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 | ₩20,567 | ₩20,888 | ₩20,560 | ₩20,634 | +0.33% | 6.8천 |
| 2026.10.08 | ₩20,741 | ₩20,928 | ₩20,473 | ₩20,728 | -0.06% | 3만 |
| 2026.10.07 | ₩20,848 | ₩20,942 | ₩20,530 | ₩20,774 | -0.35% | 1.4만 |
| 2026.10.06 | ₩20,875 | ₩21,076 | ₩20,754 | ₩21,022 | +0.71% | 1.1만 |
| 2026.10.05 | ₩21,035 | ₩21,049 | ₩20,754 | ₩20,861 | -0.83% | 4.5만 |
| 2026.10.02 | ₩21,276 | ₩21,336 | ₩21,076 | ₩21,136 | -0.66% | 8천 |
| 2026.10.01 | ₩21,209 | ₩21,370 | ₩20,982 | ₩21,236 | +0.13% | 1.7만 |
| 2026.09.30 | ₩21,571 | ₩21,718 | ₩21,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,303 |
| -1.24% |
| 23.9만 |
| 2026.09.29 | ₩21,544 | ₩21,731 | ₩21,377 | ₩21,571 | +0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩21,584 | ₩21,798 | ₩21,322 | ₩21,557 | -0.12% | 3.5만 |
|---|
| 2026.09.25 | ₩21,557 | ₩21,731 | ₩21,450 | ₩21,664 | +0.50% | 2.9만 |
|---|
| 2026.09.24 | ₩21,236 | ₩21,745 | ₩21,236 | ₩21,423 | +0.88% | 3.4만 |
|---|
| 2026.09.23 | ₩21,397 | ₩21,450 | ₩21,129 | ₩21,363 | -0.16% | 2.7만 |
|---|
| 2026.09.22 | ₩21,357 | ₩21,423 | ₩21,250 | ₩21,397 | +0.19% | 9.4천 |
|---|
| 2026.09.21 | ₩21,383 | ₩21,531 | ₩21,266 | ₩21,343 | -0.19% | 2.3만 |
|---|
| 2026.09.18 | ₩21,223 | ₩21,437 | ₩21,089 | ₩21,437 | +1.01% | 6.5천 |
|---|
| 2026.09.17 | ₩21,209 | ₩21,462 | ₩21,209 | ₩21,397 | +0.88% | 6.2천 |
|---|
| 2026.09.16 | ₩21,102 | ₩21,276 | ₩21,102 | ₩21,189 | +0.41% | 1.5만 |
|---|
| 2026.09.15 | ₩20,968 | ₩21,209 | ₩20,955 | ₩21,102 | +0.64% | 7.1천 |
|---|
| 2026.09.14 | ₩21,183 | ₩21,225 | ₩20,875 | ₩21,089 | -0.44% | 1.8만 |
|---|
| 2026.09.11 | ₩20,995 | ₩21,102 | ₩20,861 | ₩21,076 | +0.38% | 1.8만 |
|---|
| 2026.09.10 | ₩20,902 | ₩21,009 | ₩20,861 | ₩20,968 | +0.32% | 2.1만 |
|---|
| 2026.09.09 | ₩20,995 | ₩21,142 | ₩20,915 | ₩21,009 | +0.06% | 1.8만 |
|---|
| 2026.09.08 | ₩21,357 | ₩21,444 | ₩21,009 | ₩21,022 | -1.57% | 3.5만 |
|---|
| 2026.09.04 | ₩21,330 | ₩21,370 | ₩21,223 | ₩21,357 | +0.13% | 2.5만 |
|---|
| 2026.09.03 | ₩21,236 | ₩21,357 | ₩21,209 | ₩21,223 | -0.06% | 1.7만 |
|---|
| 2026.09.02 | ₩21,303 | ₩21,731 | ₩21,209 | ₩21,236 | -0.31% | 2.9만 |
|---|
| 2026.09.01 | ₩21,624 | ₩21,651 | ₩21,250 | ₩21,276 | -1.61% | 2.1만 |
|---|
| 2026.08.31 | ₩21,678 | ₩21,758 | ₩21,638 | ₩21,758 | +0.37% | 1.2만 |
|---|
| 2026.08.28 | ₩21,531 | ₩21,812 | ₩21,410 | ₩21,745 | +0.99% | 1.9만 |
|---|
| 2026.08.27 | ₩21,477 | ₩21,691 | ₩21,343 | ₩21,410 | -0.31% | 1.6만 |
