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 | ₩30,273 | ₩30,555 | ₩30,273 | ₩30,542 | +0.89% | 8.2천 |
| 2026.10.08 | ₩30,260 | ₩30,488 | ₩30,059 | ₩30,394 | +0.44% | 1.6만 |
| 2026.10.07 | ₩30,649 | ₩30,649 | ₩29,844 | ₩30,112 | -1.75% | 3.7만 |
| 2026.10.06 | ₩30,206 | ₩30,676 | ₩30,206 | ₩30,622 | +1.38% | 2.2만 |
| 2026.10.05 | ₩30,367 | ₩30,568 | ₩29,925 | ₩30,019 | -1.15% | 2.5만 |
| 2026.10.02 | ₩30,314 | ₩30,703 | ₩30,307 | ₩30,367 | +0.18% | 1.2만 |
| 2026.10.01 | ₩30,622 | ₩30,622 | ₩29,951 | ₩30,481 | -0.46% | 6.7천 |
| 2026.09.30 | ₩30,488 | ₩30,729 | ₩30,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,729 |
| +0.79% |
| 1.8만 |
| 2026.09.29 | ₩30,220 | ₩30,488 | ₩30,220 | ₩30,354 | +0.44% | 4.4천 |
|---|
| 2026.09.28 | ₩30,421 | ₩30,421 | ₩30,179 | ₩30,314 | -0.35% | 9.3천 |
|---|
| 2026.09.25 | ₩30,367 | ₩30,488 | ₩30,129 | ₩30,247 | -0.40% | 7.7천 |
|---|
| 2026.09.24 | ₩30,314 | ₩30,504 | ₩30,193 | ₩30,193 | -0.40% | 5.2천 |
|---|
| 2026.09.23 | ₩30,367 | ₩30,568 | ₩30,126 | ₩30,233 | -0.44% | 1.3만 |
|---|
| 2026.09.22 | ₩30,287 | ₩30,381 | ₩30,072 | ₩30,260 | -0.09% | 8천 |
|---|
| 2026.09.21 | ₩30,273 | ₩30,649 | ₩30,179 | ₩30,179 | -0.31% | 5.2천 |
|---|
| 2026.09.18 | ₩30,045 | ₩30,555 | ₩30,045 | ₩30,381 | +1.12% | 1.3만 |
|---|
| 2026.09.17 | ₩30,072 | ₩30,367 | ₩30,049 | ₩30,179 | +0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩30,112 | ₩30,314 | ₩29,891 | ₩29,891 | -0.73% | 2.4만 |
|---|
| 2026.09.15 | ₩30,877 | ₩31,051 | ₩29,670 | ₩30,112 | -2.48% | 12.6만 |
|---|
| 2026.09.14 | ₩31,279 | ₩31,279 | ₩30,877 | ₩30,877 | -1.29% | 1.8천 |
|---|
| 2026.09.11 | ₩30,850 | ₩31,360 | ₩30,850 | ₩31,078 | +0.74% | 3.5천 |
|---|
| 2026.09.10 | ₩31,024 | ₩31,454 | ₩30,770 | ₩31,145 | +0.39% | 6.6천 |
|---|
| 2026.09.09 | ₩30,984 | ₩31,534 | ₩30,984 | ₩31,212 | +0.74% | 5.4천 |
|---|
| 2026.09.08 | ₩30,864 | ₩31,212 | ₩30,864 | ₩31,185 | +1.04% | 6.4천 |
|---|
| 2026.09.04 | ₩31,145 | ₩31,145 | ₩30,944 | ₩30,945 | -0.64% | 9.7천 |
|---|
| 2026.09.03 | ₩31,092 | ₩31,226 | ₩30,716 | ₩31,038 | -0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩31,320 | ₩31,320 | ₩30,851 | ₩31,051 | -0.86% | 9.8천 |
|---|
| 2026.09.01 | ₩31,400 | ₩31,400 | ₩30,904 | ₩31,279 | -0.38% | 8.6천 |
|---|
| 2026.08.31 | ₩31,427 | ₩31,561 | ₩31,132 | ₩31,400 | -0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩31,548 | ₩31,581 | ₩31,440 | ₩31,467 | -0.26% | 5.5천 |
|---|
| 2026.08.27 | ₩31,655 | ₩31,655 | ₩31,521 | ₩31,561 | -0.30% | 5천 |
