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 | ₩30,277 | ₩30,559 | ₩30,277 | ₩30,545 | +0.89% | 8.2천 |
| 2026.10.08 | ₩30,264 | ₩30,492 | ₩30,062 | ₩30,398 | +0.44% | 1.6만 |
| 2026.10.07 | ₩30,653 | ₩30,653 | ₩29,848 | ₩30,116 | -1.75% | 3.7만 |
| 2026.10.06 | ₩30,210 | ₩30,679 | ₩30,210 | ₩30,626 | +1.38% | 2.2만 |
| 2026.10.05 | ₩30,371 | ₩30,572 | ₩29,928 | ₩30,022 | -1.15% | 2.5만 |
| 2026.10.02 | ₩30,317 | ₩30,706 | ₩30,311 | ₩30,371 | +0.18% | 1.2만 |
| 2026.10.01 | ₩30,626 | ₩30,626 | ₩29,955 | ₩30,485 | -0.46% | 6.7천 |
| 2026.09.30 | ₩30,492 | ₩30,733 | ₩30,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,733 |
| +0.79% |
| 1.8만 |
| 2026.09.29 | ₩30,223 | ₩30,492 | ₩30,223 | ₩30,357 | +0.44% | 4.4천 |
|---|
| 2026.09.28 | ₩30,425 | ₩30,425 | ₩30,183 | ₩30,317 | -0.35% | 9.3천 |
|---|
| 2026.09.25 | ₩30,371 | ₩30,492 | ₩30,132 | ₩30,250 | -0.40% | 7.7천 |
|---|
| 2026.09.24 | ₩30,317 | ₩30,508 | ₩30,196 | ₩30,196 | -0.40% | 5.2천 |
|---|
| 2026.09.23 | ₩30,371 | ₩30,572 | ₩30,129 | ₩30,237 | -0.44% | 1.3만 |
|---|
| 2026.09.22 | ₩30,290 | ₩30,384 | ₩30,076 | ₩30,264 | -0.09% | 8천 |
|---|
| 2026.09.21 | ₩30,277 | ₩30,653 | ₩30,183 | ₩30,183 | -0.31% | 5.2천 |
|---|
| 2026.09.18 | ₩30,049 | ₩30,559 | ₩30,049 | ₩30,384 | +1.12% | 1.3만 |
|---|
| 2026.09.17 | ₩30,076 | ₩30,371 | ₩30,053 | ₩30,183 | +0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩30,116 | ₩30,317 | ₩29,895 | ₩29,895 | -0.73% | 2.4만 |
|---|
| 2026.09.15 | ₩30,881 | ₩31,055 | ₩29,673 | ₩30,116 | -2.48% | 12.6만 |
|---|
| 2026.09.14 | ₩31,283 | ₩31,283 | ₩30,881 | ₩30,881 | -1.29% | 1.8천 |
|---|
| 2026.09.11 | ₩30,854 | ₩31,364 | ₩30,854 | ₩31,082 | +0.74% | 3.5천 |
|---|
| 2026.09.10 | ₩31,028 | ₩31,457 | ₩30,773 | ₩31,149 | +0.39% | 6.6천 |
|---|
| 2026.09.09 | ₩30,988 | ₩31,538 | ₩30,988 | ₩31,216 | +0.74% | 5.4천 |
|---|
| 2026.09.08 | ₩30,867 | ₩31,216 | ₩30,867 | ₩31,189 | +1.04% | 6.4천 |
|---|
| 2026.09.04 | ₩31,149 | ₩31,149 | ₩30,948 | ₩30,949 | -0.64% | 9.7천 |
|---|
| 2026.09.03 | ₩31,095 | ₩31,229 | ₩30,720 | ₩31,042 | -0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩31,323 | ₩31,323 | ₩30,855 | ₩31,055 | -0.86% | 9.8천 |
|---|
| 2026.09.01 | ₩31,404 | ₩31,404 | ₩30,907 | ₩31,283 | -0.38% | 8.6천 |
|---|
| 2026.08.31 | ₩31,431 | ₩31,565 | ₩31,136 | ₩31,404 | -0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩31,551 | ₩31,585 | ₩31,444 | ₩31,471 | -0.26% | 5.5천 |
|---|
| 2026.08.27 | ₩31,659 | ₩31,659 | ₩31,525 | ₩31,565 | -0.30% | 5천 |
