시장 데이터를 불러오는 중
전체 종목
Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes 과거 주가
Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes · BEPJ · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes · BEPJ · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,117 | ₩30,397 | ₩30,117 | ₩30,384 | +0.89% | 8.2천 |
| 2026.10.08 | ₩30,103 | ₩30,330 | ₩29,903 | ₩30,237 | +0.44% | 1.6만 |
| 2026.10.07 | ₩30,490 | ₩30,490 | ₩29,690 | ₩29,957 | -1.75% | 3.7만 |
| 2026.10.06 | ₩30,050 | ₩30,517 | ₩30,050 | ₩30,464 | +1.38% | 2.2만 |
| 2026.10.05 | ₩30,210 | ₩30,410 | ₩29,770 | ₩29,863 | -1.15% | 2.5만 |
| 2026.10.02 | ₩30,157 | ₩30,544 | ₩30,150 | ₩30,210 | +0.18% | 1.2만 |
| 2026.10.01 | ₩30,464 | ₩30,464 | ₩29,796 | ₩30,324 | -0.46% | 6.7천 |
| 2026.09.30 | ₩30,330 | ₩30,570 | ₩29,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,570 |
| +0.79% |
| 1.8만 |
| 2026.09.29 | ₩30,063 | ₩30,330 | ₩30,063 | ₩30,197 | +0.44% | 4.4천 |
|---|
| 2026.09.28 | ₩30,264 | ₩30,264 | ₩30,023 | ₩30,157 | -0.35% | 9.3천 |
|---|
| 2026.09.25 | ₩30,210 | ₩30,330 | ₩29,973 | ₩30,090 | -0.40% | 7.7천 |
|---|
| 2026.09.24 | ₩30,157 | ₩30,346 | ₩30,037 | ₩30,037 | -0.40% | 5.2천 |
|---|
| 2026.09.23 | ₩30,210 | ₩30,410 | ₩29,970 | ₩30,077 | -0.44% | 1.3만 |
|---|
| 2026.09.22 | ₩30,130 | ₩30,223 | ₩29,917 | ₩30,103 | -0.09% | 8천 |
|---|
| 2026.09.21 | ₩30,117 | ₩30,490 | ₩30,023 | ₩30,023 | -0.31% | 5.2천 |
|---|
| 2026.09.18 | ₩29,890 | ₩30,397 | ₩29,890 | ₩30,223 | +1.12% | 1.3만 |
|---|
| 2026.09.17 | ₩29,917 | ₩30,210 | ₩29,894 | ₩30,023 | +0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩29,957 | ₩30,157 | ₩29,736 | ₩29,736 | -0.73% | 2.4만 |
|---|
| 2026.09.15 | ₩30,717 | ₩30,891 | ₩29,516 | ₩29,957 | -2.48% | 12.6만 |
|---|
| 2026.09.14 | ₩31,118 | ₩31,118 | ₩30,717 | ₩30,717 | -1.29% | 1.8천 |
|---|
| 2026.09.11 | ₩30,691 | ₩31,198 | ₩30,691 | ₩30,917 | +0.74% | 3.5천 |
|---|
| 2026.09.10 | ₩30,864 | ₩31,291 | ₩30,610 | ₩30,984 | +0.39% | 6.6천 |
|---|
| 2026.09.09 | ₩30,824 | ₩31,371 | ₩30,824 | ₩31,051 | +0.74% | 5.4천 |
|---|
| 2026.09.08 | ₩30,704 | ₩31,051 | ₩30,704 | ₩31,024 | +1.04% | 6.4천 |
|---|
| 2026.09.04 | ₩30,984 | ₩30,984 | ₩30,784 | ₩30,785 | -0.64% | 9.7천 |
|---|
| 2026.09.03 | ₩30,931 | ₩31,064 | ₩30,557 | ₩30,877 | -0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩31,158 | ₩31,158 | ₩30,692 | ₩30,891 | -0.86% | 9.8천 |
|---|
| 2026.09.01 | ₩31,238 | ₩31,238 | ₩30,744 | ₩31,118 | -0.38% | 8.6천 |
|---|