|---|
| 2026.08.26 | ₩31,454 | ₩31,668 | ₩31,454 | ₩31,581 | +0.41% | 3.2천 |
|---|
| 2026.08.25 | ₩31,709 | ₩31,789 | ₩31,427 | ₩31,507 | -0.63% | 1.4만 |
|---|
| 2026.08.24 | ₩31,923 | ₩32,124 | ₩31,668 | ₩31,709 | -0.67% | 6.3천 |
|---|
| 2026.08.21 | ₩31,789 | ₩32,165 | ₩31,454 | ₩31,856 | +0.21% | 1.1만 |
|---|
| 2026.08.20 | ₩32,527 | ₩32,527 | ₩31,367 | ₩31,655 | -2.68% | 4.5만 |
|---|
| 2026.08.19 | ₩32,580 | ₩32,647 | ₩32,460 | ₩32,527 | -0.16% | 1만 |
|---|
| 2026.08.18 | ₩32,715 | ₩32,715 | ₩32,460 | ₩32,554 | -0.49% | 8.4천 |
|---|
| 2026.08.17 | ₩32,862 | ₩32,956 | ₩32,755 | ₩32,755 | -0.33% | 5.7천 |
|---|
| 2026.08.14 | ₩32,862 | ₩32,869 | ₩32,728 | ₩32,795 | -0.20% | 2.5천 |
|---|
| 2026.08.13 | ₩32,889 | ₩32,996 | ₩32,822 | ₩32,983 | +0.29% | 3.4천 |
|---|
| 2026.08.12 | ₩32,688 | ₩32,822 | ₩32,500 | ₩32,822 | +0.41% | 5.6천 |
|---|
| 2026.08.11 | ₩32,554 | ₩32,755 | ₩32,460 | ₩32,755 | +0.62% | 3.3천 |
|---|
| 2026.08.10 | ₩32,996 | ₩32,996 | ₩32,312 | ₩32,527 | -1.42% | 1.6만 |
|---|
| 2026.08.07 | ₩32,795 | ₩32,943 | ₩32,728 | ₩32,909 | +0.35% | 2.3천 |
|---|
| 2026.08.06 | ₩32,755 | ₩32,849 | ₩32,701 | ₩32,701 | -0.16% | 4.5천 |
|---|
| 2026.08.05 | ₩32,849 | ₩32,983 | ₩32,782 | ₩32,835 | -0.04% | 2.5천 |
|---|
| 2026.08.04 | ₩33,010 | ₩33,010 | ₩32,822 | ₩32,929 | -0.24% | 6.8천 |
|---|
| 2026.08.03 | ₩33,251 | ₩33,251 | ₩32,728 | ₩32,808 | -1.33% | 6.2천 |
|---|
| 2026.07.31 | ₩33,546 | ₩33,546 | ₩32,996 | ₩33,063 | -1.44% | 1.2만 |
|---|
| 2026.07.30 | ₩33,385 | ₩33,385 | ₩33,171 | ₩33,298 | -0.26% | 3.7천 |
|---|
| 2026.07.29 | ₩33,010 | ₩33,291 | ₩32,963 | ₩33,291 | +0.85% | 1만 |
|---|
| 2026.07.28 | ₩32,862 | ₩33,036 | ₩32,701 | ₩33,023 | +0.49% | 3.3천 |
|---|
| 2026.07.27 | ₩33,050 | ₩33,050 | ₩32,755 | ₩32,808 | -0.73% | 4천 |
|---|
| 2026.07.24 | ₩32,808 | ₩33,385 | ₩32,688 | ₩32,688 | -0.37% | 2.1천 |
|---|
| 2026.07.23 | ₩32,835 | ₩33,385 | ₩32,661 | ₩32,661 | -0.53% | 4.4천 |
|---|
| 2026.07.22 | ₩33,238 | ₩33,345 | ₩32,956 | ₩32,956 | -0.85% | 4.2천 |
|---|
| 2026.07.21 | ₩33,238 | ₩33,412 | ₩33,197 | ₩33,197 | -0.12% | 4천 |
|---|
| 2026.07.20 | ₩32,969 | ₩33,493 | ₩32,969 | ₩33,318 | +1.06% | 7.2천 |
|---|
| 2026.07.17 | ₩32,715 | ₩33,090 | ₩32,715 | ₩32,969 | +0.78% | 5.1천 |
|---|
| 2026.07.16 | ₩32,956 | ₩33,117 | ₩32,513 | ₩32,715 | -0.73% | 5.9천 |
|---|
| 2026.07.15 | ₩32,661 | ₩32,849 | ₩32,272 | ₩32,849 | +0.57% | 8.1천 |
|---|
