,488 | +0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩21,581 | ₩21,704 | ₩21,555 | ₩21,555 | -0.12% | 1.7만 |
|---|
| 2026.02.17 | ₩21,568 | ₩21,568 | ₩21,492 | ₩21,528 | -0.19% | 1.1만 |
|---|
| 2026.02.13 | ₩21,301 | ₩21,528 | ₩21,301 | ₩21,512 | +0.99% | 3.5천 |
|---|
| 2026.02.12 | ₩21,541 | ₩21,541 | ₩21,274 | ₩21,381 | -0.74% | 3천 |
|---|
| 2026.02.11 | ₩21,488 | ₩21,515 | ₩21,381 | ₩21,381 | -0.50% | 3.9천 |
|---|
| 2026.02.10 | ₩21,274 | ₩21,488 | ₩21,274 | ₩21,434 | +0.75% | 4.7천 |
|---|
| 2026.02.09 | ₩21,314 | ₩21,354 | ₩21,287 | ₩21,341 | +0.13% | 4.2천 |
|---|
| 2026.02.06 | ₩21,488 | ₩21,488 | ₩21,194 | ₩21,261 | -1.06% | 7.1천 |
|---|
| 2026.02.05 | ₩21,207 | ₩21,314 | ₩21,207 | ₩21,307 | +0.47% | 7.8천 |
|---|
| 2026.02.04 | ₩21,581 | ₩21,581 | ₩21,314 | ₩21,314 | -1.24% | 1만 |
|---|
| 2026.02.03 | ₩21,648 | ₩21,648 | ₩21,461 | ₩21,461 | -0.86% | 4.9천 |
|---|
| 2026.02.02 | ₩21,648 | ₩21,648 | ₩21,520 | ₩21,568 | -0.37% | 6.8천 |
|---|
| 2026.01.30 | ₩21,448 | ₩21,595 | ₩21,381 | ₩21,515 | +0.31% | 1.8만 |
|---|
| 2026.01.29 | ₩21,515 | ₩21,515 | ₩21,381 | ₩21,408 | -0.50% | 9천 |
|---|
| 2026.01.28 | ₩21,421 | ₩21,501 | ₩21,408 | ₩21,448 | +0.12% | 5.5천 |
|---|
| 2026.01.27 | ₩21,368 | ₩21,408 | ₩21,247 | ₩21,408 | +0.19% | 4.3천 |
|---|
| 2026.01.26 | ₩21,368 | ₩21,368 | ₩21,114 | ₩21,301 | -0.31% | 2.7만 |
|---|
| 2026.01.23 | ₩21,381 | ₩21,381 | ₩21,247 | ₩21,261 | -0.56% | 1.4만 |
|---|
| 2026.01.22 | ₩21,421 | ₩21,421 | ₩21,261 | ₩21,287 | -0.62% | 8.9천 |
|---|
| 2026.01.21 | ₩21,475 | ₩21,475 | ₩21,261 | ₩21,368 | -0.50% | 1.2만 |
|---|
| 2026.01.20 | ₩21,434 | ₩21,434 | ₩21,307 | ₩21,307 | -0.59% | 2.3만 |
|---|
| 2026.01.16 | ₩21,434 | ₩21,515 | ₩21,434 | ₩21,434 | 0.00% | 4천 |
|---|
| 2026.01.15 | ₩21,461 | ₩21,488 | ₩21,261 | ₩21,461 | 0.00% | 3만 |
|---|
| 2026.01.14 | ₩21,755 | ₩21,815 | ₩21,664 | ₩21,755 | 0.00% | 1.8만 |
|---|
| 2026.01.13 | ₩21,755 | ₩21,768 | ₩21,699 | ₩21,742 | -0.06% | 5.2천 |
|---|
| 2026.01.12 | ₩21,662 | ₩21,671 | ₩21,581 | ₩21,635 | -0.12% | 4.8천 |
|---|
| 2026.01.09 | ₩21,675 | ₩21,675 | ₩21,555 | ₩21,648 | -0.12% | 1.2만 |
|---|
| 2026.01.08 | ₩21,715 | ₩21,715 | ₩21,555 | ₩21,568 | -0.68% | 7천 |
|---|
| 2026.01.07 | ₩21,782 | ₩21,782 | ₩21,541 | ₩21,595 | -0.86% | 7.1천 |
|---|