|---|
| 2026.08.26 | ₩31,457 | ₩31,672 | ₩31,457 | ₩31,585 | +0.41% | 3.2천 |
|---|
| 2026.08.25 | ₩31,712 | ₩31,793 | ₩31,431 | ₩31,511 | -0.63% | 1.4만 |
|---|
| 2026.08.24 | ₩31,927 | ₩32,128 | ₩31,672 | ₩31,712 | -0.67% | 6.3천 |
|---|
| 2026.08.21 | ₩31,793 | ₩32,168 | ₩31,457 | ₩31,860 | +0.21% | 1.1만 |
|---|
| 2026.08.20 | ₩32,531 | ₩32,531 | ₩31,370 | ₩31,659 | -2.68% | 4.5만 |
|---|
| 2026.08.19 | ₩32,584 | ₩32,651 | ₩32,464 | ₩32,531 | -0.16% | 1만 |
|---|
| 2026.08.18 | ₩32,718 | ₩32,718 | ₩32,464 | ₩32,557 | -0.49% | 8.4천 |
|---|
| 2026.08.17 | ₩32,866 | ₩32,960 | ₩32,759 | ₩32,759 | -0.33% | 5.7천 |
|---|
| 2026.08.14 | ₩32,866 | ₩32,873 | ₩32,732 | ₩32,799 | -0.20% | 2.5천 |
|---|
| 2026.08.13 | ₩32,893 | ₩33,000 | ₩32,826 | ₩32,987 | +0.29% | 3.4천 |
|---|
| 2026.08.12 | ₩32,692 | ₩32,826 | ₩32,504 | ₩32,826 | +0.41% | 5.6천 |
|---|
| 2026.08.11 | ₩32,557 | ₩32,759 | ₩32,464 | ₩32,759 | +0.62% | 3.3천 |
|---|
| 2026.08.10 | ₩33,000 | ₩33,000 | ₩32,316 | ₩32,531 | -1.42% | 1.6만 |
|---|
| 2026.08.07 | ₩32,799 | ₩32,947 | ₩32,732 | ₩32,913 | +0.35% | 2.3천 |
|---|
| 2026.08.06 | ₩32,759 | ₩32,853 | ₩32,705 | ₩32,705 | -0.16% | 4.5천 |
|---|
| 2026.08.05 | ₩32,853 | ₩32,987 | ₩32,786 | ₩32,839 | -0.04% | 2.5천 |
|---|
| 2026.08.04 | ₩33,014 | ₩33,014 | ₩32,826 | ₩32,933 | -0.24% | 6.8천 |
|---|
| 2026.08.03 | ₩33,255 | ₩33,255 | ₩32,732 | ₩32,812 | -1.33% | 6.2천 |
|---|
| 2026.07.31 | ₩33,550 | ₩33,550 | ₩33,000 | ₩33,067 | -1.44% | 1.2만 |
|---|
| 2026.07.30 | ₩33,389 | ₩33,389 | ₩33,175 | ₩33,302 | -0.26% | 3.7천 |
|---|
| 2026.07.29 | ₩33,014 | ₩33,295 | ₩32,967 | ₩33,295 | +0.85% | 1만 |
|---|
| 2026.07.28 | ₩32,866 | ₩33,040 | ₩32,705 | ₩33,027 | +0.49% | 3.3천 |
|---|
| 2026.07.27 | ₩33,054 | ₩33,054 | ₩32,759 | ₩32,812 | -0.73% | 4천 |
|---|
| 2026.07.24 | ₩32,812 | ₩33,389 | ₩32,692 | ₩32,692 | -0.37% | 2.1천 |
|---|
| 2026.07.23 | ₩32,839 | ₩33,389 | ₩32,665 | ₩32,665 | -0.53% | 4.4천 |
|---|
| 2026.07.22 | ₩33,242 | ₩33,349 | ₩32,960 | ₩32,960 | -0.85% | 4.2천 |
|---|
| 2026.07.21 | ₩33,242 | ₩33,416 | ₩33,201 | ₩33,201 | -0.12% | 4천 |
|---|
| 2026.07.20 | ₩32,973 | ₩33,497 | ₩32,973 | ₩33,322 | +1.06% | 7.2천 |
|---|
| 2026.07.17 | ₩32,718 | ₩33,094 | ₩32,718 | ₩32,973 | +0.78% | 5.1천 |
|---|
| 2026.07.16 | ₩32,960 | ₩33,121 | ₩32,517 | ₩32,718 | -0.73% | 5.9천 |
|---|
| 2026.07.15 | ₩32,665 | ₩32,853 | ₩32,276 | ₩32,853 | +0.57% | 8.1천 |
|---|