| 2026.08.31 | ₩31,264 | ₩31,398 | ₩30,971 | ₩31,238 | -0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩31,384 | ₩31,418 | ₩31,278 | ₩31,304 | -0.26% | 5.5천 |
|---|
| 2026.08.27 | ₩31,491 | ₩31,491 | ₩31,358 | ₩31,398 | -0.30% | 5천 |
|---|
| 2026.08.26 | ₩31,291 | ₩31,504 | ₩31,291 | ₩31,418 | +0.41% | 3.2천 |
|---|
| 2026.08.25 | ₩31,545 | ₩31,625 | ₩31,264 | ₩31,344 | -0.63% | 1.4만 |
|---|
| 2026.08.24 | ₩31,758 | ₩31,958 | ₩31,504 | ₩31,545 | -0.67% | 6.3천 |
|---|
| 2026.08.21 | ₩31,625 | ₩31,998 | ₩31,291 | ₩31,691 | +0.21% | 1.1만 |
|---|
| 2026.08.20 | ₩32,358 | ₩32,358 | ₩31,204 | ₩31,491 | -2.68% | 4.5만 |
|---|
| 2026.08.19 | ₩32,412 | ₩32,479 | ₩32,292 | ₩32,358 | -0.16% | 1만 |
|---|
| 2026.08.18 | ₩32,545 | ₩32,545 | ₩32,292 | ₩32,385 | -0.49% | 8.4천 |
|---|
| 2026.08.17 | ₩32,692 | ₩32,785 | ₩32,585 | ₩32,585 | -0.33% | 5.7천 |
|---|
| 2026.08.14 | ₩32,692 | ₩32,699 | ₩32,559 | ₩32,625 | -0.20% | 2.5천 |
|---|
| 2026.08.13 | ₩32,719 | ₩32,826 | ₩32,652 | ₩32,812 | +0.29% | 3.4천 |
|---|
| 2026.08.12 | ₩32,519 | ₩32,652 | ₩32,332 | ₩32,652 | +0.41% | 5.6천 |
|---|
| 2026.08.11 | ₩32,385 | ₩32,585 | ₩32,292 | ₩32,585 | +0.62% | 3.3천 |
|---|
| 2026.08.10 | ₩32,826 | ₩32,826 | ₩32,145 | ₩32,358 | -1.42% | 1.6만 |
|---|
| 2026.08.07 | ₩32,625 | ₩32,772 | ₩32,559 | ₩32,739 | +0.35% | 2.3천 |
|---|
| 2026.08.06 | ₩32,585 | ₩32,679 | ₩32,532 | ₩32,532 | -0.16% | 4.5천 |
|---|
| 2026.08.05 | ₩32,679 | ₩32,812 | ₩32,612 | ₩32,665 | -0.04% | 2.5천 |
|---|
| 2026.08.04 | ₩32,839 | ₩32,839 | ₩32,652 | ₩32,759 | -0.24% | 6.8천 |
|---|
| 2026.08.03 | ₩33,079 | ₩33,079 | ₩32,559 | ₩32,639 | -1.33% | 6.2천 |
|---|
| 2026.07.31 | ₩33,373 | ₩33,373 | ₩32,826 | ₩32,892 | -1.44% | 1.2만 |
|---|
| 2026.07.30 | ₩33,212 | ₩33,212 | ₩32,999 | ₩33,126 | -0.26% | 3.7천 |
|---|
| 2026.07.29 | ₩32,839 | ₩33,119 | ₩32,792 | ₩33,119 | +0.85% | 1만 |
|---|
| 2026.07.28 | ₩32,692 | ₩32,866 | ₩32,532 | ₩32,852 | +0.49% | 3.3천 |
|---|
| 2026.07.27 | ₩32,879 | ₩32,879 | ₩32,585 | ₩32,639 | -0.73% | 4천 |
|---|
| 2026.07.24 | ₩32,639 | ₩33,212 | ₩32,519 | ₩32,519 | -0.37% | 2.1천 |
|---|
| 2026.07.23 | ₩32,665 | ₩33,212 | ₩32,492 | ₩32,492 | -0.53% | 4.4천 |
|---|
| 2026.07.22 | ₩33,066 | ₩33,172 | ₩32,785 | ₩32,785 | -0.85% | 4.2천 |
|---|
| 2026.07.21 | ₩33,066 | ₩33,239 | ₩33,026 | ₩33,026 | -0.12% | 4천 |
|---|
| 2026.07.20 | ₩32,799 | ₩33,319 | ₩32,799 | ₩33,146 | +1.06% | 7.2천 |
|---|
| 2026.07.17 | ₩32,545 | ₩32,919 | ₩32,545 | ₩32,799 | +0.78% | 5.1천 |
|---|