| 2026.07.14 | ₩33,117 | ₩33,291 | ₩33,117 | ₩33,144 | +0.08% | 4.9천 |
|---|
| 2026.07.13 | ₩33,452 | ₩33,466 | ₩32,983 | ₩33,010 | -1.32% | 1.1만 |
|---|
| 2026.07.10 | ₩33,586 | ₩33,586 | ₩33,278 | ₩33,332 | -0.76% | 5.8천 |
|---|
| 2026.07.09 | ₩33,801 | ₩33,855 | ₩33,425 | ₩33,519 | -0.83% | 4.3천 |
|---|
| 2026.07.08 | ₩33,586 | ₩33,774 | ₩33,466 | ₩33,774 | +0.56% | 4.5천 |
|---|
| 2026.07.07 | ₩33,975 | ₩34,096 | ₩33,774 | ₩33,774 | -0.59% | 2.3천 |
|---|
| 2026.07.06 | ₩33,868 | ₩34,016 | ₩33,627 | ₩33,855 | -0.04% | 2.2만 |
|---|
| 2026.07.02 | ₩33,868 | ₩34,049 | ₩33,640 | ₩33,734 | -0.40% | 4.4천 |
|---|
| 2026.07.01 | ₩33,734 | ₩34,069 | ₩33,640 | ₩33,640 | -0.28% | 3.8천 |
|---|
| 2026.06.30 | ₩34,311 | ₩34,311 | ₩33,667 | ₩33,707 | -1.76% | 4만 |
|---|
| 2026.06.29 | ₩34,177 | ₩34,431 | ₩34,042 | ₩34,311 | +0.39% | 7천 |
|---|
| 2026.06.26 | ₩33,667 | ₩34,458 | ₩33,667 | ₩33,962 | +0.88% | 2천 |
|---|
| 2026.06.25 | ₩34,284 | ₩34,458 | ₩33,694 | ₩33,989 | -0.86% | 4.6천 |
|---|
| 2026.06.24 | ₩34,418 | ₩34,418 | ₩34,083 | ₩34,270 | -0.43% | 1.7천 |
|---|
| 2026.06.23 | ₩34,472 | ₩34,525 | ₩34,338 | ₩34,418 | -0.16% | 7.5천 |
|---|
| 2026.06.22 | ₩34,445 | ₩34,512 | ₩33,801 | ₩34,297 | -0.43% | 1.3만 |
|---|
| 2026.06.18 | ₩34,203 | ₩34,539 | ₩34,130 | ₩34,203 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩34,338 | ₩34,525 | ₩33,881 | ₩34,230 | -0.31% | 8.3천 |
|---|
| 2026.06.16 | ₩34,445 | ₩34,445 | ₩34,076 | ₩34,203 | -0.70% | 3.7천 |
|---|
| 2026.06.15 | ₩34,190 | ₩34,190 | ₩34,056 | ₩34,069 | -0.35% | 3.6천 |
|---|
| 2026.06.12 | ₩34,136 | ₩34,177 | ₩33,734 | ₩33,895 | -0.71% | 2.1천 |
|---|
| 2026.06.11 | ₩33,814 | ₩34,338 | ₩33,814 | ₩34,136 | +0.95% | 2.7천 |
|---|
| 2026.06.10 | ₩34,592 | ₩34,592 | ₩33,801 | ₩33,881 | -2.06% | 5.4천 |
|---|
| 2026.06.09 | ₩34,069 | ₩34,203 | ₩33,908 | ₩33,935 | -0.39% | 3천 |
|---|
| 2026.06.08 | ₩33,828 | ₩34,203 | ₩33,828 | ₩33,975 | +0.44% | 8.2천 |
|---|
| 2026.06.05 | ₩33,975 | ₩33,975 | ₩33,620 | ₩33,935 | -0.12% | 2.7천 |
|---|
| 2026.06.04 | ₩33,788 | ₩34,069 | ₩33,707 | ₩34,069 | +0.83% | 3.3천 |
|---|
| 2026.06.03 | ₩33,908 | ₩34,391 | ₩33,171 | ₩33,667 | -0.71% | 5.8천 |
|---|
| 2026.06.02 | ₩33,761 | ₩34,177 | ₩33,734 | ₩33,902 | +0.42% | 40.6만 |
|---|
| 2026.06.01 | ₩33,801 | ₩33,868 | ₩33,653 | ₩33,841 | +0.12% | 4.8천 |
|---|
| 2026.05.29 | ₩33,264 | ₩33,868 | ₩33,197 | ₩33,761 | +1.49% | 1.6만 |
|---|
| 2026.05.28 | ₩33,519 | ₩33,519 | ₩33,144 | ₩33,184 | -1.00% | 7천 |
|---|