| 2026.07.14 | ₩33,121 | ₩33,295 | ₩33,121 | ₩33,148 | +0.08% | 4.9천 |
|---|
| 2026.07.13 | ₩33,456 | ₩33,470 | ₩32,987 | ₩33,014 | -1.32% | 1.1만 |
|---|
| 2026.07.10 | ₩33,590 | ₩33,590 | ₩33,282 | ₩33,336 | -0.76% | 5.8천 |
|---|
| 2026.07.09 | ₩33,805 | ₩33,859 | ₩33,429 | ₩33,523 | -0.83% | 4.3천 |
|---|
| 2026.07.08 | ₩33,590 | ₩33,778 | ₩33,470 | ₩33,778 | +0.56% | 4.5천 |
|---|
| 2026.07.07 | ₩33,979 | ₩34,100 | ₩33,778 | ₩33,778 | -0.59% | 2.3천 |
|---|
| 2026.07.06 | ₩33,872 | ₩34,020 | ₩33,631 | ₩33,859 | -0.04% | 2.2만 |
|---|
| 2026.07.02 | ₩33,872 | ₩34,053 | ₩33,644 | ₩33,738 | -0.40% | 4.4천 |
|---|
| 2026.07.01 | ₩33,738 | ₩34,073 | ₩33,644 | ₩33,644 | -0.28% | 3.8천 |
|---|
| 2026.06.30 | ₩34,315 | ₩34,315 | ₩33,671 | ₩33,711 | -1.76% | 4만 |
|---|
| 2026.06.29 | ₩34,181 | ₩34,436 | ₩34,047 | ₩34,315 | +0.39% | 7천 |
|---|
| 2026.06.26 | ₩33,671 | ₩34,462 | ₩33,671 | ₩33,966 | +0.88% | 2천 |
|---|
| 2026.06.25 | ₩34,288 | ₩34,462 | ₩33,698 | ₩33,993 | -0.86% | 4.6천 |
|---|
| 2026.06.24 | ₩34,422 | ₩34,422 | ₩34,087 | ₩34,275 | -0.43% | 1.7천 |
|---|
| 2026.06.23 | ₩34,476 | ₩34,529 | ₩34,342 | ₩34,422 | -0.16% | 7.5천 |
|---|
| 2026.06.22 | ₩34,449 | ₩34,516 | ₩33,805 | ₩34,301 | -0.43% | 1.3만 |
|---|
| 2026.06.18 | ₩34,207 | ₩34,543 | ₩34,134 | ₩34,207 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩34,342 | ₩34,529 | ₩33,886 | ₩34,234 | -0.31% | 8.3천 |
|---|
| 2026.06.16 | ₩34,449 | ₩34,449 | ₩34,080 | ₩34,207 | -0.70% | 3.7천 |
|---|
| 2026.06.15 | ₩34,194 | ₩34,194 | ₩34,060 | ₩34,073 | -0.35% | 3.6천 |
|---|
| 2026.06.12 | ₩34,140 | ₩34,181 | ₩33,738 | ₩33,899 | -0.71% | 2.1천 |
|---|
| 2026.06.11 | ₩33,818 | ₩34,342 | ₩33,818 | ₩34,140 | +0.95% | 2.7천 |
|---|
| 2026.06.10 | ₩34,597 | ₩34,597 | ₩33,805 | ₩33,886 | -2.06% | 5.4천 |
|---|
| 2026.06.09 | ₩34,073 | ₩34,207 | ₩33,912 | ₩33,939 | -0.39% | 3천 |
|---|
| 2026.06.08 | ₩33,832 | ₩34,207 | ₩33,832 | ₩33,979 | +0.44% | 8.2천 |
|---|
| 2026.06.05 | ₩33,979 | ₩33,979 | ₩33,624 | ₩33,939 | -0.12% | 2.7천 |
|---|
| 2026.06.04 | ₩33,792 | ₩34,073 | ₩33,711 | ₩34,073 | +0.83% | 3.3천 |
|---|
| 2026.06.03 | ₩33,912 | ₩34,395 | ₩33,175 | ₩33,671 | -0.71% | 5.8천 |
|---|
| 2026.06.02 | ₩33,765 | ₩34,181 | ₩33,738 | ₩33,906 | +0.42% | 40.6만 |
|---|
| 2026.06.01 | ₩33,805 | ₩33,872 | ₩33,657 | ₩33,845 | +0.12% | 4.8천 |
|---|
| 2026.05.29 | ₩33,268 | ₩33,872 | ₩33,201 | ₩33,765 | +1.49% | 1.6만 |
|---|
| 2026.05.28 | ₩33,523 | ₩33,523 | ₩33,148 | ₩33,188 | -1.00% | 7천 |
|---|