| 2026.07.16 | ₩32,785 | ₩32,946 | ₩32,345 | ₩32,545 | -0.73% | 5.9천 |
|---|
| 2026.07.15 | ₩32,492 | ₩32,679 | ₩32,105 | ₩32,679 | +0.57% | 8.1천 |
|---|
| 2026.07.14 | ₩32,946 | ₩33,119 | ₩32,946 | ₩32,972 | +0.08% | 4.9천 |
|---|
| 2026.07.13 | ₩33,279 | ₩33,293 | ₩32,812 | ₩32,839 | -1.32% | 1.1만 |
|---|
| 2026.07.10 | ₩33,413 | ₩33,413 | ₩33,106 | ₩33,159 | -0.76% | 5.8천 |
|---|
| 2026.07.09 | ₩33,626 | ₩33,679 | ₩33,253 | ₩33,346 | -0.83% | 4.3천 |
|---|
| 2026.07.08 | ₩33,413 | ₩33,599 | ₩33,293 | ₩33,599 | +0.56% | 4.5천 |
|---|
| 2026.07.07 | ₩33,800 | ₩33,920 | ₩33,599 | ₩33,599 | -0.59% | 2.3천 |
|---|
| 2026.07.06 | ₩33,693 | ₩33,840 | ₩33,453 | ₩33,679 | -0.04% | 2.2만 |
|---|
| 2026.07.02 | ₩33,693 | ₩33,873 | ₩33,466 | ₩33,559 | -0.40% | 4.4천 |
|---|
| 2026.07.01 | ₩33,559 | ₩33,893 | ₩33,466 | ₩33,466 | -0.28% | 3.8천 |
|---|
| 2026.06.30 | ₩34,133 | ₩34,133 | ₩33,493 | ₩33,533 | -1.76% | 4만 |
|---|
| 2026.06.29 | ₩34,000 | ₩34,253 | ₩33,866 | ₩34,133 | +0.39% | 7천 |
|---|
| 2026.06.26 | ₩33,493 | ₩34,280 | ₩33,493 | ₩33,786 | +0.88% | 2천 |
|---|
| 2026.06.25 | ₩34,106 | ₩34,280 | ₩33,519 | ₩33,813 | -0.86% | 4.6천 |
|---|
| 2026.06.24 | ₩34,240 | ₩34,240 | ₩33,906 | ₩34,093 | -0.43% | 1.7천 |
|---|
| 2026.06.23 | ₩34,293 | ₩34,347 | ₩34,160 | ₩34,240 | -0.16% | 7.5천 |
|---|
| 2026.06.22 | ₩34,267 | ₩34,333 | ₩33,626 | ₩34,120 | -0.43% | 1.3만 |
|---|
| 2026.06.18 | ₩34,026 | ₩34,360 | ₩33,953 | ₩34,026 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩34,160 | ₩34,347 | ₩33,706 | ₩34,053 | -0.31% | 8.3천 |
|---|
| 2026.06.16 | ₩34,267 | ₩34,267 | ₩33,900 | ₩34,026 | -0.70% | 3.7천 |
|---|
| 2026.06.15 | ₩34,013 | ₩34,013 | ₩33,880 | ₩33,893 | -0.35% | 3.6천 |
|---|
| 2026.06.12 | ₩33,960 | ₩34,000 | ₩33,559 | ₩33,720 | -0.71% | 2.1천 |
|---|
| 2026.06.11 | ₩33,639 | ₩34,160 | ₩33,639 | ₩33,960 | +0.95% | 2.7천 |
|---|
| 2026.06.10 | ₩34,413 | ₩34,413 | ₩33,626 | ₩33,706 | -2.06% | 5.4천 |
|---|
| 2026.06.09 | ₩33,893 | ₩34,026 | ₩33,733 | ₩33,760 | -0.39% | 3천 |
|---|
| 2026.06.08 | ₩33,653 | ₩34,026 | ₩33,653 | ₩33,800 | +0.44% | 8.2천 |
|---|
| 2026.06.05 | ₩33,800 | ₩33,800 | ₩33,446 | ₩33,760 | -0.12% | 2.7천 |
|---|
| 2026.06.04 | ₩33,613 | ₩33,893 | ₩33,533 | ₩33,893 | +0.83% | 3.3천 |
|---|
| 2026.06.03 | ₩33,733 | ₩34,213 | ₩32,999 | ₩33,493 | -0.71% | 5.8천 |
|---|
| 2026.06.02 | ₩33,586 | ₩34,000 | ₩33,559 | ₩33,726 | +0.42% | 40.6만 |
|---|
| 2026.06.01 | ₩33,626 | ₩33,693 | ₩33,479 | ₩33,666 | +0.12% | 4.8천 |
|---|
