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 | ₩20,559 | ₩20,880 | ₩20,552 | ₩20,625 | +0.33% | 6.8천 |
| 2026.10.08 | ₩20,732 | ₩20,920 | ₩20,465 | ₩20,719 | -0.06% | 3만 |
| 2026.10.07 | ₩20,839 | ₩20,933 | ₩20,521 | ₩20,766 | -0.35% | 1.4만 |
| 2026.10.06 | ₩20,866 | ₩21,067 | ₩20,746 | ₩21,013 | +0.71% | 1.1만 |
| 2026.10.05 | ₩21,027 | ₩21,040 | ₩20,746 | ₩20,853 | -0.83% | 4.5만 |
| 2026.10.02 | ₩21,268 | ₩21,328 | ₩21,067 | ₩21,127 | -0.66% | 8천 |
| 2026.10.01 | ₩21,201 | ₩21,361 | ₩20,973 | ₩21,227 | +0.13% | 1.7만 |
| 2026.09.30 | ₩21,562 | ₩21,709 | ₩21,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,294 |
| -1.24% |
| 23.9만 |
| 2026.09.29 | ₩21,535 | ₩21,722 | ₩21,368 | ₩21,562 | +0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩21,575 | ₩21,789 | ₩21,313 | ₩21,548 | -0.12% | 3.5만 |
|---|
| 2026.09.25 | ₩21,548 | ₩21,722 | ₩21,441 | ₩21,655 | +0.50% | 2.9만 |
|---|
| 2026.09.24 | ₩21,227 | ₩21,736 | ₩21,227 | ₩21,415 | +0.88% | 3.4만 |
|---|
| 2026.09.23 | ₩21,388 | ₩21,441 | ₩21,120 | ₩21,354 | -0.16% | 2.7만 |
|---|
| 2026.09.22 | ₩21,348 | ₩21,415 | ₩21,241 | ₩21,388 | +0.19% | 9.4천 |
|---|
| 2026.09.21 | ₩21,375 | ₩21,522 | ₩21,257 | ₩21,334 | -0.19% | 2.3만 |
|---|
| 2026.09.18 | ₩21,214 | ₩21,428 | ₩21,080 | ₩21,428 | +1.01% | 6.5천 |
|---|
| 2026.09.17 | ₩21,201 | ₩21,453 | ₩21,201 | ₩21,388 | +0.88% | 6.2천 |
|---|
| 2026.09.16 | ₩21,094 | ₩21,268 | ₩21,094 | ₩21,181 | +0.41% | 1.5만 |
|---|
| 2026.09.15 | ₩20,960 | ₩21,201 | ₩20,947 | ₩21,094 | +0.64% | 7.1천 |
|---|
| 2026.09.14 | ₩21,174 | ₩21,217 | ₩20,866 | ₩21,080 | -0.44% | 1.8만 |
|---|
| 2026.09.11 | ₩20,987 | ₩21,094 | ₩20,853 | ₩21,067 | +0.38% | 1.8만 |
|---|
| 2026.09.10 | ₩20,893 | ₩21,000 | ₩20,853 | ₩20,960 | +0.32% | 2.1만 |
|---|
| 2026.09.09 | ₩20,987 | ₩21,134 | ₩20,906 | ₩21,000 | +0.06% | 1.8만 |
|---|
| 2026.09.08 | ₩21,348 | ₩21,435 | ₩21,000 | ₩21,013 | -1.57% | 3.5만 |
|---|
| 2026.09.04 | ₩21,321 | ₩21,361 | ₩21,214 | ₩21,348 | +0.13% | 2.5만 |
|---|
| 2026.09.03 | ₩21,227 | ₩21,348 | ₩21,201 | ₩21,214 | -0.06% | 1.7만 |
|---|
| 2026.09.02 | ₩21,294 | ₩21,722 | ₩21,201 | ₩21,227 | -0.31% | 2.9만 |
|---|
| 2026.09.01 | ₩21,615 | ₩21,642 | ₩21,241 | ₩21,268 | -1.61% | 2.1만 |
|---|
| 2026.08.31 | ₩21,669 | ₩21,749 | ₩21,629 | ₩21,749 | +0.37% | 1.2만 |
|---|
| 2026.08.28 | ₩21,522 | ₩21,803 | ₩21,401 | ₩21,736 | +0.99% | 1.9만 |
|---|
| 2026.08.27 | ₩21,468 | ₩21,682 | ₩21,334 | ₩21,401 | -0.31% | 1.6만 |