|---|
| 2026.08.26 | ₩21,531 | ₩21,651 | ₩21,464 | ₩21,477 | -0.25% | 1.1만 |
|---|
| 2026.08.25 | ₩21,798 | ₩21,798 | ₩21,597 | ₩21,638 | -0.74% | 1.3만 |
|---|
| 2026.08.24 | ₩21,691 | ₩21,691 | ₩21,557 | ₩21,691 | 0.00% | 8.6천 |
|---|
| 2026.08.21 | ₩21,651 | ₩21,691 | ₩21,557 | ₩21,664 | +0.06% | 1.9만 |
|---|
| 2026.08.20 | ₩21,584 | ₩21,771 | ₩21,584 | ₩21,691 | +0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩21,571 | ₩21,664 | ₩21,477 | ₩21,617 | +0.22% | 8.9천 |
|---|
| 2026.08.18 | ₩21,571 | ₩21,611 | ₩21,477 | ₩21,571 | 0.00% | 1.5만 |
|---|
| 2026.08.17 | ₩21,678 | ₩21,718 | ₩21,624 | ₩21,624 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩21,597 | ₩21,651 | ₩21,571 | ₩21,638 | +0.19% | 1.8만 |
|---|
| 2026.08.13 | ₩21,531 | ₩21,597 | ₩21,531 | ₩21,597 | +0.31% | 9.4천 |
|---|
| 2026.08.12 | ₩21,544 | ₩21,584 | ₩21,520 | ₩21,551 | +0.03% | 1.3만 |
|---|
| 2026.08.11 | ₩21,490 | ₩21,588 | ₩21,477 | ₩21,564 | +0.34% | 1.1만 |
|---|
| 2026.08.10 | ₩21,504 | ₩21,597 | ₩21,450 | ₩21,571 | +0.31% | 1.6만 |
|---|
| 2026.08.07 | ₩21,557 | ₩21,584 | ₩21,437 | ₩21,557 | 0.00% | 1.8만 |
|---|
| 2026.08.06 | ₩21,611 | ₩21,638 | ₩21,497 | ₩21,497 | -0.53% | 2.4만 |
|---|
| 2026.08.05 | ₩21,531 | ₩21,771 | ₩21,517 | ₩21,611 | +0.37% | 1.4만 |
|---|
| 2026.08.04 | ₩21,531 | ₩21,531 | ₩21,236 | ₩21,477 | -0.25% | 1만 |
|---|
| 2026.08.03 | ₩21,544 | ₩21,885 | ₩21,276 | ₩21,370 | -0.81% | 9.3만 |
|---|
| 2026.07.31 | ₩21,611 | ₩21,718 | ₩21,450 | ₩21,544 | -0.31% | 6.6만 |
|---|
| 2026.07.30 | ₩21,531 | ₩21,531 | ₩21,410 | ₩21,464 | -0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩21,597 | ₩21,597 | ₩21,410 | ₩21,477 | -0.56% | 7.7만 |
|---|
| 2026.07.28 | ₩21,477 | ₩21,584 | ₩21,410 | ₩21,557 | +0.37% | 7.6만 |
|---|
| 2026.07.27 | ₩21,397 | ₩21,397 | ₩21,290 | ₩21,330 | -0.31% | 1.7만 |
|---|
| 2026.07.24 | ₩21,343 | ₩21,343 | ₩21,263 | ₩21,290 | -0.25% | 1.1만 |
|---|
| 2026.07.23 | ₩21,250 | ₩21,343 | ₩21,250 | ₩21,276 | +0.13% | 8.4만 |
|---|
| 2026.07.22 | ₩21,330 | ₩21,343 | ₩21,236 | ₩21,276 | -0.25% | 2.5만 |
|---|
| 2026.07.21 | ₩21,196 | ₩21,383 | ₩21,196 | ₩21,303 | +0.51% | 4.3만 |
|---|
| 2026.07.20 | ₩21,276 | ₩21,370 | ₩21,142 | ₩21,290 | +0.06% | 7.6만 |
|---|
| 2026.07.17 | ₩20,861 | ₩21,263 | ₩20,861 | ₩21,223 | +1.73% | 11.3만 |
|---|
| 2026.07.16 | ₩20,808 | ₩21,035 | ₩20,808 | ₩20,928 | +0.58% | 4.3천 |
|---|
| 2026.07.15 | ₩20,942 | ₩20,942 | ₩20,808 | ₩20,861 | -0.38% | 2.6만 |