| 2026.05.29 | ₩33,092 | ₩33,693 | ₩33,026 | ₩33,586 | +1.49% | 1.6만 |
|---|
| 2026.05.28 | ₩33,346 | ₩33,346 | ₩32,972 | ₩33,012 | -1.00% | 7천 |
|---|
| 2026.05.27 | ₩33,333 | ₩33,333 | ₩32,959 | ₩33,192 | -0.42% | 7.7천 |
|---|
| 2026.05.26 | ₩33,359 | ₩33,426 | ₩33,192 | ₩33,393 | +0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩33,306 | ₩33,346 | ₩33,306 | ₩33,346 | +0.12% | 600 |
|---|
| 2026.05.21 | ₩33,413 | ₩33,413 | ₩33,119 | ₩33,119 | -0.88% | 2.5천 |
|---|
| 2026.05.20 | ₩33,426 | ₩33,426 | ₩33,287 | ₩33,426 | 0.00% | 1.7천 |
|---|
| 2026.05.19 | ₩33,413 | ₩33,613 | ₩33,159 | ₩33,386 | -0.08% | 4.5천 |
|---|
| 2026.05.18 | ₩33,066 | ₩33,426 | ₩33,066 | ₩33,426 | +1.09% | 7.2천 |
|---|
| 2026.05.15 | ₩33,493 | ₩33,493 | ₩33,159 | ₩33,266 | -0.68% | 7천 |
|---|
| 2026.05.14 | ₩33,413 | ₩33,493 | ₩33,306 | ₩33,493 | +0.24% | 7.8천 |
|---|
| 2026.05.13 | ₩33,253 | ₩33,493 | ₩33,226 | ₩33,306 | +0.16% | 20.3만 |
|---|
| 2026.05.12 | ₩33,519 | ₩33,519 | ₩33,066 | ₩33,359 | -0.48% | 4.8천 |
|---|
| 2026.05.11 | ₩33,346 | ₩33,559 | ₩33,212 | ₩33,373 | +0.08% | 4.9천 |
|---|
| 2026.05.08 | ₩33,346 | ₩33,559 | ₩33,132 | ₩33,226 | -0.36% | 4.3천 |
|---|
| 2026.05.07 | ₩33,066 | ₩33,313 | ₩33,066 | ₩33,306 | +0.73% | 3.1천 |
|---|
| 2026.05.06 | ₩33,172 | ₩33,493 | ₩33,172 | ₩33,172 | 0.00% | 6.4천 |
|---|
| 2026.05.05 | ₩33,399 | ₩33,546 | ₩33,226 | ₩33,359 | -0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩33,599 | ₩33,599 | ₩33,226 | ₩33,466 | -0.40% | 3천 |
|---|
| 2026.05.01 | ₩33,479 | ₩33,546 | ₩33,199 | ₩33,466 | -0.04% | 4.6천 |
|---|
| 2026.04.30 | ₩33,479 | ₩33,479 | ₩33,066 | ₩33,212 | -0.80% | 1.7천 |
|---|
| 2026.04.29 | ₩33,399 | ₩33,613 | ₩32,892 | ₩33,439 | +0.12% | 1.1천 |
|---|
| 2026.04.28 | ₩33,106 | ₩33,533 | ₩32,992 | ₩33,099 | -0.02% | 900 |
|---|
| 2026.04.27 | ₩33,639 | ₩33,639 | ₩33,066 | ₩33,266 | -1.11% | 9.9천 |
|---|
| 2026.04.24 | ₩33,653 | ₩33,679 | ₩32,839 | ₩33,359 | -0.87% | 3.6천 |
|---|
| 2026.04.23 | ₩33,346 | ₩33,486 | ₩33,293 | ₩33,479 | +0.40% | 4.1천 |
|---|
| 2026.04.22 | ₩33,359 | ₩33,479 | ₩32,866 | ₩33,226 | -0.40% | 4.7천 |
|---|
| 2026.04.21 | ₩33,226 | ₩33,346 | ₩33,026 | ₩33,253 | +0.08% | 5.8천 |
|---|
| 2026.04.20 | ₩33,106 | ₩33,286 | ₩32,499 | ₩33,286 | +0.54% | 2.6천 |
|---|
| 2026.04.17 | ₩32,452 | ₩33,493 | ₩32,452 | ₩33,413 | +2.96% | 4.5천 |
|---|
| 2026.04.16 | ₩31,627 | ₩33,006 | ₩31,627 | ₩32,919 | +4.08% | 5.6천 |
|---|
| 2026.04.15 | ₩32,545 | ₩33,095 | ₩32,545 | ₩32,946 | +1.23% | 6.6천 |
|---|