|---|
| 2026.08.26 | ₩21,522 | ₩21,642 | ₩21,455 | ₩21,468 | -0.25% | 1.1만 |
|---|
| 2026.08.25 | ₩21,789 | ₩21,789 | ₩21,589 | ₩21,629 | -0.74% | 1.3만 |
|---|
| 2026.08.24 | ₩21,682 | ₩21,682 | ₩21,548 | ₩21,682 | 0.00% | 8.6천 |
|---|
| 2026.08.21 | ₩21,642 | ₩21,682 | ₩21,548 | ₩21,655 | +0.06% | 1.9만 |
|---|
| 2026.08.20 | ₩21,575 | ₩21,762 | ₩21,575 | ₩21,682 | +0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩21,562 | ₩21,655 | ₩21,468 | ₩21,609 | +0.22% | 8.9천 |
|---|
| 2026.08.18 | ₩21,562 | ₩21,602 | ₩21,468 | ₩21,562 | 0.00% | 1.5만 |
|---|
| 2026.08.17 | ₩21,669 | ₩21,709 | ₩21,615 | ₩21,615 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩21,589 | ₩21,642 | ₩21,562 | ₩21,629 | +0.19% | 1.8만 |
|---|
| 2026.08.13 | ₩21,522 | ₩21,589 | ₩21,522 | ₩21,589 | +0.31% | 9.4천 |
|---|
| 2026.08.12 | ₩21,535 | ₩21,575 | ₩21,511 | ₩21,542 | +0.03% | 1.3만 |
|---|
| 2026.08.11 | ₩21,482 | ₩21,579 | ₩21,468 | ₩21,555 | +0.34% | 1.1만 |
|---|
| 2026.08.10 | ₩21,495 | ₩21,589 | ₩21,441 | ₩21,562 | +0.31% | 1.6만 |
|---|
| 2026.08.07 | ₩21,548 | ₩21,575 | ₩21,428 | ₩21,548 | 0.00% | 1.8만 |
|---|
| 2026.08.06 | ₩21,602 | ₩21,629 | ₩21,488 | ₩21,488 | -0.53% | 2.4만 |
|---|
| 2026.08.05 | ₩21,522 | ₩21,762 | ₩21,508 | ₩21,602 | +0.37% | 1.4만 |
|---|
| 2026.08.04 | ₩21,522 | ₩21,522 | ₩21,227 | ₩21,468 | -0.25% | 1만 |
|---|
| 2026.08.03 | ₩21,535 | ₩21,876 | ₩21,268 | ₩21,361 | -0.81% | 9.3만 |
|---|
| 2026.07.31 | ₩21,602 | ₩21,709 | ₩21,441 | ₩21,535 | -0.31% | 6.6만 |
|---|
| 2026.07.30 | ₩21,522 | ₩21,522 | ₩21,401 | ₩21,455 | -0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩21,589 | ₩21,589 | ₩21,401 | ₩21,468 | -0.56% | 7.7만 |
|---|
| 2026.07.28 | ₩21,468 | ₩21,575 | ₩21,401 | ₩21,548 | +0.37% | 7.6만 |
|---|
| 2026.07.27 | ₩21,388 | ₩21,388 | ₩21,281 | ₩21,321 | -0.31% | 1.7만 |
|---|
| 2026.07.24 | ₩21,334 | ₩21,334 | ₩21,254 | ₩21,281 | -0.25% | 1.1만 |
|---|
| 2026.07.23 | ₩21,241 | ₩21,334 | ₩21,241 | ₩21,268 | +0.13% | 8.4만 |
|---|
| 2026.07.22 | ₩21,321 | ₩21,334 | ₩21,227 | ₩21,268 | -0.25% | 2.5만 |
|---|
| 2026.07.21 | ₩21,187 | ₩21,375 | ₩21,187 | ₩21,294 | +0.51% | 4.3만 |
|---|
| 2026.07.20 | ₩21,268 | ₩21,361 | ₩21,134 | ₩21,281 | +0.06% | 7.6만 |
|---|
| 2026.07.17 | ₩20,853 | ₩21,254 | ₩20,853 | ₩21,214 | +1.73% | 11.3만 |
|---|
| 2026.07.16 | ₩20,799 | ₩21,027 | ₩20,799 | ₩20,920 | +0.58% | 4.3천 |
|---|
| 2026.07.15 | ₩20,933 | ₩20,933 | ₩20,799 | ₩20,853 | -0.38% | 2.6만 |