|---|
| 2026.07.14 | ₩21,209 | ₩21,250 | ₩21,049 | ₩21,142 | -0.32% | 1.9만 |
|---|
| 2026.07.13 | ₩21,129 | ₩21,129 | ₩21,035 | ₩21,069 | -0.28% | 9.2천 |
|---|
| 2026.07.10 | ₩21,009 | ₩21,129 | ₩21,009 | ₩21,009 | 0.00% | 9.2천 |
|---|
| 2026.07.09 | ₩20,728 | ₩21,156 | ₩20,701 | ₩21,116 | +1.87% | 6.7만 |
|---|
| 2026.07.08 | ₩20,607 | ₩20,781 | ₩20,607 | ₩20,781 | +0.84% | 1.1만 |
|---|
| 2026.07.07 | ₩20,701 | ₩20,795 | ₩20,621 | ₩20,741 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩20,567 | ₩20,784 | ₩20,473 | ₩20,784 | +1.05% | 1.5만 |
|---|
| 2026.07.02 | ₩20,273 | ₩20,460 | ₩20,273 | ₩20,460 | +0.92% | 2.7만 |
|---|
| 2026.07.01 | ₩20,286 | ₩20,473 | ₩20,246 | ₩20,246 | -0.20% | 2.5만 |
|---|
| 2026.06.30 | ₩20,433 | ₩20,655 | ₩20,206 | ₩20,219 | -1.05% | 17.6만 |
|---|
| 2026.06.29 | ₩20,406 | ₩20,685 | ₩20,406 | ₩20,433 | +0.13% | 2.7만 |
|---|
| 2026.06.26 | ₩20,406 | ₩20,594 | ₩20,406 | ₩20,473 | +0.33% | 1.3만 |
|---|
| 2026.06.25 | ₩20,527 | ₩20,527 | ₩20,406 | ₩20,406 | -0.59% | 2.9만 |
|---|
| 2026.06.24 | ₩20,661 | ₩20,774 | ₩20,473 | ₩20,473 | -0.91% | 1.8만 |
|---|
| 2026.06.23 | ₩20,674 | ₩20,741 | ₩20,621 | ₩20,621 | -0.26% | 1.2만 |
|---|
| 2026.06.22 | ₩20,754 | ₩20,966 | ₩20,674 | ₩20,674 | -0.39% | 1.9만 |
|---|
| 2026.06.18 | ₩20,875 | ₩20,875 | ₩20,768 | ₩20,768 | -0.51% | 3.5천 |
|---|
| 2026.06.17 | ₩20,754 | ₩20,902 | ₩20,754 | ₩20,808 | +0.26% | 1.3만 |
|---|
| 2026.06.16 | ₩20,728 | ₩20,801 | ₩20,728 | ₩20,801 | +0.36% | 5.7천 |
|---|
| 2026.06.15 | ₩20,741 | ₩20,808 | ₩20,714 | ₩20,754 | +0.06% | 8.6천 |
|---|
| 2026.06.12 | ₩20,687 | ₩20,741 | ₩20,687 | ₩20,714 | +0.13% | 2천 |
|---|
| 2026.06.11 | ₩20,674 | ₩20,902 | ₩20,674 | ₩20,714 | +0.19% | 1.8만 |
|---|
| 2026.06.10 | ₩20,674 | ₩20,714 | ₩20,674 | ₩20,687 | +0.06% | 2.1천 |
|---|
| 2026.06.09 | ₩20,714 | ₩20,900 | ₩20,714 | ₩20,821 | +0.52% | 4.1천 |
|---|
| 2026.06.08 | ₩20,674 | ₩20,808 | ₩20,674 | ₩20,774 | +0.49% | 4.1천 |
|---|
| 2026.06.05 | ₩20,728 | ₩20,955 | ₩20,674 | ₩20,741 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩20,661 | ₩20,808 | ₩20,661 | ₩20,748 | +0.42% | 5.4천 |
|---|
| 2026.06.03 | ₩20,741 | ₩20,741 | ₩20,634 | ₩20,674 | -0.32% | 8천 |
|---|
| 2026.06.02 | ₩20,902 | ₩20,902 | ₩20,567 | ₩20,741 | -0.77% | 2.6만 |
|---|
| 2026.06.01 | ₩20,848 | ₩20,915 | ₩20,848 | ₩20,915 | +0.32% | 1.9천 |
|---|
| 2026.05.29 | ₩20,701 | ₩20,928 | ₩20,701 | ₩20,795 | +0.45% | 1.4만 |
|---|