| 2026.05.27 | ₩33,506 | ₩33,506 | ₩33,130 | ₩33,365 | -0.42% | 7.7천 |
|---|
| 2026.05.26 | ₩33,533 | ₩33,600 | ₩33,365 | ₩33,566 | +0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩33,479 | ₩33,519 | ₩33,479 | ₩33,519 | +0.12% | 600 |
|---|
| 2026.05.21 | ₩33,586 | ₩33,586 | ₩33,291 | ₩33,291 | -0.88% | 2.5천 |
|---|
| 2026.05.20 | ₩33,600 | ₩33,600 | ₩33,460 | ₩33,600 | 0.00% | 1.7천 |
|---|
| 2026.05.19 | ₩33,586 | ₩33,788 | ₩33,332 | ₩33,560 | -0.08% | 4.5천 |
|---|
| 2026.05.18 | ₩33,238 | ₩33,600 | ₩33,238 | ₩33,600 | +1.09% | 7.2천 |
|---|
| 2026.05.15 | ₩33,667 | ₩33,667 | ₩33,332 | ₩33,439 | -0.68% | 7천 |
|---|
| 2026.05.14 | ₩33,586 | ₩33,667 | ₩33,479 | ₩33,667 | +0.24% | 7.8천 |
|---|
| 2026.05.13 | ₩33,425 | ₩33,667 | ₩33,399 | ₩33,479 | +0.16% | 20.3만 |
|---|
| 2026.05.12 | ₩33,694 | ₩33,694 | ₩33,238 | ₩33,533 | -0.48% | 4.8천 |
|---|
| 2026.05.11 | ₩33,519 | ₩33,734 | ₩33,385 | ₩33,546 | +0.08% | 4.9천 |
|---|
| 2026.05.08 | ₩33,519 | ₩33,734 | ₩33,305 | ₩33,399 | -0.36% | 4.3천 |
|---|
| 2026.05.07 | ₩33,238 | ₩33,486 | ₩33,238 | ₩33,479 | +0.73% | 3.1천 |
|---|
| 2026.05.06 | ₩33,345 | ₩33,667 | ₩33,345 | ₩33,345 | 0.00% | 6.4천 |
|---|
| 2026.05.05 | ₩33,573 | ₩33,721 | ₩33,399 | ₩33,533 | -0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩33,774 | ₩33,774 | ₩33,399 | ₩33,640 | -0.40% | 3천 |
|---|
| 2026.05.01 | ₩33,653 | ₩33,721 | ₩33,372 | ₩33,640 | -0.04% | 4.6천 |
|---|
| 2026.04.30 | ₩33,653 | ₩33,653 | ₩33,238 | ₩33,385 | -0.80% | 1.7천 |
|---|
| 2026.04.29 | ₩33,573 | ₩33,788 | ₩33,063 | ₩33,613 | +0.12% | 1.1천 |
|---|
| 2026.04.28 | ₩33,278 | ₩33,707 | ₩33,164 | ₩33,271 | -0.02% | 900 |
|---|
| 2026.04.27 | ₩33,814 | ₩33,814 | ₩33,238 | ₩33,439 | -1.11% | 9.9천 |
|---|
| 2026.04.24 | ₩33,828 | ₩33,855 | ₩33,010 | ₩33,533 | -0.87% | 3.6천 |
|---|
| 2026.04.23 | ₩33,519 | ₩33,660 | ₩33,466 | ₩33,653 | +0.40% | 4.1천 |
|---|
| 2026.04.22 | ₩33,533 | ₩33,653 | ₩33,036 | ₩33,399 | -0.40% | 4.7천 |
|---|
| 2026.04.21 | ₩33,399 | ₩33,519 | ₩33,197 | ₩33,425 | +0.08% | 5.8천 |
|---|
| 2026.04.20 | ₩33,278 | ₩33,459 | ₩32,668 | ₩33,459 | +0.54% | 2.6천 |
|---|
| 2026.04.17 | ₩32,621 | ₩33,667 | ₩32,621 | ₩33,586 | +2.96% | 4.5천 |
|---|
| 2026.04.16 | ₩31,792 | ₩33,177 | ₩31,792 | ₩33,090 | +4.08% | 5.6천 |
|---|
| 2026.04.15 | ₩32,715 | ₩33,267 | ₩32,715 | ₩33,117 | +1.23% | 6.6천 |
|---|
| 2026.04.14 | ₩33,278 | ₩33,278 | ₩32,983 | ₩33,104 | -0.52% | 5.8천 |
|---|