|---|
| 2026.07.14 | ₩21,201 | ₩21,241 | ₩21,040 | ₩21,134 | -0.32% | 1.9만 |
|---|
| 2026.07.13 | ₩21,120 | ₩21,120 | ₩21,027 | ₩21,060 | -0.28% | 9.2천 |
|---|
| 2026.07.10 | ₩21,000 | ₩21,120 | ₩21,000 | ₩21,000 | 0.00% | 9.2천 |
|---|
| 2026.07.09 | ₩20,719 | ₩21,147 | ₩20,692 | ₩21,107 | +1.87% | 6.7만 |
|---|
| 2026.07.08 | ₩20,599 | ₩20,773 | ₩20,599 | ₩20,773 | +0.84% | 1.1만 |
|---|
| 2026.07.07 | ₩20,692 | ₩20,786 | ₩20,612 | ₩20,732 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩20,559 | ₩20,775 | ₩20,465 | ₩20,775 | +1.05% | 1.5만 |
|---|
| 2026.07.02 | ₩20,264 | ₩20,452 | ₩20,264 | ₩20,452 | +0.92% | 2.7만 |
|---|
| 2026.07.01 | ₩20,278 | ₩20,465 | ₩20,238 | ₩20,238 | -0.20% | 2.5만 |
|---|
| 2026.06.30 | ₩20,425 | ₩20,647 | ₩20,197 | ₩20,211 | -1.05% | 17.6만 |
|---|
| 2026.06.29 | ₩20,398 | ₩20,676 | ₩20,398 | ₩20,425 | +0.13% | 2.7만 |
|---|
| 2026.06.26 | ₩20,398 | ₩20,585 | ₩20,398 | ₩20,465 | +0.33% | 1.3만 |
|---|
| 2026.06.25 | ₩20,518 | ₩20,518 | ₩20,398 | ₩20,398 | -0.59% | 2.9만 |
|---|
| 2026.06.24 | ₩20,652 | ₩20,766 | ₩20,465 | ₩20,465 | -0.91% | 1.8만 |
|---|
| 2026.06.23 | ₩20,666 | ₩20,732 | ₩20,612 | ₩20,612 | -0.26% | 1.2만 |
|---|
| 2026.06.22 | ₩20,746 | ₩20,957 | ₩20,666 | ₩20,666 | -0.39% | 1.9만 |
|---|
| 2026.06.18 | ₩20,866 | ₩20,866 | ₩20,759 | ₩20,759 | -0.51% | 3.5천 |
|---|
| 2026.06.17 | ₩20,746 | ₩20,893 | ₩20,746 | ₩20,799 | +0.26% | 1.3만 |
|---|
| 2026.06.16 | ₩20,719 | ₩20,793 | ₩20,719 | ₩20,793 | +0.36% | 5.7천 |
|---|
| 2026.06.15 | ₩20,732 | ₩20,799 | ₩20,706 | ₩20,746 | +0.06% | 8.6천 |
|---|
| 2026.06.12 | ₩20,679 | ₩20,732 | ₩20,679 | ₩20,706 | +0.13% | 2천 |
|---|
| 2026.06.11 | ₩20,666 | ₩20,893 | ₩20,666 | ₩20,706 | +0.19% | 1.8만 |
|---|
| 2026.06.10 | ₩20,666 | ₩20,706 | ₩20,666 | ₩20,679 | +0.06% | 2.1천 |
|---|
| 2026.06.09 | ₩20,706 | ₩20,892 | ₩20,706 | ₩20,813 | +0.52% | 4.1천 |
|---|
| 2026.06.08 | ₩20,666 | ₩20,799 | ₩20,666 | ₩20,766 | +0.49% | 4.1천 |
|---|
| 2026.06.05 | ₩20,719 | ₩20,947 | ₩20,666 | ₩20,732 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩20,652 | ₩20,799 | ₩20,652 | ₩20,739 | +0.42% | 5.4천 |
|---|
| 2026.06.03 | ₩20,732 | ₩20,732 | ₩20,625 | ₩20,666 | -0.32% | 8천 |
|---|
| 2026.06.02 | ₩20,893 | ₩20,893 | ₩20,559 | ₩20,732 | -0.77% | 2.6만 |
|---|
| 2026.06.01 | ₩20,839 | ₩20,906 | ₩20,839 | ₩20,906 | +0.32% | 1.9천 |
|---|
| 2026.05.29 | ₩20,692 | ₩20,920 | ₩20,692 | ₩20,786 | +0.45% | 1.4만 |
|---|