| 2026.04.14 | ₩33,106 | ₩33,106 | ₩32,812 | ₩32,932 | -0.52% | 5.8천 |
|---|
| 2026.04.13 | ₩32,859 | ₩33,506 | ₩32,212 | ₩32,705 | -0.47% | 3.4만 |
|---|
| 2026.04.10 | ₩33,293 | ₩33,506 | ₩32,492 | ₩33,293 | 0.00% | 9.1천 |
|---|
| 2026.04.09 | ₩32,612 | ₩33,346 | ₩32,612 | ₩33,066 | +1.39% | 4.1천 |
|---|
| 2026.04.08 | ₩32,625 | ₩32,986 | ₩32,238 | ₩32,759 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩32,318 | ₩32,559 | ₩32,165 | ₩32,559 | +0.74% | 1.1만 |
|---|
| 2026.04.06 | ₩32,052 | ₩32,358 | ₩32,025 | ₩32,185 | +0.42% | 7.6천 |
|---|
| 2026.04.02 | ₩32,345 | ₩32,358 | ₩31,791 | ₩32,058 | -0.89% | 2.9천 |
|---|
| 2026.04.01 | ₩31,785 | ₩32,358 | ₩31,785 | ₩32,165 | +1.20% | 1.3만 |
|---|
| 2026.03.31 | ₩32,826 | ₩32,826 | ₩31,665 | ₩31,665 | -3.54% | 2.3만 |
|---|
| 2026.03.30 | ₩32,879 | ₩32,946 | ₩31,865 | ₩32,692 | -0.57% | 3.6천 |
|---|
| 2026.03.27 | ₩32,465 | ₩32,492 | ₩32,412 | ₩32,412 | -0.16% | 3천 |
|---|
| 2026.03.26 | ₩32,652 | ₩32,799 | ₩32,625 | ₩32,692 | +0.12% | 6천 |
|---|
| 2026.03.25 | ₩32,559 | ₩32,892 | ₩32,559 | ₩32,745 | +0.57% | 3천 |
|---|
| 2026.03.24 | ₩32,265 | ₩32,599 | ₩32,265 | ₩32,399 | +0.41% | 5.1천 |
|---|
| 2026.03.23 | ₩32,425 | ₩33,026 | ₩32,265 | ₩32,265 | -0.49% | 1.1만 |
|---|
| 2026.03.20 | ₩33,359 | ₩33,386 | ₩32,092 | ₩32,105 | -3.76% | 7.3천 |
|---|
| 2026.03.19 | ₩33,092 | ₩33,231 | ₩32,439 | ₩33,231 | +0.42% | 2.5천 |
|---|
| 2026.03.18 | ₩32,612 | ₩33,293 | ₩32,612 | ₩33,012 | +1.23% | 6.7천 |
|---|
| 2026.03.17 | ₩33,346 | ₩33,426 | ₩32,585 | ₩32,785 | -1.68% | 1.1만 |
|---|
| 2026.03.16 | ₩33,212 | ₩33,373 | ₩32,986 | ₩33,172 | -0.12% | 6.8천 |
|---|
| 2026.03.13 | ₩33,413 | ₩33,626 | ₩33,026 | ₩33,026 | -1.16% | 1.3천 |
|---|
| 2026.03.12 | ₩33,586 | ₩33,613 | ₩33,039 | ₩33,186 | -1.19% | 9.7천 |
|---|
| 2026.03.11 | ₩33,653 | ₩33,746 | ₩33,386 | ₩33,399 | -0.75% | 6.7천 |
|---|
| 2026.03.10 | ₩33,746 | ₩33,746 | ₩33,506 | ₩33,506 | -0.71% | 3.6천 |
|---|
| 2026.03.09 | ₩33,539 | ₩33,746 | ₩33,539 | ₩33,746 | +0.62% | 2.2천 |
|---|
| 2026.03.06 | ₩33,359 | ₩33,546 | ₩33,359 | ₩33,359 | 0.00% | 1.7천 |
|---|
| 2026.03.05 | ₩33,679 | ₩33,679 | ₩33,539 | ₩33,539 | -0.42% | 1천 |
|---|
| 2026.03.04 | ₩33,760 | ₩33,760 | ₩33,493 | ₩33,700 | -0.18% | 5.8천 |
|---|
| 2026.03.03 | ₩33,613 | ₩33,746 | ₩33,613 | ₩33,706 | +0.28% | 2.7천 |
|---|
| 2026.03.02 | ₩33,253 | ₩33,693 | ₩33,212 | ₩33,693 | +1.32% | 2.6천 |
|---|
| 2026.02.27 | ₩33,706 | ₩33,746 | ₩33,026 | ₩33,052 | -1.94% | 2만 |
|---|