| 2026.05.28 | ₩20,754 | ₩20,875 | ₩20,741 | ₩20,821 | +0.32% | 1.3만 |
|---|
| 2026.05.27 | ₩20,795 | ₩20,875 | ₩20,754 | ₩20,768 | -0.13% | 4.2천 |
|---|
| 2026.05.26 | ₩20,942 | ₩20,942 | ₩20,754 | ₩20,902 | -0.19% | 6.2천 |
|---|
| 2026.05.22 | ₩20,634 | ₩20,942 | ₩20,634 | ₩20,902 | +1.30% | 1.1천 |
|---|
| 2026.05.21 | ₩20,540 | ₩20,888 | ₩20,406 | ₩20,634 | +0.46% | 1만 |
|---|
| 2026.05.20 | ₩20,634 | ₩20,768 | ₩20,567 | ₩20,587 | -0.23% | 1.1만 |
|---|
| 2026.05.19 | ₩20,621 | ₩20,741 | ₩20,607 | ₩20,701 | +0.39% | 1.2만 |
|---|
| 2026.05.18 | ₩20,647 | ₩20,741 | ₩20,621 | ₩20,634 | -0.06% | 1.2만 |
|---|
| 2026.05.15 | ₩20,808 | ₩20,808 | ₩20,741 | ₩20,741 | -0.32% | 8.6천 |
|---|
| 2026.05.14 | ₩20,848 | ₩20,875 | ₩20,841 | ₩20,875 | +0.13% | 6.1천 |
|---|
| 2026.05.13 | ₩20,982 | ₩20,995 | ₩20,875 | ₩20,902 | -0.38% | 1.5만 |
|---|
| 2026.05.12 | ₩21,009 | ₩21,116 | ₩20,942 | ₩21,062 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩20,955 | ₩21,076 | ₩20,955 | ₩21,076 | +0.57% | 6.8천 |
|---|
| 2026.05.08 | ₩20,808 | ₩20,968 | ₩20,808 | ₩20,955 | +0.71% | 5.7천 |
|---|
| 2026.05.07 | ₩20,768 | ₩20,861 | ₩20,714 | ₩20,861 | +0.45% | 6.8천 |
|---|
| 2026.05.06 | ₩20,701 | ₩20,948 | ₩20,701 | ₩20,888 | +0.90% | 1.4천 |
|---|
| 2026.05.05 | ₩20,995 | ₩20,995 | ₩20,687 | ₩20,808 | -0.89% | 9.4천 |
|---|
| 2026.05.04 | ₩20,848 | ₩20,995 | ₩20,795 | ₩20,808 | -0.19% | 1.6만 |
|---|
| 2026.05.01 | ₩20,835 | ₩20,995 | ₩20,808 | ₩20,995 | +0.77% | 1.5만 |
|---|
| 2026.04.30 | ₩20,621 | ₩20,714 | ₩20,621 | ₩20,674 | +0.26% | 7.9천 |
|---|
| 2026.04.29 | ₩20,768 | ₩21,006 | ₩20,607 | ₩20,714 | -0.26% | 1.8만 |
|---|
| 2026.04.28 | ₩20,714 | ₩21,009 | ₩20,714 | ₩20,768 | +0.26% | 8.6천 |
|---|
| 2026.04.27 | ₩21,156 | ₩21,156 | ₩20,741 | ₩20,875 | -1.33% | 2.8만 |
|---|
| 2026.04.24 | ₩20,942 | ₩21,136 | ₩20,942 | ₩20,982 | +0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩20,888 | ₩21,116 | ₩20,808 | ₩21,009 | +0.58% | 1.6만 |
|---|
| 2026.04.22 | ₩20,540 | ₩20,888 | ₩20,540 | ₩20,781 | +1.17% | 1.4만 |
|---|
| 2026.04.21 | ₩20,875 | ₩20,875 | ₩20,500 | ₩20,540 | -1.60% | 1.9만 |
|---|
| 2026.04.20 | ₩20,888 | ₩21,035 | ₩20,888 | ₩20,888 | 0.00% | 1.1만 |
|---|
| 2026.04.17 | ₩20,835 | ₩21,049 | ₩20,835 | ₩21,049 | +1.03% | 1.8천 |
|---|
| 2026.04.16 | ₩20,978 | ₩20,978 | ₩20,902 | ₩20,902 | -0.36% | 2.6천 |
|---|
| 2026.04.15 | ₩20,795 | ₩21,022 | ₩20,795 | ₩20,995 | +0.97% | 5.4천 |
|---|
| 2026.04.14 | ₩21,102 | ₩21,343 | ₩21,089 | ₩21,330 | +1.08% | 9.6천 |