| 2026.05.28 | ₩20,746 | ₩20,866 | ₩20,732 | ₩20,813 | +0.32% | 1.3만 |
|---|
| 2026.05.27 | ₩20,786 | ₩20,866 | ₩20,746 | ₩20,759 | -0.13% | 4.2천 |
|---|
| 2026.05.26 | ₩20,933 | ₩20,933 | ₩20,746 | ₩20,893 | -0.19% | 6.2천 |
|---|
| 2026.05.22 | ₩20,625 | ₩20,933 | ₩20,625 | ₩20,893 | +1.30% | 1.1천 |
|---|
| 2026.05.21 | ₩20,532 | ₩20,880 | ₩20,398 | ₩20,625 | +0.46% | 1만 |
|---|
| 2026.05.20 | ₩20,625 | ₩20,759 | ₩20,559 | ₩20,579 | -0.23% | 1.1만 |
|---|
| 2026.05.19 | ₩20,612 | ₩20,732 | ₩20,599 | ₩20,692 | +0.39% | 1.2만 |
|---|
| 2026.05.18 | ₩20,639 | ₩20,732 | ₩20,612 | ₩20,625 | -0.06% | 1.2만 |
|---|
| 2026.05.15 | ₩20,799 | ₩20,799 | ₩20,732 | ₩20,732 | -0.32% | 8.6천 |
|---|
| 2026.05.14 | ₩20,839 | ₩20,866 | ₩20,833 | ₩20,866 | +0.13% | 6.1천 |
|---|
| 2026.05.13 | ₩20,973 | ₩20,987 | ₩20,866 | ₩20,893 | -0.38% | 1.5만 |
|---|
| 2026.05.12 | ₩21,000 | ₩21,107 | ₩20,933 | ₩21,054 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩20,947 | ₩21,067 | ₩20,947 | ₩21,067 | +0.57% | 6.8천 |
|---|
| 2026.05.08 | ₩20,799 | ₩20,960 | ₩20,799 | ₩20,947 | +0.71% | 5.7천 |
|---|
| 2026.05.07 | ₩20,759 | ₩20,853 | ₩20,706 | ₩20,853 | +0.45% | 6.8천 |
|---|
| 2026.05.06 | ₩20,692 | ₩20,940 | ₩20,692 | ₩20,880 | +0.90% | 1.4천 |
|---|
| 2026.05.05 | ₩20,987 | ₩20,987 | ₩20,679 | ₩20,799 | -0.89% | 9.4천 |
|---|
| 2026.05.04 | ₩20,839 | ₩20,987 | ₩20,786 | ₩20,799 | -0.19% | 1.6만 |
|---|
| 2026.05.01 | ₩20,826 | ₩20,987 | ₩20,799 | ₩20,987 | +0.77% | 1.5만 |
|---|
| 2026.04.30 | ₩20,612 | ₩20,706 | ₩20,612 | ₩20,666 | +0.26% | 7.9천 |
|---|
| 2026.04.29 | ₩20,759 | ₩20,997 | ₩20,599 | ₩20,706 | -0.26% | 1.8만 |
|---|
| 2026.04.28 | ₩20,706 | ₩21,000 | ₩20,706 | ₩20,759 | +0.26% | 8.6천 |
|---|
| 2026.04.27 | ₩21,147 | ₩21,147 | ₩20,732 | ₩20,866 | -1.33% | 2.8만 |
|---|
| 2026.04.24 | ₩20,933 | ₩21,127 | ₩20,933 | ₩20,973 | +0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩20,880 | ₩21,107 | ₩20,799 | ₩21,000 | +0.58% | 1.6만 |
|---|
| 2026.04.22 | ₩20,532 | ₩20,880 | ₩20,532 | ₩20,773 | +1.17% | 1.4만 |
|---|
| 2026.04.21 | ₩20,866 | ₩20,866 | ₩20,492 | ₩20,532 | -1.60% | 1.9만 |
|---|
| 2026.04.20 | ₩20,880 | ₩21,027 | ₩20,880 | ₩20,880 | 0.00% | 1.1만 |
|---|
| 2026.04.17 | ₩20,826 | ₩21,040 | ₩20,826 | ₩21,040 | +1.03% | 1.8천 |
|---|
| 2026.04.16 | ₩20,969 | ₩20,969 | ₩20,893 | ₩20,893 | -0.36% | 2.6천 |
|---|
| 2026.04.15 | ₩20,786 | ₩21,013 | ₩20,786 | ₩20,987 | +0.97% | 5.4천 |
|---|
| 2026.04.14 | ₩21,094 | ₩21,334 | ₩21,080 | ₩21,321 | +1.08% | 9.6천 |