| 2026.02.26 | ₩33,559 | ₩33,760 | ₩33,319 | ₩33,626 | +0.20% | 4.4천 |
|---|
| 2026.02.25 | ₩33,760 | ₩33,840 | ₩33,199 | ₩33,306 | -1.34% | 1.5만 |
|---|
| 2026.02.24 | ₩33,760 | ₩33,760 | ₩33,559 | ₩33,746 | -0.04% | 3.2천 |
|---|
| 2026.02.23 | ₩33,760 | ₩33,760 | ₩33,493 | ₩33,720 | -0.12% | 1.8천 |
|---|
| 2026.02.20 | ₩33,706 | ₩33,760 | ₩33,559 | ₩33,760 | +0.16% | 3.3천 |
|---|
| 2026.02.19 | ₩33,760 | ₩33,760 | ₩33,239 | ₩33,760 | 0.00% | 5천 |
|---|
| 2026.02.18 | ₩33,666 | ₩33,760 | ₩33,359 | ₩33,760 | +0.28% | 4천 |
|---|
| 2026.02.17 | ₩33,253 | ₩33,639 | ₩33,212 | ₩33,573 | +0.96% | 6.4천 |
|---|
| 2026.02.13 | ₩33,359 | ₩33,359 | ₩33,039 | ₩33,199 | -0.48% | 4.7천 |
|---|
| 2026.02.12 | ₩33,279 | ₩33,626 | ₩33,092 | ₩33,359 | +0.24% | 4.2천 |
|---|
| 2026.02.11 | ₩33,146 | ₩33,279 | ₩33,132 | ₩33,266 | +0.36% | 6.1천 |
|---|
| 2026.02.10 | ₩33,146 | ₩33,146 | ₩33,026 | ₩33,126 | -0.06% | 1.2만 |
|---|
| 2026.02.09 | ₩33,079 | ₩33,119 | ₩32,972 | ₩33,002 | -0.23% | 4.1천 |
|---|
| 2026.02.06 | ₩33,146 | ₩33,146 | ₩32,878 | ₩32,986 | -0.48% | 8천 |
|---|
| 2026.02.05 | ₩33,039 | ₩33,132 | ₩32,999 | ₩33,132 | +0.28% | 5.9천 |
|---|
| 2026.02.04 | ₩33,119 | ₩33,119 | ₩32,959 | ₩32,999 | -0.36% | 4.6천 |
|---|
| 2026.02.03 | ₩33,253 | ₩33,319 | ₩32,999 | ₩32,999 | -0.76% | 6.3천 |
|---|
| 2026.02.02 | ₩33,079 | ₩33,293 | ₩33,079 | ₩33,139 | +0.18% | 8.9천 |
|---|
| 2026.01.30 | ₩32,959 | ₩32,959 | ₩32,692 | ₩32,919 | -0.12% | 2.6만 |
|---|
| 2026.01.29 | ₩33,359 | ₩33,359 | ₩33,212 | ₩33,212 | -0.44% | 4.5천 |
|---|
| 2026.01.28 | ₩33,413 | ₩33,413 | ₩33,253 | ₩33,346 | -0.20% | 1.1천 |
|---|
| 2026.01.27 | ₩33,493 | ₩33,493 | ₩33,306 | ₩33,306 | -0.56% | 5.4천 |
|---|
| 2026.01.26 | ₩33,559 | ₩33,559 | ₩33,293 | ₩33,386 | -0.52% | 3.2천 |
|---|
| 2026.01.23 | ₩33,333 | ₩33,626 | ₩33,333 | ₩33,486 | +0.46% | 4천 |
|---|
| 2026.01.22 | ₩33,546 | ₩33,546 | ₩33,359 | ₩33,466 | -0.24% | 3.6천 |
|---|
| 2026.01.21 | ₩33,399 | ₩33,639 | ₩33,319 | ₩33,393 | -0.02% | 9천 |
|---|
| 2026.01.20 | ₩33,199 | ₩33,586 | ₩33,172 | ₩33,212 | +0.04% | 6.8천 |
|---|
| 2026.01.16 | ₩33,319 | ₩33,373 | ₩33,039 | ₩33,212 | -0.32% | 1.3만 |
|---|
| 2026.01.15 | ₩33,626 | ₩33,706 | ₩33,226 | ₩33,226 | -1.19% | 5.9천 |
|---|
| 2026.01.14 | ₩33,733 | ₩33,773 | ₩33,720 | ₩33,760 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩33,733 | ₩33,760 | ₩33,566 | ₩33,693 | -0.12% | 9.1천 |
|---|
| 2026.01.12 | ₩33,720 | ₩33,720 | ₩33,506 | ₩33,626 | -0.28% | 6천 |
|---|