| 2026.04.13 | ₩33,030 | ₩33,680 | ₩32,379 | ₩32,876 | -0.47% | 3.4만 |
|---|
| 2026.04.10 | ₩33,466 | ₩33,680 | ₩32,661 | ₩33,466 | 0.00% | 9.1천 |
|---|
| 2026.04.09 | ₩32,782 | ₩33,519 | ₩32,782 | ₩33,238 | +1.39% | 4.1천 |
|---|
| 2026.04.08 | ₩32,795 | ₩33,157 | ₩32,406 | ₩32,929 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩32,487 | ₩32,728 | ₩32,332 | ₩32,728 | +0.74% | 1.1만 |
|---|
| 2026.04.06 | ₩32,218 | ₩32,527 | ₩32,191 | ₩32,352 | +0.42% | 7.6천 |
|---|
| 2026.04.02 | ₩32,513 | ₩32,527 | ₩31,957 | ₩32,225 | -0.89% | 2.9천 |
|---|
| 2026.04.01 | ₩31,950 | ₩32,527 | ₩31,950 | ₩32,332 | +1.20% | 1.3만 |
|---|
| 2026.03.31 | ₩32,996 | ₩32,996 | ₩31,829 | ₩31,829 | -3.54% | 2.3만 |
|---|
| 2026.03.30 | ₩33,050 | ₩33,117 | ₩32,030 | ₩32,862 | -0.57% | 3.6천 |
|---|
| 2026.03.27 | ₩32,634 | ₩32,661 | ₩32,580 | ₩32,580 | -0.16% | 3천 |
|---|
| 2026.03.26 | ₩32,822 | ₩32,969 | ₩32,795 | ₩32,862 | +0.12% | 6천 |
|---|
| 2026.03.25 | ₩32,728 | ₩33,063 | ₩32,728 | ₩32,916 | +0.57% | 3천 |
|---|
| 2026.03.24 | ₩32,433 | ₩32,768 | ₩32,433 | ₩32,567 | +0.41% | 5.1천 |
|---|
| 2026.03.23 | ₩32,594 | ₩33,197 | ₩32,433 | ₩32,433 | -0.49% | 1.1만 |
|---|
| 2026.03.20 | ₩33,533 | ₩33,560 | ₩32,259 | ₩32,272 | -3.76% | 7.3천 |
|---|
| 2026.03.19 | ₩33,264 | ₩33,404 | ₩32,607 | ₩33,404 | +0.42% | 2.5천 |
|---|
| 2026.03.18 | ₩32,782 | ₩33,466 | ₩32,782 | ₩33,184 | +1.23% | 6.7천 |
|---|
| 2026.03.17 | ₩33,519 | ₩33,600 | ₩32,755 | ₩32,956 | -1.68% | 1.1만 |
|---|
| 2026.03.16 | ₩33,385 | ₩33,546 | ₩33,157 | ₩33,345 | -0.12% | 6.8천 |
|---|
| 2026.03.13 | ₩33,586 | ₩33,801 | ₩33,197 | ₩33,197 | -1.16% | 1.3천 |
|---|
| 2026.03.12 | ₩33,761 | ₩33,788 | ₩33,211 | ₩33,358 | -1.19% | 9.7천 |
|---|
| 2026.03.11 | ₩33,828 | ₩33,922 | ₩33,560 | ₩33,573 | -0.75% | 6.7천 |
|---|
| 2026.03.10 | ₩33,922 | ₩33,922 | ₩33,680 | ₩33,680 | -0.71% | 3.6천 |
|---|
| 2026.03.09 | ₩33,714 | ₩33,922 | ₩33,714 | ₩33,922 | +0.62% | 2.2천 |
|---|
| 2026.03.06 | ₩33,533 | ₩33,721 | ₩33,533 | ₩33,533 | 0.00% | 1.7천 |
|---|
| 2026.03.05 | ₩33,855 | ₩33,855 | ₩33,714 | ₩33,714 | -0.42% | 1천 |
|---|
| 2026.03.04 | ₩33,935 | ₩33,935 | ₩33,667 | ₩33,875 | -0.18% | 5.8천 |
|---|
| 2026.03.03 | ₩33,788 | ₩33,922 | ₩33,788 | ₩33,881 | +0.28% | 2.7천 |
|---|
| 2026.03.02 | ₩33,425 | ₩33,868 | ₩33,385 | ₩33,868 | +1.32% | 2.6천 |
|---|
| 2026.02.27 | ₩33,881 | ₩33,922 | ₩33,197 | ₩33,224 | -1.94% | 2만 |
|---|
| 2026.02.26 | ₩33,734 | ₩33,935 | ₩33,493 | ₩33,801 | +0.20% | 4.4천 |
|---|