|---|
| 2026.04.13 | ₩21,134 | ₩21,174 | ₩20,987 | ₩21,094 | -0.19% | 4천 |
|---|
| 2026.04.10 | ₩20,987 | ₩21,107 | ₩20,842 | ₩21,107 | +0.57% | 2.8만 |
|---|
| 2026.04.09 | ₩20,880 | ₩21,067 | ₩20,839 | ₩20,906 | +0.13% | 3.2천 |
|---|
| 2026.04.08 | ₩20,933 | ₩21,054 | ₩20,825 | ₩20,839 | -0.45% | 3.5천 |
|---|
| 2026.04.07 | ₩20,585 | ₩20,839 | ₩20,532 | ₩20,813 | +1.10% | 1.8만 |
|---|
| 2026.04.06 | ₩20,612 | ₩20,706 | ₩20,572 | ₩20,639 | +0.13% | 1만 |
|---|
| 2026.04.02 | ₩20,264 | ₩20,545 | ₩20,264 | ₩20,478 | +1.06% | 1.8만 |
|---|
| 2026.04.01 | ₩20,211 | ₩20,492 | ₩20,211 | ₩20,331 | +0.60% | 2.8만 |
|---|
| 2026.03.31 | ₩20,599 | ₩20,679 | ₩19,983 | ₩19,983 | -2.99% | 9만 |
|---|
| 2026.03.30 | ₩20,786 | ₩20,880 | ₩20,599 | ₩20,599 | -0.90% | 2.6천 |
|---|
| 2026.03.27 | ₩20,799 | ₩20,819 | ₩20,639 | ₩20,666 | -0.64% | 1.3만 |
|---|
| 2026.03.26 | ₩20,906 | ₩20,906 | ₩20,853 | ₩20,853 | -0.26% | 3.3천 |
|---|
| 2026.03.25 | ₩20,906 | ₩20,960 | ₩20,853 | ₩20,906 | 0.00% | 2천 |
|---|
| 2026.03.24 | ₩20,666 | ₩20,826 | ₩20,666 | ₩20,706 | +0.19% | 3.1천 |
|---|
| 2026.03.23 | ₩20,652 | ₩21,041 | ₩20,652 | ₩20,853 | +0.97% | 5.7천 |
|---|
| 2026.03.20 | ₩20,799 | ₩20,993 | ₩20,612 | ₩20,639 | -0.77% | 1.1만 |
|---|
| 2026.03.19 | ₩20,773 | ₩21,000 | ₩20,773 | ₩20,831 | +0.28% | 6.9천 |
|---|
| 2026.03.18 | ₩20,786 | ₩21,040 | ₩20,786 | ₩20,880 | +0.45% | 5천 |
|---|
| 2026.03.17 | ₩20,813 | ₩20,973 | ₩20,813 | ₩20,864 | +0.24% | 7.7천 |
|---|
| 2026.03.16 | ₩21,000 | ₩21,035 | ₩20,786 | ₩20,947 | -0.25% | 2.3만 |
|---|
| 2026.03.13 | ₩20,853 | ₩21,174 | ₩20,853 | ₩21,027 | +0.83% | 2.2만 |
|---|
| 2026.03.12 | ₩21,161 | ₩21,203 | ₩20,853 | ₩20,853 | -1.45% | 1.7만 |
|---|
| 2026.03.11 | ₩21,201 | ₩21,268 | ₩21,161 | ₩21,174 | -0.13% | 1.6만 |
|---|
| 2026.03.10 | ₩21,468 | ₩21,468 | ₩21,174 | ₩21,201 | -1.25% | 1.4만 |
|---|
| 2026.03.09 | ₩21,268 | ₩21,388 | ₩21,134 | ₩21,388 | +0.57% | 2.5만 |
|---|
| 2026.03.06 | ₩21,375 | ₩21,375 | ₩21,201 | ₩21,268 | -0.50% | 1.2만 |
|---|
| 2026.03.05 | ₩21,388 | ₩21,468 | ₩21,361 | ₩21,375 | -0.06% | 9.7천 |
|---|
| 2026.03.04 | ₩21,187 | ₩21,495 | ₩21,187 | ₩21,395 | +0.98% | 2.2만 |
|---|
| 2026.03.03 | ₩21,161 | ₩21,294 | ₩21,120 | ₩21,294 | +0.63% | 4.8만 |
|---|
| 2026.03.02 | ₩21,361 | ₩21,361 | ₩21,191 | ₩21,254 | -0.50% | 3.2만 |
|---|
| 2026.02.27 | ₩21,468 | ₩21,562 | ₩21,147 | ₩21,174 | -1.37% | 11.3만 |
|---|