| 2026.01.06 | ₩21,688 | ₩21,702 | ₩21,595 | ₩21,648 | -0.18% | 8.1천 |
|---|
| 2026.01.05 | ₩21,742 | ₩21,822 | ₩21,621 | ₩21,621 | -0.55% | 1.3만 |
|---|
| 2026.01.02 | ₩21,648 | ₩21,782 | ₩21,608 | ₩21,742 | +0.43% | 1.8만 |
|---|
| 2025.12.31 | ₩21,635 | ₩21,775 | ₩21,515 | ₩21,662 | +0.12% | 4.3만 |
|---|
| 2025.12.30 | ₩21,461 | ₩21,648 | ₩21,461 | ₩21,608 | +0.68% | 1.6만 |
|---|
| 2025.12.29 | ₩21,621 | ₩21,878 | ₩21,461 | ₩21,501 | -0.56% | 2.1만 |
|---|
| 2025.12.26 | ₩21,728 | ₩21,889 | ₩21,568 | ₩21,635 | -0.43% | 1.5만 |
|---|
| 2025.12.24 | ₩21,621 | ₩21,728 | ₩21,621 | ₩21,728 | +0.49% | 4.6천 |
|---|
| 2025.12.23 | ₩21,728 | ₩21,795 | ₩21,568 | ₩21,770 | +0.19% | 2.1만 |
|---|
| 2025.12.22 | ₩21,755 | ₩21,915 | ₩21,662 | ₩21,835 | +0.37% | 3만 |
|---|
| 2025.12.19 | ₩21,488 | ₩21,809 | ₩21,488 | ₩21,635 | +0.68% | 1.2만 |
|---|
| 2025.12.18 | ₩21,555 | ₩21,822 | ₩21,555 | ₩21,595 | +0.19% | 2.2만 |
|---|
| 2025.12.17 | ₩21,768 | ₩21,768 | ₩21,475 | ₩21,541 | -1.04% | 1.9만 |
|---|
| 2025.12.16 | ₩21,581 | ₩21,743 | ₩21,581 | ₩21,662 | +0.37% | 8.1천 |
|---|
| 2025.12.15 | ₩21,528 | ₩21,662 | ₩21,528 | ₩21,581 | +0.25% | 6.1천 |
|---|
| 2025.12.12 | ₩21,742 | ₩21,822 | ₩21,475 | ₩21,595 | -0.68% | 2만 |
|---|
| 2025.12.11 | ₩21,648 | ₩21,835 | ₩21,555 | ₩21,835 | +0.86% | 2.2만 |
|---|
| 2025.12.10 | ₩21,782 | ₩21,809 | ₩21,662 | ₩21,782 | 0.00% | 6.9천 |
|---|
| 2025.12.09 | ₩21,835 | ₩21,867 | ₩21,688 | ₩21,742 | -0.43% | 2만 |
|---|
| 2025.12.08 | ₩21,702 | ₩21,742 | ₩21,675 | ₩21,742 | +0.18% | 2.3천 |
|---|
| 2025.12.05 | ₩21,608 | ₩21,675 | ₩21,608 | ₩21,675 | +0.31% | 9.1천 |
|---|
| 2025.12.04 | ₩21,875 | ₩21,875 | ₩21,702 | ₩21,702 | -0.79% | 6.5천 |
|---|
| 2025.12.03 | ₩21,849 | ₩21,929 | ₩21,715 | ₩21,809 | -0.18% | 7.8천 |
|---|
| 2025.12.02 | ₩21,555 | ₩21,728 | ₩21,555 | ₩21,728 | +0.81% | 5.4천 |
|---|
| 2025.12.01 | ₩21,541 | ₩21,682 | ₩21,515 | ₩21,581 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩22,103 | ₩22,103 | ₩21,501 | ₩21,541 | -2.54% | 2.5만 |
|---|
| 2025.11.26 | ₩21,835 | ₩21,988 | ₩21,768 | ₩21,988 | +0.70% | 9천 |
|---|
| 2025.11.25 | ₩21,581 | ₩21,782 | ₩21,581 | ₩21,730 | +0.69% | 1.3만 |
|---|
| 2025.11.24 | ₩21,688 | ₩21,842 | ₩21,461 | ₩21,726 | +0.17% | 3.7천 |
|---|
| 2025.11.21 | ₩21,501 | ₩21,688 | ₩21,381 | ₩21,621 | +0.56% | 9천 |
|---|