| 2026.02.25 | ₩33,935 | ₩34,016 | ₩33,372 | ₩33,479 | -1.34% | 1.5만 |
|---|
| 2026.02.24 | ₩33,935 | ₩33,935 | ₩33,734 | ₩33,922 | -0.04% | 3.2천 |
|---|
| 2026.02.23 | ₩33,935 | ₩33,935 | ₩33,667 | ₩33,895 | -0.12% | 1.8천 |
|---|
| 2026.02.20 | ₩33,881 | ₩33,935 | ₩33,734 | ₩33,935 | +0.16% | 3.3천 |
|---|
| 2026.02.19 | ₩33,935 | ₩33,935 | ₩33,412 | ₩33,935 | 0.00% | 5천 |
|---|
| 2026.02.18 | ₩33,841 | ₩33,935 | ₩33,533 | ₩33,935 | +0.28% | 4천 |
|---|
| 2026.02.17 | ₩33,425 | ₩33,814 | ₩33,385 | ₩33,747 | +0.96% | 6.4천 |
|---|
| 2026.02.13 | ₩33,533 | ₩33,533 | ₩33,211 | ₩33,372 | -0.48% | 4.7천 |
|---|
| 2026.02.12 | ₩33,452 | ₩33,801 | ₩33,264 | ₩33,533 | +0.24% | 4.2천 |
|---|
| 2026.02.11 | ₩33,318 | ₩33,452 | ₩33,305 | ₩33,439 | +0.36% | 6.1천 |
|---|
| 2026.02.10 | ₩33,318 | ₩33,318 | ₩33,197 | ₩33,298 | -0.06% | 1.2만 |
|---|
| 2026.02.09 | ₩33,251 | ₩33,291 | ₩33,144 | ₩33,173 | -0.23% | 4.1천 |
|---|
| 2026.02.06 | ₩33,318 | ₩33,318 | ₩33,049 | ₩33,157 | -0.48% | 8천 |
|---|
| 2026.02.05 | ₩33,211 | ₩33,305 | ₩33,171 | ₩33,305 | +0.28% | 5.9천 |
|---|
| 2026.02.04 | ₩33,291 | ₩33,291 | ₩33,130 | ₩33,171 | -0.36% | 4.6천 |
|---|
| 2026.02.03 | ₩33,425 | ₩33,493 | ₩33,171 | ₩33,171 | -0.76% | 6.3천 |
|---|
| 2026.02.02 | ₩33,251 | ₩33,466 | ₩33,251 | ₩33,311 | +0.18% | 8.9천 |
|---|
| 2026.01.30 | ₩33,130 | ₩33,130 | ₩32,862 | ₩33,090 | -0.12% | 2.6만 |
|---|
| 2026.01.29 | ₩33,533 | ₩33,533 | ₩33,385 | ₩33,385 | -0.44% | 4.5천 |
|---|
| 2026.01.28 | ₩33,586 | ₩33,586 | ₩33,425 | ₩33,519 | -0.20% | 1.1천 |
|---|
| 2026.01.27 | ₩33,667 | ₩33,667 | ₩33,479 | ₩33,479 | -0.56% | 5.4천 |
|---|
| 2026.01.26 | ₩33,734 | ₩33,734 | ₩33,466 | ₩33,560 | -0.52% | 3.2천 |
|---|
| 2026.01.23 | ₩33,506 | ₩33,801 | ₩33,506 | ₩33,660 | +0.46% | 4천 |
|---|
| 2026.01.22 | ₩33,721 | ₩33,721 | ₩33,533 | ₩33,640 | -0.24% | 3.6천 |
|---|
| 2026.01.21 | ₩33,573 | ₩33,814 | ₩33,493 | ₩33,566 | -0.02% | 9천 |
|---|
| 2026.01.20 | ₩33,372 | ₩33,761 | ₩33,345 | ₩33,385 | +0.04% | 6.8천 |
|---|
| 2026.01.16 | ₩33,493 | ₩33,546 | ₩33,211 | ₩33,385 | -0.32% | 1.3만 |
|---|
| 2026.01.15 | ₩33,801 | ₩33,881 | ₩33,399 | ₩33,399 | -1.19% | 5.9천 |
|---|
| 2026.01.14 | ₩33,908 | ₩33,949 | ₩33,895 | ₩33,935 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩33,908 | ₩33,935 | ₩33,741 | ₩33,868 | -0.12% | 9.1천 |
|---|
| 2026.01.12 | ₩33,895 | ₩33,895 | ₩33,680 | ₩33,801 | -0.28% | 6천 |
|---|
| 2026.01.09 | ₩33,922 | ₩33,922 | ₩33,552 | ₩33,814 | -0.32% | 6.9천 |
