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 | ₩20,613 | ₩20,935 | ₩20,607 | ₩20,680 | +0.33% | 6.8천 |
| 2026.10.08 | ₩20,788 | ₩20,975 | ₩20,519 | ₩20,774 | -0.06% | 3만 |
| 2026.10.07 | ₩20,895 | ₩20,989 | ₩20,576 | ₩20,821 | -0.35% | 1.4만 |
| 2026.10.06 | ₩20,922 | ₩21,123 | ₩20,801 | ₩21,069 | +0.71% | 1.1만 |
| 2026.10.05 | ₩21,083 | ₩21,096 | ₩20,801 | ₩20,908 | -0.83% | 4.5만 |
| 2026.10.02 | ₩21,324 | ₩21,384 | ₩21,123 | ₩21,183 | -0.66% | 8천 |
| 2026.10.01 | ₩21,257 | ₩21,418 | ₩21,029 | ₩21,284 | +0.13% | 1.7만 |
| 2026.09.30 | ₩21,619 | ₩21,767 | ₩21,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,351 |
| -1.24% |
| 23.9만 |
| 2026.09.29 | ₩21,592 | ₩21,780 | ₩21,425 | ₩21,619 | +0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩21,633 | ₩21,847 | ₩21,370 | ₩21,606 | -0.12% | 3.5만 |
|---|
| 2026.09.25 | ₩21,606 | ₩21,780 | ₩21,498 | ₩21,713 | +0.50% | 2.9만 |
|---|
| 2026.09.24 | ₩21,284 | ₩21,794 | ₩21,284 | ₩21,472 | +0.88% | 3.4만 |
|---|
| 2026.09.23 | ₩21,445 | ₩21,498 | ₩21,177 | ₩21,411 | -0.16% | 2.7만 |
|---|
| 2026.09.22 | ₩21,405 | ₩21,472 | ₩21,297 | ₩21,445 | +0.19% | 9.4천 |
|---|
| 2026.09.21 | ₩21,431 | ₩21,579 | ₩21,313 | ₩21,391 | -0.19% | 2.3만 |
|---|
| 2026.09.18 | ₩21,270 | ₩21,485 | ₩21,136 | ₩21,485 | +1.01% | 6.5천 |
|---|
| 2026.09.17 | ₩21,257 | ₩21,511 | ₩21,257 | ₩21,445 | +0.88% | 6.2천 |
|---|
| 2026.09.16 | ₩21,150 | ₩21,324 | ₩21,150 | ₩21,237 | +0.41% | 1.5만 |
|---|
| 2026.09.15 | ₩21,016 | ₩21,257 | ₩21,002 | ₩21,150 | +0.64% | 7.1천 |
|---|
| 2026.09.14 | ₩21,230 | ₩21,273 | ₩20,922 | ₩21,136 | -0.44% | 1.8만 |
|---|
| 2026.09.11 | ₩21,042 | ₩21,150 | ₩20,908 | ₩21,123 | +0.38% | 1.8만 |
|---|
| 2026.09.10 | ₩20,949 | ₩21,056 | ₩20,908 | ₩21,016 | +0.32% | 2.1만 |
|---|
| 2026.09.09 | ₩21,042 | ₩21,190 | ₩20,962 | ₩21,056 | +0.06% | 1.8만 |
|---|
| 2026.09.08 | ₩21,405 | ₩21,492 | ₩21,056 | ₩21,069 | -1.57% | 3.5만 |
|---|
| 2026.09.04 | ₩21,378 | ₩21,418 | ₩21,270 | ₩21,405 | +0.13% | 2.5만 |
|---|
| 2026.09.03 | ₩21,284 | ₩21,405 | ₩21,257 | ₩21,270 | -0.06% | 1.7만 |
|---|
| 2026.09.02 | ₩21,351 | ₩21,780 | ₩21,257 | ₩21,284 | -0.31% | 2.9만 |
|---|
| 2026.09.01 | ₩21,673 | ₩21,700 | ₩21,297 | ₩21,324 | -1.61% | 2.1만 |
|---|
| 2026.08.31 | ₩21,726 | ₩21,807 | ₩21,686 | ₩21,807 | +0.37% | 1.2만 |
|---|
| 2026.08.28 | ₩21,579 | ₩21,861 | ₩21,458 | ₩21,794 | +0.99% | 1.9만 |
|---|
| 2026.08.27 | ₩21,525 | ₩21,740 | ₩21,391 | ₩21,458 | -0.31% | 1.6만 |