|---|
| 2026.04.13 | ₩21,142 | ₩21,183 | ₩20,995 | ₩21,102 | -0.19% | 4천 |
|---|
| 2026.04.10 | ₩20,995 | ₩21,116 | ₩20,851 | ₩21,116 | +0.57% | 2.8만 |
|---|
| 2026.04.09 | ₩20,888 | ₩21,076 | ₩20,848 | ₩20,915 | +0.13% | 3.2천 |
|---|
| 2026.04.08 | ₩20,942 | ₩21,062 | ₩20,833 | ₩20,848 | -0.45% | 3.5천 |
|---|
| 2026.04.07 | ₩20,594 | ₩20,848 | ₩20,540 | ₩20,821 | +1.10% | 1.8만 |
|---|
| 2026.04.06 | ₩20,621 | ₩20,714 | ₩20,580 | ₩20,647 | +0.13% | 1만 |
|---|
| 2026.04.02 | ₩20,273 | ₩20,554 | ₩20,273 | ₩20,487 | +1.06% | 1.8만 |
|---|
| 2026.04.01 | ₩20,219 | ₩20,500 | ₩20,219 | ₩20,340 | +0.60% | 2.8만 |
|---|
| 2026.03.31 | ₩20,607 | ₩20,687 | ₩19,992 | ₩19,992 | -2.99% | 9만 |
|---|
| 2026.03.30 | ₩20,795 | ₩20,888 | ₩20,607 | ₩20,607 | -0.90% | 2.6천 |
|---|
| 2026.03.27 | ₩20,808 | ₩20,828 | ₩20,647 | ₩20,674 | -0.64% | 1.3만 |
|---|
| 2026.03.26 | ₩20,915 | ₩20,915 | ₩20,861 | ₩20,861 | -0.26% | 3.3천 |
|---|
| 2026.03.25 | ₩20,915 | ₩20,968 | ₩20,861 | ₩20,915 | 0.00% | 2천 |
|---|
| 2026.03.24 | ₩20,674 | ₩20,835 | ₩20,674 | ₩20,714 | +0.19% | 3.1천 |
|---|
| 2026.03.23 | ₩20,661 | ₩21,050 | ₩20,661 | ₩20,861 | +0.97% | 5.7천 |
|---|
| 2026.03.20 | ₩20,808 | ₩21,002 | ₩20,621 | ₩20,647 | -0.77% | 1.1만 |
|---|
| 2026.03.19 | ₩20,781 | ₩21,009 | ₩20,781 | ₩20,840 | +0.28% | 6.9천 |
|---|
| 2026.03.18 | ₩20,795 | ₩21,049 | ₩20,795 | ₩20,888 | +0.45% | 5천 |
|---|
| 2026.03.17 | ₩20,821 | ₩20,982 | ₩20,821 | ₩20,872 | +0.24% | 7.7천 |
|---|
| 2026.03.16 | ₩21,009 | ₩21,043 | ₩20,795 | ₩20,955 | -0.25% | 2.3만 |
|---|
| 2026.03.13 | ₩20,861 | ₩21,183 | ₩20,861 | ₩21,035 | +0.83% | 2.2만 |
|---|
| 2026.03.12 | ₩21,169 | ₩21,212 | ₩20,861 | ₩20,861 | -1.45% | 1.7만 |
|---|
| 2026.03.11 | ₩21,209 | ₩21,276 | ₩21,169 | ₩21,183 | -0.13% | 1.6만 |
|---|
| 2026.03.10 | ₩21,477 | ₩21,477 | ₩21,183 | ₩21,209 | -1.25% | 1.4만 |
|---|
| 2026.03.09 | ₩21,276 | ₩21,397 | ₩21,142 | ₩21,397 | +0.57% | 2.5만 |
|---|
| 2026.03.06 | ₩21,383 | ₩21,383 | ₩21,209 | ₩21,276 | -0.50% | 1.2만 |
|---|
| 2026.03.05 | ₩21,397 | ₩21,477 | ₩21,370 | ₩21,383 | -0.06% | 9.7천 |
|---|
| 2026.03.04 | ₩21,196 | ₩21,504 | ₩21,196 | ₩21,403 | +0.98% | 2.2만 |
|---|
| 2026.03.03 | ₩21,169 | ₩21,303 | ₩21,129 | ₩21,303 | +0.63% | 4.8만 |
|---|
| 2026.03.02 | ₩21,370 | ₩21,370 | ₩21,200 | ₩21,263 | -0.50% | 3.2만 |
|---|
| 2026.02.27 | ₩21,477 | ₩21,571 | ₩21,156 | ₩21,183 | -1.37% | 11.3만 |
|---|