| 2025.11.20 | ₩21,902 | ₩21,902 | ₩21,394 | ₩21,483 | -1.92% | 1.5만 |
|---|
| 2025.11.19 | ₩21,755 | ₩21,755 | ₩21,702 | ₩21,735 | -0.09% | 4.4천 |
|---|
| 2025.11.18 | ₩21,782 | ₩21,969 | ₩21,742 | ₩21,742 | -0.18% | 3.9천 |
|---|
| 2025.11.17 | ₩22,022 | ₩22,022 | ₩21,715 | ₩21,756 | -1.21% | 1.4만 |
|---|
| 2025.11.14 | ₩22,036 | ₩22,036 | ₩21,688 | ₩21,982 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩22,316 | ₩22,316 | ₩21,982 | ₩21,996 | -1.44% | 1.3만 |
|---|
| 2025.11.12 | ₩22,437 | ₩22,437 | ₩21,956 | ₩21,984 | -2.02% | 5.5천 |
|---|
| 2025.11.11 | ₩22,116 | ₩22,290 | ₩22,022 | ₩22,290 | +0.79% | 9.3천 |
|---|
| 2025.11.10 | ₩21,915 | ₩22,103 | ₩21,782 | ₩22,103 | +0.85% | 8.3천 |
|---|
| 2025.11.07 | ₩21,461 | ₩22,036 | ₩21,461 | ₩21,862 | +1.87% | 1.7만 |
|---|
| 2025.11.06 | ₩21,862 | ₩21,862 | ₩21,421 | ₩21,488 | -1.71% | 1.8만 |
|---|
| 2025.11.05 | ₩21,662 | ₩21,768 | ₩21,626 | ₩21,635 | -0.12% | 9.9천 |
|---|
| 2025.11.04 | ₩21,515 | ₩21,595 | ₩21,408 | ₩21,568 | +0.25% | 2.1만 |
|---|
| 2025.11.03 | ₩21,768 | ₩21,768 | ₩21,488 | ₩21,555 | -0.98% | 1.9만 |
|---|
| 2025.10.31 | ₩21,929 | ₩21,994 | ₩21,608 | ₩21,662 | -1.22% | 6.7만 |
|---|
| 2025.10.30 | ₩22,103 | ₩22,140 | ₩21,915 | ₩21,996 | -0.48% | 8.9천 |
|---|
| 2025.10.29 | ₩22,250 | ₩22,310 | ₩22,076 | ₩22,076 | -0.78% | 9.9천 |
|---|
| 2025.10.28 | ₩22,316 | ₩22,316 | ₩22,076 | ₩22,250 | -0.30% | 8.4천 |
|---|
| 2025.10.27 | ₩22,437 | ₩22,437 | ₩22,163 | ₩22,316 | -0.54% | 1.1만 |
|---|
| 2025.10.24 | ₩22,397 | ₩22,397 | ₩22,049 | ₩22,275 | -0.54% | 1.3만 |
|---|
| 2025.10.23 | ₩22,290 | ₩22,290 | ₩22,116 | ₩22,196 | -0.42% | 1.5만 |
|---|
| 2025.10.22 | ₩22,290 | ₩22,290 | ₩21,982 | ₩22,236 | -0.24% | 1.7만 |
|---|
| 2025.10.21 | ₩22,236 | ₩22,303 | ₩22,076 | ₩22,263 | +0.12% | 5.5천 |
|---|
| 2025.10.20 | ₩21,795 | ₩22,156 | ₩21,795 | ₩22,109 | +1.44% | 1.1만 |
|---|
| 2025.10.17 | ₩22,103 | ₩22,103 | ₩21,742 | ₩21,742 | -1.63% | 1.4만 |
|---|
| 2025.10.16 | ₩22,276 | ₩22,276 | ₩22,009 | ₩22,049 | -1.02% | 8.8천 |
|---|
| 2025.10.15 | ₩21,942 | ₩22,129 | ₩21,942 | ₩22,089 | +0.67% | 2.1만 |
|---|
| 2025.10.14 | ₩21,996 | ₩22,089 | ₩21,849 | ₩22,089 | +0.43% | 5.6천 |
|---|
| 2025.10.13 | ₩21,982 | ₩21,982 | ₩21,862 | ₩21,889 | -0.43% | 2천 |
|---|
| 2025.10.10 | ₩22,343 | ₩22,346 | ₩21,768 | ₩21,768 | -2.57% | 2만 |
|---|