|---|
| 2026.08.26 | ₩21,579 | ₩21,700 | ₩21,512 | ₩21,525 | -0.25% | 1.1만 |
|---|
| 2026.08.25 | ₩21,847 | ₩21,847 | ₩21,646 | ₩21,686 | -0.74% | 1.3만 |
|---|
| 2026.08.24 | ₩21,740 | ₩21,740 | ₩21,606 | ₩21,740 | 0.00% | 8.6천 |
|---|
| 2026.08.21 | ₩21,700 | ₩21,740 | ₩21,606 | ₩21,713 | +0.06% | 1.9만 |
|---|
| 2026.08.20 | ₩21,633 | ₩21,820 | ₩21,633 | ₩21,740 | +0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩21,619 | ₩21,713 | ₩21,525 | ₩21,666 | +0.22% | 8.9천 |
|---|
| 2026.08.18 | ₩21,619 | ₩21,659 | ₩21,525 | ₩21,619 | 0.00% | 1.5만 |
|---|
| 2026.08.17 | ₩21,726 | ₩21,767 | ₩21,673 | ₩21,673 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩21,646 | ₩21,700 | ₩21,619 | ₩21,686 | +0.19% | 1.8만 |
|---|
| 2026.08.13 | ₩21,579 | ₩21,646 | ₩21,579 | ₩21,646 | +0.31% | 9.4천 |
|---|
| 2026.08.12 | ₩21,592 | ₩21,633 | ₩21,568 | ₩21,599 | +0.03% | 1.3만 |
|---|
| 2026.08.11 | ₩21,539 | ₩21,637 | ₩21,525 | ₩21,612 | +0.34% | 1.1만 |
|---|
| 2026.08.10 | ₩21,552 | ₩21,646 | ₩21,498 | ₩21,619 | +0.31% | 1.6만 |
|---|
| 2026.08.07 | ₩21,606 | ₩21,633 | ₩21,485 | ₩21,606 | 0.00% | 1.8만 |
|---|
| 2026.08.06 | ₩21,659 | ₩21,686 | ₩21,545 | ₩21,545 | -0.53% | 2.4만 |
|---|
| 2026.08.05 | ₩21,579 | ₩21,820 | ₩21,566 | ₩21,659 | +0.37% | 1.4만 |
|---|
| 2026.08.04 | ₩21,579 | ₩21,579 | ₩21,284 | ₩21,525 | -0.25% | 1만 |
|---|
| 2026.08.03 | ₩21,592 | ₩21,934 | ₩21,324 | ₩21,418 | -0.81% | 9.3만 |
|---|
| 2026.07.31 | ₩21,659 | ₩21,767 | ₩21,498 | ₩21,592 | -0.31% | 6.6만 |
|---|
| 2026.07.30 | ₩21,579 | ₩21,579 | ₩21,458 | ₩21,512 | -0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩21,646 | ₩21,646 | ₩21,458 | ₩21,525 | -0.56% | 7.7만 |
|---|
| 2026.07.28 | ₩21,525 | ₩21,633 | ₩21,458 | ₩21,606 | +0.37% | 7.6만 |
|---|
| 2026.07.27 | ₩21,445 | ₩21,445 | ₩21,338 | ₩21,378 | -0.31% | 1.7만 |
|---|
| 2026.07.24 | ₩21,391 | ₩21,391 | ₩21,311 | ₩21,338 | -0.25% | 1.1만 |
|---|
| 2026.07.23 | ₩21,297 | ₩21,391 | ₩21,297 | ₩21,324 | +0.13% | 8.4만 |
|---|
| 2026.07.22 | ₩21,378 | ₩21,391 | ₩21,284 | ₩21,324 | -0.25% | 2.5만 |
|---|
| 2026.07.21 | ₩21,244 | ₩21,431 | ₩21,244 | ₩21,351 | +0.51% | 4.3만 |
|---|
| 2026.07.20 | ₩21,324 | ₩21,418 | ₩21,190 | ₩21,338 | +0.06% | 7.6만 |
|---|
| 2026.07.17 | ₩20,908 | ₩21,311 | ₩20,908 | ₩21,270 | +1.73% | 11.3만 |
|---|
| 2026.07.16 | ₩20,855 | ₩21,083 | ₩20,855 | ₩20,975 | +0.58% | 4.3천 |
|---|
| 2026.07.15 | ₩20,989 | ₩20,989 | ₩20,855 | ₩20,908 | -0.38% | 2.6만 |