| 2026.02.26 | ₩21,504 | ₩21,585 | ₩21,504 | ₩21,544 | +0.19% | 4.6천 |
|---|
| 2026.02.25 | ₩21,504 | ₩21,593 | ₩21,410 | ₩21,504 | 0.00% | 1.5만 |
|---|
| 2026.02.24 | ₩21,464 | ₩21,477 | ₩21,370 | ₩21,370 | -0.44% | 3.9만 |
|---|
| 2026.02.23 | ₩21,531 | ₩21,537 | ₩21,410 | ₩21,410 | -0.56% | 5.4천 |
|---|
| 2026.02.20 | ₩21,477 | ₩21,718 | ₩21,410 | ₩21,464 | -0.06% | 2만 |
|---|
| 2026.02.19 | ₩21,504 | ₩21,678 | ₩21,504 | ₩21,517 | +0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩21,611 | ₩21,734 | ₩21,584 | ₩21,584 | -0.12% | 1.7만 |
|---|
| 2026.02.17 | ₩21,597 | ₩21,597 | ₩21,521 | ₩21,557 | -0.19% | 1.1만 |
|---|
| 2026.02.13 | ₩21,330 | ₩21,557 | ₩21,330 | ₩21,541 | +0.99% | 3.5천 |
|---|
| 2026.02.12 | ₩21,571 | ₩21,571 | ₩21,303 | ₩21,410 | -0.74% | 3천 |
|---|
| 2026.02.11 | ₩21,517 | ₩21,544 | ₩21,410 | ₩21,410 | -0.50% | 3.9천 |
|---|
| 2026.02.10 | ₩21,303 | ₩21,517 | ₩21,303 | ₩21,464 | +0.75% | 4.7천 |
|---|
| 2026.02.09 | ₩21,343 | ₩21,383 | ₩21,316 | ₩21,370 | +0.13% | 4.2천 |
|---|
| 2026.02.06 | ₩21,517 | ₩21,517 | ₩21,223 | ₩21,290 | -1.06% | 7.1천 |
|---|
| 2026.02.05 | ₩21,236 | ₩21,343 | ₩21,236 | ₩21,336 | +0.47% | 7.8천 |
|---|
| 2026.02.04 | ₩21,611 | ₩21,611 | ₩21,343 | ₩21,343 | -1.24% | 1만 |
|---|
| 2026.02.03 | ₩21,678 | ₩21,678 | ₩21,490 | ₩21,490 | -0.86% | 4.9천 |
|---|
| 2026.02.02 | ₩21,678 | ₩21,678 | ₩21,549 | ₩21,597 | -0.37% | 6.8천 |
|---|
| 2026.01.30 | ₩21,477 | ₩21,624 | ₩21,410 | ₩21,544 | +0.31% | 1.8만 |
|---|
| 2026.01.29 | ₩21,544 | ₩21,544 | ₩21,410 | ₩21,437 | -0.50% | 9천 |
|---|
| 2026.01.28 | ₩21,450 | ₩21,531 | ₩21,437 | ₩21,477 | +0.12% | 5.5천 |
|---|
| 2026.01.27 | ₩21,397 | ₩21,437 | ₩21,276 | ₩21,437 | +0.19% | 4.3천 |
|---|
| 2026.01.26 | ₩21,397 | ₩21,397 | ₩21,142 | ₩21,330 | -0.31% | 2.7만 |
|---|
| 2026.01.23 | ₩21,410 | ₩21,410 | ₩21,276 | ₩21,290 | -0.56% | 1.4만 |
|---|
| 2026.01.22 | ₩21,450 | ₩21,450 | ₩21,290 | ₩21,316 | -0.62% | 8.9천 |
|---|
| 2026.01.21 | ₩21,504 | ₩21,504 | ₩21,290 | ₩21,397 | -0.50% | 1.2만 |
|---|
| 2026.01.20 | ₩21,464 | ₩21,464 | ₩21,336 | ₩21,336 | -0.59% | 2.3만 |
|---|
| 2026.01.16 | ₩21,464 | ₩21,544 | ₩21,464 | ₩21,464 | 0.00% | 4천 |
|---|
| 2026.01.15 | ₩21,490 | ₩21,517 | ₩21,290 | ₩21,490 | 0.00% | 3만 |
|---|
| 2026.01.14 | ₩21,785 | ₩21,845 | ₩21,694 | ₩21,785 | 0.00% | 1.8만 |
|---|
| 2026.01.13 | ₩21,785 | ₩21,798 | ₩21,729 | ₩21,771 | -0.06% | 5.2천 |
|---|
| 2026.01.12 | ₩21,691 | ₩21,700 | ₩21,611 | ₩21,664 | -0.12% | 4.8천 |