| 2026.05.27 | ₩33,510 | ₩33,510 | ₩33,134 | ₩33,369 | -0.42% | 7.7천 |
|---|
| 2026.05.26 | ₩33,537 | ₩33,604 | ₩33,369 | ₩33,570 | +0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩33,483 | ₩33,523 | ₩33,483 | ₩33,523 | +0.12% | 600 |
|---|
| 2026.05.21 | ₩33,590 | ₩33,590 | ₩33,295 | ₩33,295 | -0.88% | 2.5천 |
|---|
| 2026.05.20 | ₩33,604 | ₩33,604 | ₩33,464 | ₩33,604 | 0.00% | 1.7천 |
|---|
| 2026.05.19 | ₩33,590 | ₩33,792 | ₩33,336 | ₩33,564 | -0.08% | 4.5천 |
|---|
| 2026.05.18 | ₩33,242 | ₩33,604 | ₩33,242 | ₩33,604 | +1.09% | 7.2천 |
|---|
| 2026.05.15 | ₩33,671 | ₩33,671 | ₩33,336 | ₩33,443 | -0.68% | 7천 |
|---|
| 2026.05.14 | ₩33,590 | ₩33,671 | ₩33,483 | ₩33,671 | +0.24% | 7.8천 |
|---|
| 2026.05.13 | ₩33,429 | ₩33,671 | ₩33,403 | ₩33,483 | +0.16% | 20.3만 |
|---|
| 2026.05.12 | ₩33,698 | ₩33,698 | ₩33,242 | ₩33,537 | -0.48% | 4.8천 |
|---|
| 2026.05.11 | ₩33,523 | ₩33,738 | ₩33,389 | ₩33,550 | +0.08% | 4.9천 |
|---|
| 2026.05.08 | ₩33,523 | ₩33,738 | ₩33,309 | ₩33,403 | -0.36% | 4.3천 |
|---|
| 2026.05.07 | ₩33,242 | ₩33,490 | ₩33,242 | ₩33,483 | +0.73% | 3.1천 |
|---|
| 2026.05.06 | ₩33,349 | ₩33,671 | ₩33,349 | ₩33,349 | 0.00% | 6.4천 |
|---|
| 2026.05.05 | ₩33,577 | ₩33,725 | ₩33,403 | ₩33,537 | -0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩33,778 | ₩33,778 | ₩33,403 | ₩33,644 | -0.40% | 3천 |
|---|
| 2026.05.01 | ₩33,657 | ₩33,725 | ₩33,376 | ₩33,644 | -0.04% | 4.6천 |
|---|
| 2026.04.30 | ₩33,657 | ₩33,657 | ₩33,242 | ₩33,389 | -0.80% | 1.7천 |
|---|
| 2026.04.29 | ₩33,577 | ₩33,792 | ₩33,067 | ₩33,617 | +0.12% | 1.1천 |
|---|
| 2026.04.28 | ₩33,282 | ₩33,711 | ₩33,168 | ₩33,275 | -0.02% | 900 |
|---|
| 2026.04.27 | ₩33,818 | ₩33,818 | ₩33,242 | ₩33,443 | -1.11% | 9.9천 |
|---|
| 2026.04.24 | ₩33,832 | ₩33,859 | ₩33,014 | ₩33,537 | -0.87% | 3.6천 |
|---|
| 2026.04.23 | ₩33,523 | ₩33,664 | ₩33,470 | ₩33,657 | +0.40% | 4.1천 |
|---|
| 2026.04.22 | ₩33,537 | ₩33,657 | ₩33,040 | ₩33,403 | -0.40% | 4.7천 |
|---|
| 2026.04.21 | ₩33,403 | ₩33,523 | ₩33,201 | ₩33,429 | +0.08% | 5.8천 |
|---|
| 2026.04.20 | ₩33,282 | ₩33,463 | ₩32,672 | ₩33,463 | +0.54% | 2.6천 |
|---|
| 2026.04.17 | ₩32,625 | ₩33,671 | ₩32,625 | ₩33,590 | +2.96% | 4.5천 |
|---|
| 2026.04.16 | ₩31,796 | ₩33,181 | ₩31,796 | ₩33,094 | +4.08% | 5.6천 |
|---|
| 2026.04.15 | ₩32,718 | ₩33,271 | ₩32,718 | ₩33,121 | +1.23% | 6.6천 |
|---|
| 2026.04.14 | ₩33,282 | ₩33,282 | ₩32,987 | ₩33,107 | -0.52% | 5.8천 |
|---|