|---|
| 2026.01.08 | ₩33,922 | ₩33,922 | ₩33,667 | ₩33,801 | -0.36% | 5.4천 |
|---|
| 2026.01.07 | ₩33,828 | ₩33,922 | ₩33,640 | ₩33,835 | +0.02% | 1.3만 |
|---|
| 2026.01.06 | ₩33,774 | ₩33,801 | ₩33,573 | ₩33,707 | -0.20% | 6.1천 |
|---|
| 2026.01.05 | ₩33,667 | ₩33,788 | ₩33,493 | ₩33,788 | +0.36% | 6.7천 |
|---|
| 2026.01.02 | ₩33,734 | ₩33,743 | ₩33,593 | ₩33,593 | -0.42% | 3.7천 |
|---|
| 2025.12.31 | ₩34,257 | ₩34,257 | ₩33,439 | ₩33,560 | -2.04% | 2만 |
|---|
| 2025.12.30 | ₩33,935 | ₩34,056 | ₩33,808 | ₩34,056 | +0.36% | 4천 |
|---|
| 2025.12.29 | ₩33,935 | ₩33,935 | ₩33,694 | ₩33,935 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩33,935 | ₩33,935 | ₩33,808 | ₩33,935 | 0.00% | 1.3천 |
|---|
| 2025.12.24 | ₩33,935 | ₩33,935 | ₩33,694 | ₩33,935 | 0.00% | 3.1천 |
|---|
| 2025.12.23 | ₩33,908 | ₩33,908 | ₩33,808 | ₩33,808 | -0.30% | 1.3천 |
|---|
| 2025.12.22 | ₩33,707 | ₩33,935 | ₩33,707 | ₩33,753 | +0.14% | 5천 |
|---|
| 2025.12.19 | ₩34,123 | ₩34,163 | ₩33,774 | ₩33,855 | -0.79% | 5.9천 |
|---|
| 2025.12.18 | ₩33,868 | ₩34,177 | ₩33,808 | ₩33,935 | +0.20% | 4천 |
|---|
| 2025.12.17 | ₩33,868 | ₩33,868 | ₩33,734 | ₩33,855 | -0.04% | 5.2천 |
|---|
| 2025.12.16 | ₩33,868 | ₩33,868 | ₩33,755 | ₩33,868 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩33,868 | ₩33,868 | ₩33,741 | ₩33,868 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩33,868 | ₩33,868 | ₩33,741 | ₩33,855 | -0.04% | 2.4천 |
|---|
| 2025.12.11 | ₩33,828 | ₩33,828 | ₩33,667 | ₩33,788 | -0.12% | 4.2천 |
|---|
| 2025.12.10 | ₩33,734 | ₩33,788 | ₩33,707 | ₩33,721 | -0.04% | 5.3천 |
|---|
| 2025.12.09 | ₩33,922 | ₩33,922 | ₩33,600 | ₩33,627 | -0.87% | 8.6천 |
|---|
| 2025.12.08 | ₩33,868 | ₩33,868 | ₩33,613 | ₩33,801 | -0.20% | 3.5천 |
|---|
| 2025.12.05 | ₩33,935 | ₩33,935 | ₩33,761 | ₩33,761 | -0.51% | 4천 |
|---|
| 2025.12.04 | ₩34,002 | ₩34,083 | ₩33,801 | ₩33,841 | -0.47% | 2만 |
|---|
| 2025.12.03 | ₩33,841 | ₩33,962 | ₩33,794 | ₩33,868 | +0.08% | 8.1천 |
|---|
| 2025.12.02 | ₩33,788 | ₩33,881 | ₩33,707 | ₩33,774 | -0.04% | 4.5천 |
|---|
| 2025.12.01 | ₩33,908 | ₩33,908 | ₩33,546 | ₩33,734 | -0.51% | 1.1만 |
|---|
| 2025.11.28 | ₩33,989 | ₩33,989 | ₩33,788 | ₩33,935 | -0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩34,029 | ₩34,029 | ₩33,707 | ₩33,935 | -0.28% | 6.1천 |
|---|
| 2025.11.25 | ₩34,029 | ₩34,029 | ₩33,734 | ₩33,868 | -0.47% | 2.3천 |
|---|
| 2025.11.24 | ₩34,056 | ₩34,056 | ₩33,640 | ₩33,949 | -0.32% | 7.7천 |