| 2026.02.26 | ₩21,495 | ₩21,577 | ₩21,495 | ₩21,535 | +0.19% | 4.6천 |
|---|
| 2026.02.25 | ₩21,495 | ₩21,585 | ₩21,401 | ₩21,495 | 0.00% | 1.5만 |
|---|
| 2026.02.24 | ₩21,455 | ₩21,468 | ₩21,361 | ₩21,361 | -0.44% | 3.9만 |
|---|
| 2026.02.23 | ₩21,522 | ₩21,528 | ₩21,401 | ₩21,401 | -0.56% | 5.4천 |
|---|
| 2026.02.20 | ₩21,468 | ₩21,709 | ₩21,401 | ₩21,455 | -0.06% | 2만 |
|---|
| 2026.02.19 | ₩21,495 | ₩21,669 | ₩21,495 | ₩21,508 | +0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩21,602 | ₩21,725 | ₩21,575 | ₩21,575 | -0.12% | 1.7만 |
|---|
| 2026.02.17 | ₩21,589 | ₩21,589 | ₩21,512 | ₩21,548 | -0.19% | 1.1만 |
|---|
| 2026.02.13 | ₩21,321 | ₩21,548 | ₩21,321 | ₩21,532 | +0.99% | 3.5천 |
|---|
| 2026.02.12 | ₩21,562 | ₩21,562 | ₩21,294 | ₩21,401 | -0.74% | 3천 |
|---|
| 2026.02.11 | ₩21,508 | ₩21,535 | ₩21,401 | ₩21,401 | -0.50% | 3.9천 |
|---|
| 2026.02.10 | ₩21,294 | ₩21,508 | ₩21,294 | ₩21,455 | +0.75% | 4.7천 |
|---|
| 2026.02.09 | ₩21,334 | ₩21,375 | ₩21,308 | ₩21,361 | +0.13% | 4.2천 |
|---|
| 2026.02.06 | ₩21,508 | ₩21,508 | ₩21,214 | ₩21,281 | -1.06% | 7.1천 |
|---|
| 2026.02.05 | ₩21,227 | ₩21,334 | ₩21,227 | ₩21,328 | +0.47% | 7.8천 |
|---|
| 2026.02.04 | ₩21,602 | ₩21,602 | ₩21,334 | ₩21,334 | -1.24% | 1만 |
|---|
| 2026.02.03 | ₩21,669 | ₩21,669 | ₩21,482 | ₩21,482 | -0.86% | 4.9천 |
|---|
| 2026.02.02 | ₩21,669 | ₩21,669 | ₩21,540 | ₩21,589 | -0.37% | 6.8천 |
|---|
| 2026.01.30 | ₩21,468 | ₩21,615 | ₩21,401 | ₩21,535 | +0.31% | 1.8만 |
|---|
| 2026.01.29 | ₩21,535 | ₩21,535 | ₩21,401 | ₩21,428 | -0.50% | 9천 |
|---|
| 2026.01.28 | ₩21,441 | ₩21,522 | ₩21,428 | ₩21,468 | +0.12% | 5.5천 |
|---|
| 2026.01.27 | ₩21,388 | ₩21,428 | ₩21,268 | ₩21,428 | +0.19% | 4.3천 |
|---|
| 2026.01.26 | ₩21,388 | ₩21,388 | ₩21,134 | ₩21,321 | -0.31% | 2.7만 |
|---|
| 2026.01.23 | ₩21,401 | ₩21,401 | ₩21,268 | ₩21,281 | -0.56% | 1.4만 |
|---|
| 2026.01.22 | ₩21,441 | ₩21,441 | ₩21,281 | ₩21,308 | -0.62% | 8.9천 |
|---|
| 2026.01.21 | ₩21,495 | ₩21,495 | ₩21,281 | ₩21,388 | -0.50% | 1.2만 |
|---|
| 2026.01.20 | ₩21,455 | ₩21,455 | ₩21,328 | ₩21,328 | -0.59% | 2.3만 |
|---|
| 2026.01.16 | ₩21,455 | ₩21,535 | ₩21,455 | ₩21,455 | 0.00% | 4천 |
|---|
| 2026.01.15 | ₩21,482 | ₩21,508 | ₩21,281 | ₩21,482 | 0.00% | 3만 |
|---|
| 2026.01.14 | ₩21,776 | ₩21,836 | ₩21,685 | ₩21,776 | 0.00% | 1.8만 |
|---|
| 2026.01.13 | ₩21,776 | ₩21,789 | ₩21,720 | ₩21,762 | -0.06% | 5.2천 |
|---|
| 2026.01.12 | ₩21,682 | ₩21,692 | ₩21,602 | ₩21,655 | -0.12% | 4.8천 |