| 2026.04.13 | ₩33,034 | ₩33,684 | ₩32,383 | ₩32,879 | -0.47% | 3.4만 |
|---|
| 2026.04.10 | ₩33,470 | ₩33,684 | ₩32,665 | ₩33,470 | 0.00% | 9.1천 |
|---|
| 2026.04.09 | ₩32,786 | ₩33,523 | ₩32,786 | ₩33,242 | +1.39% | 4.1천 |
|---|
| 2026.04.08 | ₩32,799 | ₩33,161 | ₩32,410 | ₩32,933 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩32,490 | ₩32,732 | ₩32,336 | ₩32,732 | +0.74% | 1.1만 |
|---|
| 2026.04.06 | ₩32,222 | ₩32,531 | ₩32,195 | ₩32,356 | +0.42% | 7.6천 |
|---|
| 2026.04.02 | ₩32,517 | ₩32,531 | ₩31,961 | ₩32,229 | -0.89% | 2.9천 |
|---|
| 2026.04.01 | ₩31,954 | ₩32,531 | ₩31,954 | ₩32,336 | +1.20% | 1.3만 |
|---|
| 2026.03.31 | ₩33,000 | ₩33,000 | ₩31,833 | ₩31,833 | -3.54% | 2.3만 |
|---|
| 2026.03.30 | ₩33,054 | ₩33,121 | ₩32,034 | ₩32,866 | -0.57% | 3.6천 |
|---|
| 2026.03.27 | ₩32,638 | ₩32,665 | ₩32,584 | ₩32,584 | -0.16% | 3천 |
|---|
| 2026.03.26 | ₩32,826 | ₩32,973 | ₩32,799 | ₩32,866 | +0.12% | 6천 |
|---|
| 2026.03.25 | ₩32,732 | ₩33,067 | ₩32,732 | ₩32,920 | +0.57% | 3천 |
|---|
| 2026.03.24 | ₩32,437 | ₩32,772 | ₩32,437 | ₩32,571 | +0.41% | 5.1천 |
|---|
| 2026.03.23 | ₩32,598 | ₩33,201 | ₩32,437 | ₩32,437 | -0.49% | 1.1만 |
|---|
| 2026.03.20 | ₩33,537 | ₩33,564 | ₩32,262 | ₩32,276 | -3.76% | 7.3천 |
|---|
| 2026.03.19 | ₩33,268 | ₩33,408 | ₩32,611 | ₩33,408 | +0.42% | 2.5천 |
|---|
| 2026.03.18 | ₩32,786 | ₩33,470 | ₩32,786 | ₩33,188 | +1.23% | 6.7천 |
|---|
| 2026.03.17 | ₩33,523 | ₩33,604 | ₩32,759 | ₩32,960 | -1.68% | 1.1만 |
|---|
| 2026.03.16 | ₩33,389 | ₩33,550 | ₩33,161 | ₩33,349 | -0.12% | 6.8천 |
|---|
| 2026.03.13 | ₩33,590 | ₩33,805 | ₩33,201 | ₩33,201 | -1.16% | 1.3천 |
|---|
| 2026.03.12 | ₩33,765 | ₩33,792 | ₩33,215 | ₩33,362 | -1.19% | 9.7천 |
|---|
| 2026.03.11 | ₩33,832 | ₩33,926 | ₩33,564 | ₩33,577 | -0.75% | 6.7천 |
|---|
| 2026.03.10 | ₩33,926 | ₩33,926 | ₩33,684 | ₩33,684 | -0.71% | 3.6천 |
|---|
| 2026.03.09 | ₩33,718 | ₩33,926 | ₩33,718 | ₩33,926 | +0.62% | 2.2천 |
|---|
| 2026.03.06 | ₩33,537 | ₩33,725 | ₩33,537 | ₩33,537 | 0.00% | 1.7천 |
|---|
| 2026.03.05 | ₩33,859 | ₩33,859 | ₩33,718 | ₩33,718 | -0.42% | 1천 |
|---|
| 2026.03.04 | ₩33,939 | ₩33,939 | ₩33,671 | ₩33,879 | -0.18% | 5.8천 |
|---|
| 2026.03.03 | ₩33,792 | ₩33,926 | ₩33,792 | ₩33,886 | +0.28% | 2.7천 |
|---|
| 2026.03.02 | ₩33,429 | ₩33,872 | ₩33,389 | ₩33,872 | +1.32% | 2.6천 |
|---|
| 2026.02.27 | ₩33,886 | ₩33,926 | ₩33,201 | ₩33,228 | -1.94% | 2만 |
|---|
| 2026.02.26 | ₩33,738 | ₩33,939 | ₩33,497 | ₩33,805 | +0.20% | 4.4천 |
|---|