|---|
| 2025.11.21 | ₩34,042 | ₩34,083 | ₩33,922 | ₩34,002 | -0.12% | 2.3천 |
|---|
| 2025.11.20 | ₩34,257 | ₩34,257 | ₩33,801 | ₩33,895 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩34,002 | ₩34,069 | ₩33,908 | ₩34,029 | +0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,110 | ₩34,110 | ₩33,881 | ₩34,096 | -0.04% | 3.4천 |
|---|
| 2025.11.17 | ₩34,177 | ₩34,177 | ₩33,868 | ₩33,975 | -0.59% | 7.9천 |
|---|
| 2025.11.14 | ₩34,203 | ₩34,203 | ₩34,016 | ₩34,203 | 0.00% | 3.5천 |
|---|
| 2025.11.13 | ₩34,190 | ₩34,364 | ₩34,136 | ₩34,136 | -0.16% | 7.5천 |
|---|
| 2025.11.12 | ₩34,405 | ₩34,405 | ₩33,949 | ₩34,110 | -0.86% | 8.7천 |
|---|
| 2025.11.11 | ₩34,405 | ₩34,405 | ₩34,083 | ₩34,244 | -0.47% | 4.8천 |
|---|
| 2025.11.10 | ₩34,579 | ₩34,995 | ₩34,096 | ₩34,364 | -0.62% | 1.5만 |
|---|
| 2025.11.07 | ₩34,257 | ₩34,405 | ₩34,096 | ₩34,405 | +0.43% | 5.2천 |
|---|
| 2025.11.06 | ₩34,002 | ₩34,203 | ₩33,954 | ₩34,096 | +0.28% | 7.7천 |
|---|
| 2025.11.05 | ₩33,989 | ₩34,002 | ₩33,949 | ₩33,975 | -0.04% | 2.1천 |
|---|
| 2025.11.04 | ₩33,841 | ₩33,935 | ₩33,627 | ₩33,868 | +0.08% | 7.2천 |
|---|
| 2025.11.03 | ₩33,922 | ₩33,962 | ₩33,754 | ₩33,788 | -0.40% | 2.4천 |
|---|
| 2025.10.31 | ₩33,600 | ₩33,855 | ₩33,600 | ₩33,774 | +0.52% | 2.8천 |
|---|
| 2025.10.30 | ₩33,975 | ₩33,989 | ₩33,560 | ₩33,680 | -0.87% | 7.6천 |
|---|
| 2025.10.29 | ₩33,841 | ₩34,002 | ₩33,721 | ₩33,868 | +0.08% | 4.5천 |
|---|
| 2025.10.28 | ₩33,653 | ₩33,754 | ₩33,372 | ₩33,754 | +0.30% | 4.7천 |
|---|
| 2025.10.27 | ₩33,788 | ₩33,989 | ₩33,412 | ₩33,519 | -0.79% | 1.3만 |
|---|
| 2025.10.24 | ₩33,560 | ₩33,868 | ₩33,506 | ₩33,828 | +0.80% | 8.8천 |
|---|
| 2025.10.23 | ₩34,110 | ₩34,110 | ₩33,533 | ₩33,533 | -1.69% | 1.2만 |
|---|
| 2025.10.22 | ₩34,190 | ₩34,190 | ₩33,935 | ₩33,935 | -0.75% | 1.2천 |
|---|
| 2025.10.21 | ₩34,136 | ₩34,136 | ₩33,908 | ₩34,067 | -0.20% | 2.3천 |
|---|
| 2025.10.20 | ₩33,935 | ₩34,230 | ₩33,828 | ₩33,935 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩34,069 | ₩34,069 | ₩33,814 | ₩33,962 | -0.31% | 1천 |
|---|
| 2025.10.16 | ₩34,150 | ₩34,257 | ₩33,831 | ₩33,949 | -0.59% | 5.6천 |
|---|
| 2025.10.15 | ₩33,774 | ₩34,177 | ₩33,774 | ₩33,855 | +0.24% | 2.6천 |
|---|
| 2025.10.14 | ₩34,270 | ₩34,431 | ₩33,975 | ₩34,177 | -0.27% | 2.1천 |
|---|
| 2025.10.13 | ₩34,539 | ₩34,539 | ₩34,123 | ₩34,123 | -1.20% | 1.5천 |
|---|
| 2025.10.10 | ₩34,458 | ₩34,686 | ₩34,177 | ₩34,177 | -0.82% | 8.5천 |
|---|