|---|
| 2026.01.09 | ₩21,696 | ₩21,696 | ₩21,575 | ₩21,669 | -0.12% | 1.2만 |
|---|
| 2026.01.08 | ₩21,736 | ₩21,736 | ₩21,575 | ₩21,589 | -0.68% | 7천 |
|---|
| 2026.01.07 | ₩21,803 | ₩21,803 | ₩21,562 | ₩21,615 | -0.86% | 7.1천 |
|---|
| 2026.01.06 | ₩21,709 | ₩21,722 | ₩21,615 | ₩21,669 | -0.18% | 8.1천 |
|---|
| 2026.01.05 | ₩21,762 | ₩21,843 | ₩21,642 | ₩21,642 | -0.55% | 1.3만 |
|---|
| 2026.01.02 | ₩21,669 | ₩21,803 | ₩21,629 | ₩21,762 | +0.43% | 1.8만 |
|---|
| 2025.12.31 | ₩21,655 | ₩21,796 | ₩21,535 | ₩21,682 | +0.12% | 4.3만 |
|---|
| 2025.12.30 | ₩21,482 | ₩21,669 | ₩21,482 | ₩21,629 | +0.68% | 1.6만 |
|---|
| 2025.12.29 | ₩21,642 | ₩21,899 | ₩21,482 | ₩21,522 | -0.56% | 2.1만 |
|---|
| 2025.12.26 | ₩21,749 | ₩21,910 | ₩21,589 | ₩21,655 | -0.43% | 1.5만 |
|---|
| 2025.12.24 | ₩21,642 | ₩21,749 | ₩21,642 | ₩21,749 | +0.49% | 4.6천 |
|---|
| 2025.12.23 | ₩21,749 | ₩21,816 | ₩21,589 | ₩21,791 | +0.19% | 2.1만 |
|---|
| 2025.12.22 | ₩21,776 | ₩21,936 | ₩21,682 | ₩21,856 | +0.37% | 3만 |
|---|
| 2025.12.19 | ₩21,508 | ₩21,829 | ₩21,508 | ₩21,655 | +0.68% | 1.2만 |
|---|
| 2025.12.18 | ₩21,575 | ₩21,843 | ₩21,575 | ₩21,615 | +0.19% | 2.2만 |
|---|
| 2025.12.17 | ₩21,789 | ₩21,789 | ₩21,495 | ₩21,562 | -1.04% | 1.9만 |
|---|
| 2025.12.16 | ₩21,602 | ₩21,764 | ₩21,602 | ₩21,682 | +0.37% | 8.1천 |
|---|
| 2025.12.15 | ₩21,548 | ₩21,682 | ₩21,548 | ₩21,602 | +0.25% | 6.1천 |
|---|
| 2025.12.12 | ₩21,762 | ₩21,843 | ₩21,495 | ₩21,615 | -0.68% | 2만 |
|---|
| 2025.12.11 | ₩21,669 | ₩21,856 | ₩21,575 | ₩21,856 | +0.86% | 2.2만 |
|---|
| 2025.12.10 | ₩21,803 | ₩21,829 | ₩21,682 | ₩21,803 | 0.00% | 6.9천 |
|---|
| 2025.12.09 | ₩21,856 | ₩21,888 | ₩21,709 | ₩21,762 | -0.43% | 2만 |
|---|
| 2025.12.08 | ₩21,722 | ₩21,762 | ₩21,696 | ₩21,762 | +0.18% | 2.3천 |
|---|
| 2025.12.05 | ₩21,629 | ₩21,696 | ₩21,629 | ₩21,696 | +0.31% | 9.1천 |
|---|
| 2025.12.04 | ₩21,896 | ₩21,896 | ₩21,722 | ₩21,722 | -0.79% | 6.5천 |
|---|
| 2025.12.03 | ₩21,869 | ₩21,950 | ₩21,736 | ₩21,829 | -0.18% | 7.8천 |
|---|
| 2025.12.02 | ₩21,575 | ₩21,749 | ₩21,575 | ₩21,749 | +0.81% | 5.4천 |
|---|
| 2025.12.01 | ₩21,562 | ₩21,702 | ₩21,535 | ₩21,602 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩22,124 | ₩22,124 | ₩21,522 | ₩21,562 | -2.54% | 2.5만 |
|---|
| 2025.11.26 | ₩21,856 | ₩22,009 | ₩21,789 | ₩22,009 | +0.70% | 9천 |
|---|
| 2025.11.25 | ₩21,602 | ₩21,803 | ₩21,602 | ₩21,750 | +0.69% | 1.3만 |
|---|