| 2026.02.25 | ₩33,939 | ₩34,020 | ₩33,376 | ₩33,483 | -1.34% | 1.5만 |
|---|
| 2026.02.24 | ₩33,939 | ₩33,939 | ₩33,738 | ₩33,926 | -0.04% | 3.2천 |
|---|
| 2026.02.23 | ₩33,939 | ₩33,939 | ₩33,671 | ₩33,899 | -0.12% | 1.8천 |
|---|
| 2026.02.20 | ₩33,886 | ₩33,939 | ₩33,738 | ₩33,939 | +0.16% | 3.3천 |
|---|
| 2026.02.19 | ₩33,939 | ₩33,939 | ₩33,416 | ₩33,939 | 0.00% | 5천 |
|---|
| 2026.02.18 | ₩33,845 | ₩33,939 | ₩33,537 | ₩33,939 | +0.28% | 4천 |
|---|
| 2026.02.17 | ₩33,429 | ₩33,818 | ₩33,389 | ₩33,751 | +0.96% | 6.4천 |
|---|
| 2026.02.13 | ₩33,537 | ₩33,537 | ₩33,215 | ₩33,376 | -0.48% | 4.7천 |
|---|
| 2026.02.12 | ₩33,456 | ₩33,805 | ₩33,268 | ₩33,537 | +0.24% | 4.2천 |
|---|
| 2026.02.11 | ₩33,322 | ₩33,456 | ₩33,309 | ₩33,443 | +0.36% | 6.1천 |
|---|
| 2026.02.10 | ₩33,322 | ₩33,322 | ₩33,201 | ₩33,302 | -0.06% | 1.2만 |
|---|
| 2026.02.09 | ₩33,255 | ₩33,295 | ₩33,148 | ₩33,177 | -0.23% | 4.1천 |
|---|
| 2026.02.06 | ₩33,322 | ₩33,322 | ₩33,052 | ₩33,161 | -0.48% | 8천 |
|---|
| 2026.02.05 | ₩33,215 | ₩33,309 | ₩33,175 | ₩33,309 | +0.28% | 5.9천 |
|---|
| 2026.02.04 | ₩33,295 | ₩33,295 | ₩33,134 | ₩33,175 | -0.36% | 4.6천 |
|---|
| 2026.02.03 | ₩33,429 | ₩33,497 | ₩33,175 | ₩33,175 | -0.76% | 6.3천 |
|---|
| 2026.02.02 | ₩33,255 | ₩33,470 | ₩33,255 | ₩33,315 | +0.18% | 8.9천 |
|---|
| 2026.01.30 | ₩33,134 | ₩33,134 | ₩32,866 | ₩33,094 | -0.12% | 2.6만 |
|---|
| 2026.01.29 | ₩33,537 | ₩33,537 | ₩33,389 | ₩33,389 | -0.44% | 4.5천 |
|---|
| 2026.01.28 | ₩33,590 | ₩33,590 | ₩33,429 | ₩33,523 | -0.20% | 1.1천 |
|---|
| 2026.01.27 | ₩33,671 | ₩33,671 | ₩33,483 | ₩33,483 | -0.56% | 5.4천 |
|---|
| 2026.01.26 | ₩33,738 | ₩33,738 | ₩33,470 | ₩33,564 | -0.52% | 3.2천 |
|---|
| 2026.01.23 | ₩33,510 | ₩33,805 | ₩33,510 | ₩33,664 | +0.46% | 4천 |
|---|
| 2026.01.22 | ₩33,725 | ₩33,725 | ₩33,537 | ₩33,644 | -0.24% | 3.6천 |
|---|
| 2026.01.21 | ₩33,577 | ₩33,818 | ₩33,497 | ₩33,570 | -0.02% | 9천 |
|---|
| 2026.01.20 | ₩33,376 | ₩33,765 | ₩33,349 | ₩33,389 | +0.04% | 6.8천 |
|---|
| 2026.01.16 | ₩33,497 | ₩33,550 | ₩33,215 | ₩33,389 | -0.32% | 1.3만 |
|---|
| 2026.01.15 | ₩33,805 | ₩33,886 | ₩33,403 | ₩33,403 | -1.19% | 5.9천 |
|---|
| 2026.01.14 | ₩33,912 | ₩33,953 | ₩33,899 | ₩33,939 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩33,912 | ₩33,939 | ₩33,745 | ₩33,872 | -0.12% | 9.1천 |
|---|
| 2026.01.12 | ₩33,899 | ₩33,899 | ₩33,684 | ₩33,805 | -0.28% | 6천 |
|---|
| 2026.01.09 | ₩33,926 | ₩33,926 | ₩33,556 | ₩33,818 | -0.32% | 6.9천 |