|---|
| 2026.07.14 | ₩21,257 | ₩21,297 | ₩21,096 | ₩21,190 | -0.32% | 1.9만 |
|---|
| 2026.07.13 | ₩21,177 | ₩21,177 | ₩21,083 | ₩21,116 | -0.28% | 9.2천 |
|---|
| 2026.07.10 | ₩21,056 | ₩21,177 | ₩21,056 | ₩21,056 | 0.00% | 9.2천 |
|---|
| 2026.07.09 | ₩20,774 | ₩21,203 | ₩20,747 | ₩21,163 | +1.87% | 6.7만 |
|---|
| 2026.07.08 | ₩20,654 | ₩20,828 | ₩20,654 | ₩20,828 | +0.84% | 1.1만 |
|---|
| 2026.07.07 | ₩20,747 | ₩20,841 | ₩20,667 | ₩20,788 | +0.19% | 2.2만 |
|---|
| 2026.07.06 | ₩20,613 | ₩20,831 | ₩20,519 | ₩20,831 | +1.05% | 1.5만 |
|---|
| 2026.07.02 | ₩20,318 | ₩20,506 | ₩20,318 | ₩20,506 | +0.92% | 2.7만 |
|---|
| 2026.07.01 | ₩20,332 | ₩20,519 | ₩20,291 | ₩20,291 | -0.20% | 2.5만 |
|---|
| 2026.06.30 | ₩20,479 | ₩20,702 | ₩20,251 | ₩20,265 | -1.05% | 17.6만 |
|---|
| 2026.06.29 | ₩20,452 | ₩20,731 | ₩20,452 | ₩20,479 | +0.13% | 2.7만 |
|---|
| 2026.06.26 | ₩20,452 | ₩20,640 | ₩20,452 | ₩20,519 | +0.33% | 1.3만 |
|---|
| 2026.06.25 | ₩20,573 | ₩20,573 | ₩20,452 | ₩20,452 | -0.59% | 2.9만 |
|---|
| 2026.06.24 | ₩20,707 | ₩20,821 | ₩20,519 | ₩20,519 | -0.91% | 1.8만 |
|---|
| 2026.06.23 | ₩20,721 | ₩20,788 | ₩20,667 | ₩20,667 | -0.26% | 1.2만 |
|---|
| 2026.06.22 | ₩20,801 | ₩21,013 | ₩20,721 | ₩20,721 | -0.39% | 1.9만 |
|---|
| 2026.06.18 | ₩20,922 | ₩20,922 | ₩20,814 | ₩20,814 | -0.51% | 3.5천 |
|---|
| 2026.06.17 | ₩20,801 | ₩20,949 | ₩20,801 | ₩20,855 | +0.26% | 1.3만 |
|---|
| 2026.06.16 | ₩20,774 | ₩20,848 | ₩20,774 | ₩20,848 | +0.36% | 5.7천 |
|---|
| 2026.06.15 | ₩20,788 | ₩20,855 | ₩20,761 | ₩20,801 | +0.06% | 8.6천 |
|---|
| 2026.06.12 | ₩20,734 | ₩20,788 | ₩20,734 | ₩20,761 | +0.13% | 2천 |
|---|
| 2026.06.11 | ₩20,721 | ₩20,949 | ₩20,721 | ₩20,761 | +0.19% | 1.8만 |
|---|
| 2026.06.10 | ₩20,721 | ₩20,761 | ₩20,721 | ₩20,734 | +0.06% | 2.1천 |
|---|
| 2026.06.09 | ₩20,761 | ₩20,947 | ₩20,761 | ₩20,868 | +0.52% | 4.1천 |
|---|
| 2026.06.08 | ₩20,721 | ₩20,855 | ₩20,721 | ₩20,821 | +0.49% | 4.1천 |
|---|
| 2026.06.05 | ₩20,774 | ₩21,002 | ₩20,721 | ₩20,788 | +0.06% | 1만 |
|---|
| 2026.06.04 | ₩20,707 | ₩20,855 | ₩20,707 | ₩20,794 | +0.42% | 5.4천 |
|---|
| 2026.06.03 | ₩20,788 | ₩20,788 | ₩20,680 | ₩20,721 | -0.32% | 8천 |
|---|
| 2026.06.02 | ₩20,949 | ₩20,949 | ₩20,613 | ₩20,788 | -0.77% | 2.6만 |
|---|
| 2026.06.01 | ₩20,895 | ₩20,962 | ₩20,895 | ₩20,962 | +0.32% | 1.9천 |
|---|
| 2026.05.29 | ₩20,747 | ₩20,975 | ₩20,747 | ₩20,841 | +0.45% | 1.4만 |
|---|