| 2026.01.09 | ₩33,746 | ₩33,746 | ₩33,378 | ₩33,639 | -0.32% | 6.9천 |
|---|
| 2026.01.08 | ₩33,746 | ₩33,746 | ₩33,493 | ₩33,626 | -0.36% | 5.4천 |
|---|
| 2026.01.07 | ₩33,653 | ₩33,746 | ₩33,466 | ₩33,659 | +0.02% | 1.3만 |
|---|
| 2026.01.06 | ₩33,599 | ₩33,626 | ₩33,399 | ₩33,533 | -0.20% | 6.1천 |
|---|
| 2026.01.05 | ₩33,493 | ₩33,613 | ₩33,319 | ₩33,613 | +0.36% | 6.7천 |
|---|
| 2026.01.02 | ₩33,559 | ₩33,569 | ₩33,419 | ₩33,419 | -0.42% | 3.7천 |
|---|
| 2025.12.31 | ₩34,080 | ₩34,080 | ₩33,266 | ₩33,386 | -2.04% | 2만 |
|---|
| 2025.12.30 | ₩33,760 | ₩33,880 | ₩33,633 | ₩33,880 | +0.36% | 4천 |
|---|
| 2025.12.29 | ₩33,760 | ₩33,760 | ₩33,519 | ₩33,760 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩33,760 | ₩33,760 | ₩33,633 | ₩33,760 | 0.00% | 1.3천 |
|---|
| 2025.12.24 | ₩33,760 | ₩33,760 | ₩33,519 | ₩33,760 | 0.00% | 3.1천 |
|---|
| 2025.12.23 | ₩33,733 | ₩33,733 | ₩33,633 | ₩33,633 | -0.30% | 1.3천 |
|---|
| 2025.12.22 | ₩33,533 | ₩33,760 | ₩33,533 | ₩33,578 | +0.14% | 5천 |
|---|
| 2025.12.19 | ₩33,946 | ₩33,986 | ₩33,599 | ₩33,679 | -0.79% | 5.9천 |
|---|
| 2025.12.18 | ₩33,693 | ₩34,000 | ₩33,633 | ₩33,760 | +0.20% | 4천 |
|---|
| 2025.12.17 | ₩33,693 | ₩33,693 | ₩33,559 | ₩33,679 | -0.04% | 5.2천 |
|---|
| 2025.12.16 | ₩33,693 | ₩33,693 | ₩33,581 | ₩33,693 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩33,693 | ₩33,693 | ₩33,566 | ₩33,693 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩33,693 | ₩33,693 | ₩33,566 | ₩33,679 | -0.04% | 2.4천 |
|---|
| 2025.12.11 | ₩33,653 | ₩33,653 | ₩33,493 | ₩33,613 | -0.12% | 4.2천 |
|---|
| 2025.12.10 | ₩33,559 | ₩33,613 | ₩33,533 | ₩33,546 | -0.04% | 5.3천 |
|---|
| 2025.12.09 | ₩33,746 | ₩33,746 | ₩33,426 | ₩33,453 | -0.87% | 8.6천 |
|---|
| 2025.12.08 | ₩33,693 | ₩33,693 | ₩33,439 | ₩33,626 | -0.20% | 3.5천 |
|---|
| 2025.12.05 | ₩33,760 | ₩33,760 | ₩33,586 | ₩33,586 | -0.51% | 4천 |
|---|
| 2025.12.04 | ₩33,826 | ₩33,906 | ₩33,626 | ₩33,666 | -0.47% | 2만 |
|---|
| 2025.12.03 | ₩33,666 | ₩33,786 | ₩33,619 | ₩33,693 | +0.08% | 8.1천 |
|---|
| 2025.12.02 | ₩33,613 | ₩33,706 | ₩33,533 | ₩33,599 | -0.04% | 4.5천 |
|---|
| 2025.12.01 | ₩33,733 | ₩33,733 | ₩33,373 | ₩33,559 | -0.51% | 1.1만 |
|---|
| 2025.11.28 | ₩33,813 | ₩33,813 | ₩33,613 | ₩33,760 | -0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩33,853 | ₩33,853 | ₩33,533 | ₩33,760 | -0.28% | 6.1천 |
|---|
| 2025.11.25 | ₩33,853 | ₩33,853 | ₩33,559 | ₩33,693 | -0.47% | 2.3천 |
|---|
| 2025.11.24 | ₩33,880 | ₩33,880 | ₩33,466 | ₩33,773 | -0.32% | 7.7천 |