|---|
| 2026.01.09 | ₩21,704 | ₩21,704 | ₩21,584 | ₩21,678 | -0.12% | 1.2만 |
|---|
| 2026.01.08 | ₩21,745 | ₩21,745 | ₩21,584 | ₩21,597 | -0.68% | 7천 |
|---|
| 2026.01.07 | ₩21,812 | ₩21,812 | ₩21,571 | ₩21,624 | -0.86% | 7.1천 |
|---|
| 2026.01.06 | ₩21,718 | ₩21,731 | ₩21,624 | ₩21,678 | -0.18% | 8.1천 |
|---|
| 2026.01.05 | ₩21,771 | ₩21,852 | ₩21,651 | ₩21,651 | -0.55% | 1.3만 |
|---|
| 2026.01.02 | ₩21,678 | ₩21,812 | ₩21,638 | ₩21,771 | +0.43% | 1.8만 |
|---|
| 2025.12.31 | ₩21,664 | ₩21,805 | ₩21,544 | ₩21,691 | +0.12% | 4.3만 |
|---|
| 2025.12.30 | ₩21,490 | ₩21,678 | ₩21,490 | ₩21,638 | +0.68% | 1.6만 |
|---|
| 2025.12.29 | ₩21,651 | ₩21,908 | ₩21,490 | ₩21,531 | -0.56% | 2.1만 |
|---|
| 2025.12.26 | ₩21,758 | ₩21,919 | ₩21,597 | ₩21,664 | -0.43% | 1.5만 |
|---|
| 2025.12.24 | ₩21,651 | ₩21,758 | ₩21,651 | ₩21,758 | +0.49% | 4.6천 |
|---|
| 2025.12.23 | ₩21,758 | ₩21,825 | ₩21,597 | ₩21,799 | +0.19% | 2.1만 |
|---|
| 2025.12.22 | ₩21,785 | ₩21,945 | ₩21,691 | ₩21,865 | +0.37% | 3만 |
|---|
| 2025.12.19 | ₩21,517 | ₩21,838 | ₩21,517 | ₩21,664 | +0.68% | 1.2만 |
|---|
| 2025.12.18 | ₩21,584 | ₩21,852 | ₩21,584 | ₩21,624 | +0.19% | 2.2만 |
|---|
| 2025.12.17 | ₩21,798 | ₩21,798 | ₩21,504 | ₩21,571 | -1.04% | 1.9만 |
|---|
| 2025.12.16 | ₩21,611 | ₩21,773 | ₩21,611 | ₩21,691 | +0.37% | 8.1천 |
|---|
| 2025.12.15 | ₩21,557 | ₩21,691 | ₩21,557 | ₩21,611 | +0.25% | 6.1천 |
|---|
| 2025.12.12 | ₩21,771 | ₩21,852 | ₩21,504 | ₩21,624 | -0.68% | 2만 |
|---|
| 2025.12.11 | ₩21,678 | ₩21,865 | ₩21,584 | ₩21,865 | +0.86% | 2.2만 |
|---|
| 2025.12.10 | ₩21,812 | ₩21,838 | ₩21,691 | ₩21,812 | 0.00% | 6.9천 |
|---|
| 2025.12.09 | ₩21,865 | ₩21,897 | ₩21,718 | ₩21,771 | -0.43% | 2만 |
|---|
| 2025.12.08 | ₩21,731 | ₩21,771 | ₩21,704 | ₩21,771 | +0.18% | 2.3천 |
|---|
| 2025.12.05 | ₩21,638 | ₩21,704 | ₩21,638 | ₩21,704 | +0.31% | 9.1천 |
|---|
| 2025.12.04 | ₩21,905 | ₩21,905 | ₩21,731 | ₩21,731 | -0.79% | 6.5천 |
|---|
| 2025.12.03 | ₩21,878 | ₩21,959 | ₩21,745 | ₩21,838 | -0.18% | 7.8천 |
|---|
| 2025.12.02 | ₩21,584 | ₩21,758 | ₩21,584 | ₩21,758 | +0.81% | 5.4천 |
|---|
| 2025.12.01 | ₩21,571 | ₩21,711 | ₩21,544 | ₩21,611 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩22,133 | ₩22,133 | ₩21,531 | ₩21,571 | -2.54% | 2.5만 |
|---|
| 2025.11.26 | ₩21,865 | ₩22,018 | ₩21,798 | ₩22,018 | +0.70% | 9천 |
|---|
| 2025.11.25 | ₩21,611 | ₩21,812 | ₩21,611 | ₩21,759 | +0.69% | 1.3만 |
|---|