| 2026.05.28 | ₩20,801 | ₩20,922 | ₩20,788 | ₩20,868 | +0.32% | 1.3만 |
|---|
| 2026.05.27 | ₩20,841 | ₩20,922 | ₩20,801 | ₩20,814 | -0.13% | 4.2천 |
|---|
| 2026.05.26 | ₩20,989 | ₩20,989 | ₩20,801 | ₩20,949 | -0.19% | 6.2천 |
|---|
| 2026.05.22 | ₩20,680 | ₩20,989 | ₩20,680 | ₩20,949 | +1.30% | 1.1천 |
|---|
| 2026.05.21 | ₩20,586 | ₩20,935 | ₩20,452 | ₩20,680 | +0.46% | 1만 |
|---|
| 2026.05.20 | ₩20,680 | ₩20,814 | ₩20,613 | ₩20,633 | -0.23% | 1.1만 |
|---|
| 2026.05.19 | ₩20,667 | ₩20,788 | ₩20,654 | ₩20,747 | +0.39% | 1.2만 |
|---|
| 2026.05.18 | ₩20,694 | ₩20,788 | ₩20,667 | ₩20,680 | -0.06% | 1.2만 |
|---|
| 2026.05.15 | ₩20,855 | ₩20,855 | ₩20,788 | ₩20,788 | -0.32% | 8.6천 |
|---|
| 2026.05.14 | ₩20,895 | ₩20,922 | ₩20,888 | ₩20,922 | +0.13% | 6.1천 |
|---|
| 2026.05.13 | ₩21,029 | ₩21,042 | ₩20,922 | ₩20,949 | -0.38% | 1.5만 |
|---|
| 2026.05.12 | ₩21,056 | ₩21,163 | ₩20,989 | ₩21,110 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩21,002 | ₩21,123 | ₩21,002 | ₩21,123 | +0.57% | 6.8천 |
|---|
| 2026.05.08 | ₩20,855 | ₩21,016 | ₩20,855 | ₩21,002 | +0.71% | 5.7천 |
|---|
| 2026.05.07 | ₩20,814 | ₩20,908 | ₩20,761 | ₩20,908 | +0.45% | 6.8천 |
|---|
| 2026.05.06 | ₩20,747 | ₩20,996 | ₩20,747 | ₩20,935 | +0.90% | 1.4천 |
|---|
| 2026.05.05 | ₩21,042 | ₩21,042 | ₩20,734 | ₩20,855 | -0.89% | 9.4천 |
|---|
| 2026.05.04 | ₩20,895 | ₩21,042 | ₩20,841 | ₩20,855 | -0.19% | 1.6만 |
|---|
| 2026.05.01 | ₩20,882 | ₩21,042 | ₩20,855 | ₩21,042 | +0.77% | 1.5만 |
|---|
| 2026.04.30 | ₩20,667 | ₩20,761 | ₩20,667 | ₩20,721 | +0.26% | 7.9천 |
|---|
| 2026.04.29 | ₩20,814 | ₩21,053 | ₩20,654 | ₩20,761 | -0.26% | 1.8만 |
|---|
| 2026.04.28 | ₩20,761 | ₩21,056 | ₩20,761 | ₩20,814 | +0.26% | 8.6천 |
|---|
| 2026.04.27 | ₩21,203 | ₩21,203 | ₩20,788 | ₩20,922 | -1.33% | 2.8만 |
|---|
| 2026.04.24 | ₩20,989 | ₩21,183 | ₩20,989 | ₩21,029 | +0.19% | 1.6만 |
|---|
| 2026.04.23 | ₩20,935 | ₩21,163 | ₩20,855 | ₩21,056 | +0.58% | 1.6만 |
|---|
| 2026.04.22 | ₩20,586 | ₩20,935 | ₩20,586 | ₩20,828 | +1.17% | 1.4만 |
|---|
| 2026.04.21 | ₩20,922 | ₩20,922 | ₩20,546 | ₩20,586 | -1.60% | 1.9만 |
|---|
| 2026.04.20 | ₩20,935 | ₩21,083 | ₩20,935 | ₩20,935 | 0.00% | 1.1만 |
|---|
| 2026.04.17 | ₩20,882 | ₩21,096 | ₩20,882 | ₩21,096 | +1.03% | 1.8천 |
|---|
| 2026.04.16 | ₩21,025 | ₩21,025 | ₩20,949 | ₩20,949 | -0.36% | 2.6천 |
|---|
| 2026.04.15 | ₩20,841 | ₩21,069 | ₩20,841 | ₩21,042 | +0.97% | 5.4천 |
|---|
| 2026.04.14 | ₩21,150 | ₩21,391 | ₩21,136 | ₩21,378 | +1.08% | 9.6천 |