|---|
| 2026.01.08 | ₩33,926 | ₩33,926 | ₩33,671 | ₩33,805 | -0.36% | 5.4천 |
|---|
| 2026.01.07 | ₩33,832 | ₩33,926 | ₩33,644 | ₩33,839 | +0.02% | 1.3만 |
|---|
| 2026.01.06 | ₩33,778 | ₩33,805 | ₩33,577 | ₩33,711 | -0.20% | 6.1천 |
|---|
| 2026.01.05 | ₩33,671 | ₩33,792 | ₩33,497 | ₩33,792 | +0.36% | 6.7천 |
|---|
| 2026.01.02 | ₩33,738 | ₩33,747 | ₩33,597 | ₩33,597 | -0.42% | 3.7천 |
|---|
| 2025.12.31 | ₩34,261 | ₩34,261 | ₩33,443 | ₩33,564 | -2.04% | 2만 |
|---|
| 2025.12.30 | ₩33,939 | ₩34,060 | ₩33,812 | ₩34,060 | +0.36% | 4천 |
|---|
| 2025.12.29 | ₩33,939 | ₩33,939 | ₩33,698 | ₩33,939 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩33,939 | ₩33,939 | ₩33,812 | ₩33,939 | 0.00% | 1.3천 |
|---|
| 2025.12.24 | ₩33,939 | ₩33,939 | ₩33,698 | ₩33,939 | 0.00% | 3.1천 |
|---|
| 2025.12.23 | ₩33,912 | ₩33,912 | ₩33,812 | ₩33,812 | -0.30% | 1.3천 |
|---|
| 2025.12.22 | ₩33,711 | ₩33,939 | ₩33,711 | ₩33,757 | +0.14% | 5천 |
|---|
| 2025.12.19 | ₩34,127 | ₩34,167 | ₩33,778 | ₩33,859 | -0.79% | 5.9천 |
|---|
| 2025.12.18 | ₩33,872 | ₩34,181 | ₩33,812 | ₩33,939 | +0.20% | 4천 |
|---|
| 2025.12.17 | ₩33,872 | ₩33,872 | ₩33,738 | ₩33,859 | -0.04% | 5.2천 |
|---|
| 2025.12.16 | ₩33,872 | ₩33,872 | ₩33,759 | ₩33,872 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩33,872 | ₩33,872 | ₩33,745 | ₩33,872 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩33,872 | ₩33,872 | ₩33,745 | ₩33,859 | -0.04% | 2.4천 |
|---|
| 2025.12.11 | ₩33,832 | ₩33,832 | ₩33,671 | ₩33,792 | -0.12% | 4.2천 |
|---|
| 2025.12.10 | ₩33,738 | ₩33,792 | ₩33,711 | ₩33,725 | -0.04% | 5.3천 |
|---|
| 2025.12.09 | ₩33,926 | ₩33,926 | ₩33,604 | ₩33,631 | -0.87% | 8.6천 |
|---|
| 2025.12.08 | ₩33,872 | ₩33,872 | ₩33,617 | ₩33,805 | -0.20% | 3.5천 |
|---|
| 2025.12.05 | ₩33,939 | ₩33,939 | ₩33,765 | ₩33,765 | -0.51% | 4천 |
|---|
| 2025.12.04 | ₩34,006 | ₩34,087 | ₩33,805 | ₩33,845 | -0.47% | 2만 |
|---|
| 2025.12.03 | ₩33,845 | ₩33,966 | ₩33,798 | ₩33,872 | +0.08% | 8.1천 |
|---|
| 2025.12.02 | ₩33,792 | ₩33,886 | ₩33,711 | ₩33,778 | -0.04% | 4.5천 |
|---|
| 2025.12.01 | ₩33,912 | ₩33,912 | ₩33,550 | ₩33,738 | -0.51% | 1.1만 |
|---|
| 2025.11.28 | ₩33,993 | ₩33,993 | ₩33,792 | ₩33,939 | -0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩34,033 | ₩34,033 | ₩33,711 | ₩33,939 | -0.28% | 6.1천 |
|---|
| 2025.11.25 | ₩34,033 | ₩34,033 | ₩33,738 | ₩33,872 | -0.47% | 2.3천 |
|---|
| 2025.11.24 | ₩34,060 | ₩34,060 | ₩33,644 | ₩33,953 | -0.32% | 7.7천 |