|---|
| 2025.11.21 | ₩33,866 | ₩33,906 | ₩33,746 | ₩33,826 | -0.12% | 2.3천 |
|---|
| 2025.11.20 | ₩34,080 | ₩34,080 | ₩33,626 | ₩33,720 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩33,826 | ₩33,893 | ₩33,733 | ₩33,853 | +0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩33,933 | ₩33,933 | ₩33,706 | ₩33,920 | -0.04% | 3.4천 |
|---|
| 2025.11.17 | ₩34,000 | ₩34,000 | ₩33,693 | ₩33,800 | -0.59% | 7.9천 |
|---|
| 2025.11.14 | ₩34,026 | ₩34,026 | ₩33,840 | ₩34,026 | 0.00% | 3.5천 |
|---|
| 2025.11.13 | ₩34,013 | ₩34,187 | ₩33,960 | ₩33,960 | -0.16% | 7.5천 |
|---|
| 2025.11.12 | ₩34,227 | ₩34,227 | ₩33,773 | ₩33,933 | -0.86% | 8.7천 |
|---|
| 2025.11.11 | ₩34,227 | ₩34,227 | ₩33,906 | ₩34,066 | -0.47% | 4.8천 |
|---|
| 2025.11.10 | ₩34,400 | ₩34,814 | ₩33,920 | ₩34,187 | -0.62% | 1.5만 |
|---|
| 2025.11.07 | ₩34,080 | ₩34,227 | ₩33,920 | ₩34,227 | +0.43% | 5.2천 |
|---|
| 2025.11.06 | ₩33,826 | ₩34,026 | ₩33,778 | ₩33,920 | +0.28% | 7.7천 |
|---|
| 2025.11.05 | ₩33,813 | ₩33,826 | ₩33,773 | ₩33,800 | -0.04% | 2.1천 |
|---|
| 2025.11.04 | ₩33,666 | ₩33,760 | ₩33,453 | ₩33,693 | +0.08% | 7.2천 |
|---|
| 2025.11.03 | ₩33,746 | ₩33,786 | ₩33,579 | ₩33,613 | -0.40% | 2.4천 |
|---|
| 2025.10.31 | ₩33,426 | ₩33,679 | ₩33,426 | ₩33,599 | +0.52% | 2.8천 |
|---|
| 2025.10.30 | ₩33,800 | ₩33,813 | ₩33,386 | ₩33,506 | -0.87% | 7.6천 |
|---|
| 2025.10.29 | ₩33,666 | ₩33,826 | ₩33,546 | ₩33,693 | +0.08% | 4.5천 |
|---|
| 2025.10.28 | ₩33,479 | ₩33,579 | ₩33,199 | ₩33,579 | +0.30% | 4.7천 |
|---|
| 2025.10.27 | ₩33,613 | ₩33,813 | ₩33,239 | ₩33,346 | -0.79% | 1.3만 |
|---|
| 2025.10.24 | ₩33,386 | ₩33,693 | ₩33,333 | ₩33,653 | +0.80% | 8.8천 |
|---|
| 2025.10.23 | ₩33,933 | ₩33,933 | ₩33,359 | ₩33,359 | -1.69% | 1.2만 |
|---|
| 2025.10.22 | ₩34,013 | ₩34,013 | ₩33,760 | ₩33,760 | -0.75% | 1.2천 |
|---|
| 2025.10.21 | ₩33,960 | ₩33,960 | ₩33,733 | ₩33,890 | -0.20% | 2.3천 |
|---|
| 2025.10.20 | ₩33,760 | ₩34,053 | ₩33,653 | ₩33,760 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩33,893 | ₩33,893 | ₩33,639 | ₩33,786 | -0.31% | 1천 |
|---|
| 2025.10.16 | ₩33,973 | ₩34,080 | ₩33,655 | ₩33,773 | -0.59% | 5.6천 |
|---|
| 2025.10.15 | ₩33,599 | ₩34,000 | ₩33,599 | ₩33,679 | +0.24% | 2.6천 |
|---|
| 2025.10.14 | ₩34,093 | ₩34,253 | ₩33,800 | ₩34,000 | -0.27% | 2.1천 |
|---|
| 2025.10.13 | ₩34,360 | ₩34,360 | ₩33,946 | ₩33,946 | -1.20% | 1.5천 |
|---|
| 2025.10.10 | ₩34,280 | ₩34,507 | ₩34,000 | ₩34,000 | -0.82% | 8.5천 |
|---|