|---|
| 2026.04.13 | ₩21,190 | ₩21,230 | ₩21,042 | ₩21,150 | -0.19% | 4천 |
|---|
| 2026.04.10 | ₩21,042 | ₩21,163 | ₩20,898 | ₩21,163 | +0.57% | 2.8만 |
|---|
| 2026.04.09 | ₩20,935 | ₩21,123 | ₩20,895 | ₩20,962 | +0.13% | 3.2천 |
|---|
| 2026.04.08 | ₩20,989 | ₩21,110 | ₩20,880 | ₩20,895 | -0.45% | 3.5천 |
|---|
| 2026.04.07 | ₩20,640 | ₩20,895 | ₩20,586 | ₩20,868 | +1.10% | 1.8만 |
|---|
| 2026.04.06 | ₩20,667 | ₩20,761 | ₩20,627 | ₩20,694 | +0.13% | 1만 |
|---|
| 2026.04.02 | ₩20,318 | ₩20,600 | ₩20,318 | ₩20,533 | +1.06% | 1.8만 |
|---|
| 2026.04.01 | ₩20,265 | ₩20,546 | ₩20,265 | ₩20,385 | +0.60% | 2.8만 |
|---|
| 2026.03.31 | ₩20,654 | ₩20,734 | ₩20,037 | ₩20,037 | -2.99% | 9만 |
|---|
| 2026.03.30 | ₩20,841 | ₩20,935 | ₩20,654 | ₩20,654 | -0.90% | 2.6천 |
|---|
| 2026.03.27 | ₩20,855 | ₩20,875 | ₩20,694 | ₩20,721 | -0.64% | 1.3만 |
|---|
| 2026.03.26 | ₩20,962 | ₩20,962 | ₩20,908 | ₩20,908 | -0.26% | 3.3천 |
|---|
| 2026.03.25 | ₩20,962 | ₩21,016 | ₩20,908 | ₩20,962 | 0.00% | 2천 |
|---|
| 2026.03.24 | ₩20,721 | ₩20,882 | ₩20,721 | ₩20,761 | +0.19% | 3.1천 |
|---|
| 2026.03.23 | ₩20,707 | ₩21,097 | ₩20,707 | ₩20,908 | +0.97% | 5.7천 |
|---|
| 2026.03.20 | ₩20,855 | ₩21,049 | ₩20,667 | ₩20,694 | -0.77% | 1.1만 |
|---|
| 2026.03.19 | ₩20,828 | ₩21,056 | ₩20,828 | ₩20,887 | +0.28% | 6.9천 |
|---|
| 2026.03.18 | ₩20,841 | ₩21,096 | ₩20,841 | ₩20,935 | +0.45% | 5천 |
|---|
| 2026.03.17 | ₩20,868 | ₩21,029 | ₩20,868 | ₩20,919 | +0.24% | 7.7천 |
|---|
| 2026.03.16 | ₩21,056 | ₩21,091 | ₩20,841 | ₩21,002 | -0.25% | 2.3만 |
|---|
| 2026.03.13 | ₩20,908 | ₩21,230 | ₩20,908 | ₩21,083 | +0.83% | 2.2만 |
|---|
| 2026.03.12 | ₩21,217 | ₩21,260 | ₩20,908 | ₩20,908 | -1.45% | 1.7만 |
|---|
| 2026.03.11 | ₩21,257 | ₩21,324 | ₩21,217 | ₩21,230 | -0.13% | 1.6만 |
|---|
| 2026.03.10 | ₩21,525 | ₩21,525 | ₩21,230 | ₩21,257 | -1.25% | 1.4만 |
|---|
| 2026.03.09 | ₩21,324 | ₩21,445 | ₩21,190 | ₩21,445 | +0.57% | 2.5만 |
|---|
| 2026.03.06 | ₩21,431 | ₩21,431 | ₩21,257 | ₩21,324 | -0.50% | 1.2만 |
|---|
| 2026.03.05 | ₩21,445 | ₩21,525 | ₩21,418 | ₩21,431 | -0.06% | 9.7천 |
|---|
| 2026.03.04 | ₩21,244 | ₩21,552 | ₩21,244 | ₩21,452 | +0.98% | 2.2만 |
|---|
| 2026.03.03 | ₩21,217 | ₩21,351 | ₩21,177 | ₩21,351 | +0.63% | 4.8만 |
|---|
| 2026.03.02 | ₩21,418 | ₩21,418 | ₩21,248 | ₩21,311 | -0.50% | 3.2만 |
|---|
| 2026.02.27 | ₩21,525 | ₩21,619 | ₩21,203 | ₩21,230 | -1.37% | 11.3만 |
|---|
| 2026.02.26 | ₩21,552 | ₩21,634 | ₩21,552 | ₩21,592 | +0.19% | 4.6천 |