|---|
| 2025.11.21 | ₩34,047 | ₩34,087 | ₩33,926 | ₩34,006 | -0.12% | 2.3천 |
|---|
| 2025.11.20 | ₩34,261 | ₩34,261 | ₩33,805 | ₩33,899 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩34,006 | ₩34,073 | ₩33,912 | ₩34,033 | +0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,114 | ₩34,114 | ₩33,886 | ₩34,100 | -0.04% | 3.4천 |
|---|
| 2025.11.17 | ₩34,181 | ₩34,181 | ₩33,872 | ₩33,979 | -0.59% | 7.9천 |
|---|
| 2025.11.14 | ₩34,207 | ₩34,207 | ₩34,020 | ₩34,207 | 0.00% | 3.5천 |
|---|
| 2025.11.13 | ₩34,194 | ₩34,368 | ₩34,140 | ₩34,140 | -0.16% | 7.5천 |
|---|
| 2025.11.12 | ₩34,409 | ₩34,409 | ₩33,953 | ₩34,114 | -0.86% | 8.7천 |
|---|
| 2025.11.11 | ₩34,409 | ₩34,409 | ₩34,087 | ₩34,248 | -0.47% | 4.8천 |
|---|
| 2025.11.10 | ₩34,583 | ₩34,999 | ₩34,100 | ₩34,368 | -0.62% | 1.5만 |
|---|
| 2025.11.07 | ₩34,261 | ₩34,409 | ₩34,100 | ₩34,409 | +0.43% | 5.2천 |
|---|
| 2025.11.06 | ₩34,006 | ₩34,207 | ₩33,958 | ₩34,100 | +0.28% | 7.7천 |
|---|
| 2025.11.05 | ₩33,993 | ₩34,006 | ₩33,953 | ₩33,979 | -0.04% | 2.1천 |
|---|
| 2025.11.04 | ₩33,845 | ₩33,939 | ₩33,631 | ₩33,872 | +0.08% | 7.2천 |
|---|
| 2025.11.03 | ₩33,926 | ₩33,966 | ₩33,758 | ₩33,792 | -0.40% | 2.4천 |
|---|
| 2025.10.31 | ₩33,604 | ₩33,859 | ₩33,604 | ₩33,778 | +0.52% | 2.8천 |
|---|
| 2025.10.30 | ₩33,979 | ₩33,993 | ₩33,564 | ₩33,684 | -0.87% | 7.6천 |
|---|
| 2025.10.29 | ₩33,845 | ₩34,006 | ₩33,725 | ₩33,872 | +0.08% | 4.5천 |
|---|
| 2025.10.28 | ₩33,657 | ₩33,758 | ₩33,376 | ₩33,758 | +0.30% | 4.7천 |
|---|
| 2025.10.27 | ₩33,792 | ₩33,993 | ₩33,416 | ₩33,523 | -0.79% | 1.3만 |
|---|
| 2025.10.24 | ₩33,564 | ₩33,872 | ₩33,510 | ₩33,832 | +0.80% | 8.8천 |
|---|
| 2025.10.23 | ₩34,114 | ₩34,114 | ₩33,537 | ₩33,537 | -1.69% | 1.2만 |
|---|
| 2025.10.22 | ₩34,194 | ₩34,194 | ₩33,939 | ₩33,939 | -0.75% | 1.2천 |
|---|
| 2025.10.21 | ₩34,140 | ₩34,140 | ₩33,912 | ₩34,071 | -0.20% | 2.3천 |
|---|
| 2025.10.20 | ₩33,939 | ₩34,234 | ₩33,832 | ₩33,939 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩34,073 | ₩34,073 | ₩33,818 | ₩33,966 | -0.31% | 1천 |
|---|
| 2025.10.16 | ₩34,154 | ₩34,261 | ₩33,835 | ₩33,953 | -0.59% | 5.6천 |
|---|
| 2025.10.15 | ₩33,778 | ₩34,181 | ₩33,778 | ₩33,859 | +0.24% | 2.6천 |
|---|
| 2025.10.14 | ₩34,275 | ₩34,436 | ₩33,979 | ₩34,181 | -0.27% | 2.1천 |
|---|
| 2025.10.13 | ₩34,543 | ₩34,543 | ₩34,127 | ₩34,127 | -1.20% | 1.5천 |
|---|
| 2025.10.10 | ₩34,462 | ₩34,690 | ₩34,181 | ₩34,181 | -0.82% | 8.5천 |
|---|