| 2025.11.24 | ₩21,718 | ₩21,872 | ₩21,490 | ₩21,755 | +0.17% | 3.7천 |
|---|
| 2025.11.21 | ₩21,531 | ₩21,718 | ₩21,410 | ₩21,651 | +0.56% | 9천 |
|---|
| 2025.11.20 | ₩21,932 | ₩21,932 | ₩21,423 | ₩21,512 | -1.92% | 1.5만 |
|---|
| 2025.11.19 | ₩21,785 | ₩21,785 | ₩21,731 | ₩21,765 | -0.09% | 4.4천 |
|---|
| 2025.11.18 | ₩21,812 | ₩21,999 | ₩21,771 | ₩21,771 | -0.18% | 3.9천 |
|---|
| 2025.11.17 | ₩22,052 | ₩22,052 | ₩21,745 | ₩21,786 | -1.21% | 1.4만 |
|---|
| 2025.11.14 | ₩22,066 | ₩22,066 | ₩21,718 | ₩22,012 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩22,347 | ₩22,347 | ₩22,012 | ₩22,026 | -1.44% | 1.3만 |
|---|
| 2025.11.12 | ₩22,467 | ₩22,467 | ₩21,985 | ₩22,014 | -2.02% | 5.5천 |
|---|
| 2025.11.11 | ₩22,146 | ₩22,320 | ₩22,052 | ₩22,320 | +0.79% | 9.3천 |
|---|
| 2025.11.10 | ₩21,945 | ₩22,133 | ₩21,812 | ₩22,133 | +0.85% | 8.3천 |
|---|
| 2025.11.07 | ₩21,490 | ₩22,066 | ₩21,490 | ₩21,892 | +1.87% | 1.7만 |
|---|
| 2025.11.06 | ₩21,892 | ₩21,892 | ₩21,450 | ₩21,517 | -1.71% | 1.8만 |
|---|
| 2025.11.05 | ₩21,691 | ₩21,798 | ₩21,655 | ₩21,664 | -0.12% | 9.9천 |
|---|
| 2025.11.04 | ₩21,544 | ₩21,624 | ₩21,437 | ₩21,597 | +0.25% | 2.1만 |
|---|
| 2025.11.03 | ₩21,798 | ₩21,798 | ₩21,517 | ₩21,584 | -0.98% | 1.9만 |
|---|
| 2025.10.31 | ₩21,959 | ₩22,024 | ₩21,638 | ₩21,691 | -1.22% | 6.7만 |
|---|
| 2025.10.30 | ₩22,133 | ₩22,170 | ₩21,945 | ₩22,026 | -0.48% | 8.9천 |
|---|
| 2025.10.29 | ₩22,280 | ₩22,340 | ₩22,106 | ₩22,106 | -0.78% | 9.9천 |
|---|
| 2025.10.28 | ₩22,347 | ₩22,347 | ₩22,106 | ₩22,280 | -0.30% | 8.4천 |
|---|
| 2025.10.27 | ₩22,467 | ₩22,467 | ₩22,193 | ₩22,347 | -0.54% | 1.1만 |
|---|
| 2025.10.24 | ₩22,427 | ₩22,427 | ₩22,079 | ₩22,305 | -0.54% | 1.3만 |
|---|
| 2025.10.23 | ₩22,320 | ₩22,320 | ₩22,146 | ₩22,226 | -0.42% | 1.5만 |
|---|
| 2025.10.22 | ₩22,320 | ₩22,320 | ₩22,012 | ₩22,266 | -0.24% | 1.7만 |
|---|
| 2025.10.21 | ₩22,266 | ₩22,333 | ₩22,106 | ₩22,293 | +0.12% | 5.5천 |
|---|
| 2025.10.20 | ₩21,825 | ₩22,186 | ₩21,825 | ₩22,139 | +1.44% | 1.1만 |
|---|
| 2025.10.17 | ₩22,133 | ₩22,133 | ₩21,771 | ₩21,771 | -1.63% | 1.4만 |
|---|
| 2025.10.16 | ₩22,307 | ₩22,307 | ₩22,039 | ₩22,079 | -1.02% | 8.8천 |
|---|
| 2025.10.15 | ₩21,972 | ₩22,159 | ₩21,972 | ₩22,119 | +0.67% | 2.1만 |
|---|
| 2025.10.14 | ₩22,026 | ₩22,119 | ₩21,878 | ₩22,119 | +0.43% | 5.6천 |
|---|
| 2025.10.13 | ₩22,012 | ₩22,012 | ₩21,892 | ₩21,919 | -0.43% | 2천 |
|---|
| 2025.10.10 | ₩22,374 | ₩22,376 | ₩21,798 | ₩21,798 | -2.57% | 2만 |
|---|