|---|
| 2026.02.25 | ₩21,552 | ₩21,642 | ₩21,458 | ₩21,552 | 0.00% | 1.5만 |
|---|
| 2026.02.24 | ₩21,512 | ₩21,525 | ₩21,418 | ₩21,418 | -0.44% | 3.9만 |
|---|
| 2026.02.23 | ₩21,579 | ₩21,586 | ₩21,458 | ₩21,458 | -0.56% | 5.4천 |
|---|
| 2026.02.20 | ₩21,525 | ₩21,767 | ₩21,458 | ₩21,512 | -0.06% | 2만 |
|---|
| 2026.02.19 | ₩21,552 | ₩21,726 | ₩21,552 | ₩21,566 | +0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩21,659 | ₩21,783 | ₩21,633 | ₩21,633 | -0.12% | 1.7만 |
|---|
| 2026.02.17 | ₩21,646 | ₩21,646 | ₩21,570 | ₩21,606 | -0.19% | 1.1만 |
|---|
| 2026.02.13 | ₩21,378 | ₩21,606 | ₩21,378 | ₩21,590 | +0.99% | 3.5천 |
|---|
| 2026.02.12 | ₩21,619 | ₩21,619 | ₩21,351 | ₩21,458 | -0.74% | 3천 |
|---|
| 2026.02.11 | ₩21,566 | ₩21,592 | ₩21,458 | ₩21,458 | -0.50% | 3.9천 |
|---|
| 2026.02.10 | ₩21,351 | ₩21,566 | ₩21,351 | ₩21,512 | +0.75% | 4.7천 |
|---|
| 2026.02.09 | ₩21,391 | ₩21,431 | ₩21,364 | ₩21,418 | +0.13% | 4.2천 |
|---|
| 2026.02.06 | ₩21,566 | ₩21,566 | ₩21,270 | ₩21,338 | -1.06% | 7.1천 |
|---|
| 2026.02.05 | ₩21,284 | ₩21,391 | ₩21,284 | ₩21,384 | +0.47% | 7.8천 |
|---|
| 2026.02.04 | ₩21,659 | ₩21,659 | ₩21,391 | ₩21,391 | -1.24% | 1만 |
|---|
| 2026.02.03 | ₩21,726 | ₩21,726 | ₩21,539 | ₩21,539 | -0.86% | 4.9천 |
|---|
| 2026.02.02 | ₩21,726 | ₩21,726 | ₩21,598 | ₩21,646 | -0.37% | 6.8천 |
|---|
| 2026.01.30 | ₩21,525 | ₩21,673 | ₩21,458 | ₩21,592 | +0.31% | 1.8만 |
|---|
| 2026.01.29 | ₩21,592 | ₩21,592 | ₩21,458 | ₩21,485 | -0.50% | 9천 |
|---|
| 2026.01.28 | ₩21,498 | ₩21,579 | ₩21,485 | ₩21,525 | +0.12% | 5.5천 |
|---|
| 2026.01.27 | ₩21,445 | ₩21,485 | ₩21,324 | ₩21,485 | +0.19% | 4.3천 |
|---|
| 2026.01.26 | ₩21,445 | ₩21,445 | ₩21,190 | ₩21,378 | -0.31% | 2.7만 |
|---|
| 2026.01.23 | ₩21,458 | ₩21,458 | ₩21,324 | ₩21,338 | -0.56% | 1.4만 |
|---|
| 2026.01.22 | ₩21,498 | ₩21,498 | ₩21,338 | ₩21,364 | -0.62% | 8.9천 |
|---|
| 2026.01.21 | ₩21,552 | ₩21,552 | ₩21,338 | ₩21,445 | -0.50% | 1.2만 |
|---|
| 2026.01.20 | ₩21,512 | ₩21,512 | ₩21,384 | ₩21,384 | -0.59% | 2.3만 |
|---|
| 2026.01.16 | ₩21,512 | ₩21,592 | ₩21,512 | ₩21,512 | 0.00% | 4천 |
|---|
| 2026.01.15 | ₩21,539 | ₩21,566 | ₩21,338 | ₩21,539 | 0.00% | 3만 |
|---|
| 2026.01.14 | ₩21,834 | ₩21,894 | ₩21,743 | ₩21,834 | 0.00% | 1.8만 |
|---|
| 2026.01.13 | ₩21,834 | ₩21,847 | ₩21,777 | ₩21,820 | -0.06% | 5.2천 |
|---|
| 2026.01.12 | ₩21,740 | ₩21,749 | ₩21,659 | ₩21,713 | -0.12% | 4.8천 |
|---|