| 2025.11.24 | ₩21,709 | ₩21,863 | ₩21,482 | ₩21,746 | +0.17% | 3.7천 |
|---|
| 2025.11.21 | ₩21,522 | ₩21,709 | ₩21,401 | ₩21,642 | +0.56% | 9천 |
|---|
| 2025.11.20 | ₩21,923 | ₩21,923 | ₩21,415 | ₩21,503 | -1.92% | 1.5만 |
|---|
| 2025.11.19 | ₩21,776 | ₩21,776 | ₩21,722 | ₩21,756 | -0.09% | 4.4천 |
|---|
| 2025.11.18 | ₩21,803 | ₩21,990 | ₩21,762 | ₩21,762 | -0.18% | 3.9천 |
|---|
| 2025.11.17 | ₩22,043 | ₩22,043 | ₩21,736 | ₩21,777 | -1.21% | 1.4만 |
|---|
| 2025.11.14 | ₩22,057 | ₩22,057 | ₩21,709 | ₩22,003 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩22,338 | ₩22,338 | ₩22,003 | ₩22,017 | -1.44% | 1.3만 |
|---|
| 2025.11.12 | ₩22,458 | ₩22,458 | ₩21,976 | ₩22,005 | -2.02% | 5.5천 |
|---|
| 2025.11.11 | ₩22,137 | ₩22,311 | ₩22,043 | ₩22,311 | +0.79% | 9.3천 |
|---|
| 2025.11.10 | ₩21,936 | ₩22,124 | ₩21,803 | ₩22,124 | +0.85% | 8.3천 |
|---|
| 2025.11.07 | ₩21,482 | ₩22,057 | ₩21,482 | ₩21,883 | +1.87% | 1.7만 |
|---|
| 2025.11.06 | ₩21,883 | ₩21,883 | ₩21,441 | ₩21,508 | -1.71% | 1.8만 |
|---|
| 2025.11.05 | ₩21,682 | ₩21,789 | ₩21,646 | ₩21,655 | -0.12% | 9.9천 |
|---|
| 2025.11.04 | ₩21,535 | ₩21,615 | ₩21,428 | ₩21,589 | +0.25% | 2.1만 |
|---|
| 2025.11.03 | ₩21,789 | ₩21,789 | ₩21,508 | ₩21,575 | -0.98% | 1.9만 |
|---|
| 2025.10.31 | ₩21,950 | ₩22,015 | ₩21,629 | ₩21,682 | -1.22% | 6.7만 |
|---|
| 2025.10.30 | ₩22,124 | ₩22,161 | ₩21,936 | ₩22,017 | -0.48% | 8.9천 |
|---|
| 2025.10.29 | ₩22,271 | ₩22,331 | ₩22,097 | ₩22,097 | -0.78% | 9.9천 |
|---|
| 2025.10.28 | ₩22,338 | ₩22,338 | ₩22,097 | ₩22,271 | -0.30% | 8.4천 |
|---|
| 2025.10.27 | ₩22,458 | ₩22,458 | ₩22,184 | ₩22,338 | -0.54% | 1.1만 |
|---|
| 2025.10.24 | ₩22,418 | ₩22,418 | ₩22,070 | ₩22,296 | -0.54% | 1.3만 |
|---|
| 2025.10.23 | ₩22,311 | ₩22,311 | ₩22,137 | ₩22,217 | -0.42% | 1.5만 |
|---|
| 2025.10.22 | ₩22,311 | ₩22,311 | ₩22,003 | ₩22,257 | -0.24% | 1.7만 |
|---|
| 2025.10.21 | ₩22,257 | ₩22,324 | ₩22,097 | ₩22,284 | +0.12% | 5.5천 |
|---|
| 2025.10.20 | ₩21,816 | ₩22,177 | ₩21,816 | ₩22,130 | +1.44% | 1.1만 |
|---|
| 2025.10.17 | ₩22,124 | ₩22,124 | ₩21,762 | ₩21,762 | -1.63% | 1.4만 |
|---|
| 2025.10.16 | ₩22,297 | ₩22,297 | ₩22,030 | ₩22,070 | -1.02% | 8.8천 |
|---|
| 2025.10.15 | ₩21,963 | ₩22,150 | ₩21,963 | ₩22,110 | +0.67% | 2.1만 |
|---|
| 2025.10.14 | ₩22,017 | ₩22,110 | ₩21,869 | ₩22,110 | +0.43% | 5.6천 |
|---|
| 2025.10.13 | ₩22,003 | ₩22,003 | ₩21,883 | ₩21,910 | -0.43% | 2천 |
|---|
| 2025.10.10 | ₩22,364 | ₩22,367 | ₩21,789 | ₩21,789 | -2.57% | 2만 |
|---|