| 2026.01.09 | ₩21,753 | ₩21,753 | ₩21,633 | ₩21,726 | -0.12% | 1.2만 |
|---|
| 2026.01.08 | ₩21,794 | ₩21,794 | ₩21,633 | ₩21,646 | -0.68% | 7천 |
|---|
| 2026.01.07 | ₩21,861 | ₩21,861 | ₩21,619 | ₩21,673 | -0.86% | 7.1천 |
|---|
| 2026.01.06 | ₩21,767 | ₩21,780 | ₩21,673 | ₩21,726 | -0.18% | 8.1천 |
|---|
| 2026.01.05 | ₩21,820 | ₩21,901 | ₩21,700 | ₩21,700 | -0.55% | 1.3만 |
|---|
| 2026.01.02 | ₩21,726 | ₩21,861 | ₩21,686 | ₩21,820 | +0.43% | 1.8만 |
|---|
| 2025.12.31 | ₩21,713 | ₩21,854 | ₩21,592 | ₩21,740 | +0.12% | 4.3만 |
|---|
| 2025.12.30 | ₩21,539 | ₩21,726 | ₩21,539 | ₩21,686 | +0.68% | 1.6만 |
|---|
| 2025.12.29 | ₩21,700 | ₩21,957 | ₩21,539 | ₩21,579 | -0.56% | 2.1만 |
|---|
| 2025.12.26 | ₩21,807 | ₩21,968 | ₩21,646 | ₩21,713 | -0.43% | 1.5만 |
|---|
| 2025.12.24 | ₩21,700 | ₩21,807 | ₩21,700 | ₩21,807 | +0.49% | 4.6천 |
|---|
| 2025.12.23 | ₩21,807 | ₩21,874 | ₩21,646 | ₩21,849 | +0.19% | 2.1만 |
|---|
| 2025.12.22 | ₩21,834 | ₩21,995 | ₩21,740 | ₩21,914 | +0.37% | 3만 |
|---|
| 2025.12.19 | ₩21,566 | ₩21,887 | ₩21,566 | ₩21,713 | +0.68% | 1.2만 |
|---|
| 2025.12.18 | ₩21,633 | ₩21,901 | ₩21,633 | ₩21,673 | +0.19% | 2.2만 |
|---|
| 2025.12.17 | ₩21,847 | ₩21,847 | ₩21,552 | ₩21,619 | -1.04% | 1.9만 |
|---|
| 2025.12.16 | ₩21,659 | ₩21,822 | ₩21,659 | ₩21,740 | +0.37% | 8.1천 |
|---|
| 2025.12.15 | ₩21,606 | ₩21,740 | ₩21,606 | ₩21,659 | +0.25% | 6.1천 |
|---|
| 2025.12.12 | ₩21,820 | ₩21,901 | ₩21,552 | ₩21,673 | -0.68% | 2만 |
|---|
| 2025.12.11 | ₩21,726 | ₩21,914 | ₩21,633 | ₩21,914 | +0.86% | 2.2만 |
|---|
| 2025.12.10 | ₩21,861 | ₩21,887 | ₩21,740 | ₩21,861 | 0.00% | 6.9천 |
|---|
| 2025.12.09 | ₩21,914 | ₩21,946 | ₩21,767 | ₩21,820 | -0.43% | 2만 |
|---|
| 2025.12.08 | ₩21,780 | ₩21,820 | ₩21,753 | ₩21,820 | +0.18% | 2.3천 |
|---|
| 2025.12.05 | ₩21,686 | ₩21,753 | ₩21,686 | ₩21,753 | +0.31% | 9.1천 |
|---|
| 2025.12.04 | ₩21,954 | ₩21,954 | ₩21,780 | ₩21,780 | -0.79% | 6.5천 |
|---|
| 2025.12.03 | ₩21,928 | ₩22,008 | ₩21,794 | ₩21,887 | -0.18% | 7.8천 |
|---|
| 2025.12.02 | ₩21,633 | ₩21,807 | ₩21,633 | ₩21,807 | +0.81% | 5.4천 |
|---|
| 2025.12.01 | ₩21,619 | ₩21,760 | ₩21,592 | ₩21,659 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩22,182 | ₩22,182 | ₩21,579 | ₩21,619 | -2.54% | 2.5만 |
|---|
| 2025.11.26 | ₩21,914 | ₩22,067 | ₩21,847 | ₩22,067 | +0.70% | 9천 |
|---|
| 2025.11.25 | ₩21,659 | ₩21,861 | ₩21,659 | ₩21,808 | +0.69% | 1.3만 |
|---|
| 2025.11.24 | ₩21,767 | ₩21,921 | ₩21,539 | ₩21,804 | +0.17% | 3.7천 |
|---|
| 2025.11.21 | ₩21,579 | ₩21,767 | ₩21,458 | ₩21,700 | +0.56% | 9천 |
|---|
| 2025.11.20 | ₩21,981 | ₩21,981 | ₩21,472 | ₩21,560 | -1.92% | 1.5만 |
|---|
| 2025.11.19 | ₩21,834 | ₩21,834 | ₩21,780 | ₩21,814 | -0.09% | 4.4천 |
|---|
| 2025.11.18 | ₩21,861 | ₩22,048 | ₩21,820 | ₩21,820 | -0.18% | 3.9천 |
|---|
| 2025.11.17 | ₩22,102 | ₩22,102 | ₩21,794 | ₩21,835 | -1.21% | 1.4만 |
|---|
| 2025.11.14 | ₩22,115 | ₩22,115 | ₩21,767 | ₩22,062 | -0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩22,397 | ₩22,397 | ₩22,062 | ₩22,075 | -1.44% | 1.3만 |
|---|
| 2025.11.12 | ₩22,518 | ₩22,518 | ₩22,035 | ₩22,063 | -2.02% | 5.5천 |
|---|
| 2025.11.11 | ₩22,196 | ₩22,370 | ₩22,102 | ₩22,370 | +0.79% | 9.3천 |
|---|
| 2025.11.10 | ₩21,995 | ₩22,182 | ₩21,861 | ₩22,182 | +0.85% | 8.3천 |
|---|
| 2025.11.07 | ₩21,539 | ₩22,115 | ₩21,539 | ₩21,941 | +1.87% | 1.7만 |
|---|
| 2025.11.06 | ₩21,941 | ₩21,941 | ₩21,498 | ₩21,566 | -1.71% | 1.8만 |
|---|
| 2025.11.05 | ₩21,740 | ₩21,847 | ₩21,704 | ₩21,713 | -0.12% | 9.9천 |
|---|
| 2025.11.04 | ₩21,592 | ₩21,673 | ₩21,485 | ₩21,646 | +0.25% | 2.1만 |
|---|
| 2025.11.03 | ₩21,847 | ₩21,847 | ₩21,566 | ₩21,633 | -0.98% | 1.9만 |
|---|
| 2025.10.31 | ₩22,008 | ₩22,074 | ₩21,686 | ₩21,740 | -1.22% | 6.7만 |
|---|
| 2025.10.30 | ₩22,182 | ₩22,220 | ₩21,995 | ₩22,075 | -0.48% | 8.9천 |
|---|
| 2025.10.29 | ₩22,330 | ₩22,390 | ₩22,156 | ₩22,156 | -0.78% | 9.9천 |
|---|
| 2025.10.28 | ₩22,397 | ₩22,397 | ₩22,156 | ₩22,330 | -0.30% | 8.4천 |
|---|
| 2025.10.27 | ₩22,518 | ₩22,518 | ₩22,243 | ₩22,397 | -0.54% | 1.1만 |
|---|
| 2025.10.24 | ₩22,478 | ₩22,478 | ₩22,129 | ₩22,355 | -0.54% | 1.3만 |
|---|
| 2025.10.23 | ₩22,370 | ₩22,370 | ₩22,196 | ₩22,276 | -0.42% | 1.5만 |
|---|
| 2025.10.22 | ₩22,370 | ₩22,370 | ₩22,062 | ₩22,317 | -0.24% | 1.7만 |
|---|
| 2025.10.21 | ₩22,317 | ₩22,384 | ₩22,156 | ₩22,343 | +0.12% | 5.5천 |
|---|
| 2025.10.20 | ₩21,874 | ₩22,236 | ₩21,874 | ₩22,189 | +1.44% | 1.1만 |
|---|
| 2025.10.17 | ₩22,182 | ₩22,182 | ₩21,820 | ₩21,820 | -1.63% | 1.4만 |
|---|
| 2025.10.16 | ₩22,357 | ₩22,357 | ₩22,089 | ₩22,129 | -1.02% | 8.8천 |
|---|
| 2025.10.15 | ₩22,022 | ₩22,209 | ₩22,022 | ₩22,169 | +0.67% | 2.1만 |
|---|
| 2025.10.14 | ₩22,075 | ₩22,169 | ₩21,928 | ₩22,169 | +0.43% | 5.6천 |
|---|
| 2025.10.13 | ₩22,062 | ₩22,062 | ₩21,941 | ₩21,968 | -0.43% | 2천 |
|---|
| 2025.10.10 | ₩22,424 | ₩22,427 | ₩21,847 | ₩21,847 | -2.57% | 2만 |
|---|