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 | ₩30,244 | ₩30,526 | ₩30,244 | ₩30,512 | +0.89% | 8.2천 |
| 2026.10.08 | ₩30,231 | ₩30,459 | ₩30,030 | ₩30,365 | +0.44% | 1.6만 |
| 2026.10.07 | ₩30,619 | ₩30,619 | ₩29,815 | ₩30,083 | -1.75% | 3.7만 |
| 2026.10.06 | ₩30,177 | ₩30,646 | ₩30,177 | ₩30,593 | +1.38% | 2.2만 |
| 2026.10.05 | ₩30,338 | ₩30,539 | ₩29,896 | ₩29,990 | -1.15% | 2.5만 |
| 2026.10.02 | ₩30,284 | ₩30,673 | ₩30,278 | ₩30,338 | +0.18% | 1.2만 |
| 2026.10.01 | ₩30,593 | ₩30,593 | ₩29,923 | ₩30,452 | -0.46% | 6.7천 |
| 2026.09.30 | ₩30,459 | ₩30,700 | ₩30,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,700 |
| +0.79% |
| 1.8만 |
| 2026.09.29 | ₩30,191 | ₩30,459 | ₩30,191 | ₩30,325 | +0.44% | 4.4천 |
|---|
| 2026.09.28 | ₩30,392 | ₩30,392 | ₩30,150 | ₩30,284 | -0.35% | 9.3천 |
|---|
| 2026.09.25 | ₩30,338 | ₩30,459 | ₩30,100 | ₩30,217 | -0.40% | 7.7천 |
|---|
| 2026.09.24 | ₩30,284 | ₩30,475 | ₩30,164 | ₩30,164 | -0.40% | 5.2천 |
|---|
| 2026.09.23 | ₩30,338 | ₩30,539 | ₩30,097 | ₩30,204 | -0.44% | 1.3만 |
|---|
| 2026.09.22 | ₩30,258 | ₩30,351 | ₩30,043 | ₩30,231 | -0.09% | 8천 |
|---|
| 2026.09.21 | ₩30,244 | ₩30,619 | ₩30,150 | ₩30,150 | -0.31% | 5.2천 |
|---|
| 2026.09.18 | ₩30,016 | ₩30,526 | ₩30,016 | ₩30,351 | +1.12% | 1.3만 |
|---|
| 2026.09.17 | ₩30,043 | ₩30,338 | ₩30,020 | ₩30,150 | +0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩30,083 | ₩30,284 | ₩29,862 | ₩29,862 | -0.73% | 2.4만 |
|---|
| 2026.09.15 | ₩30,847 | ₩31,021 | ₩29,641 | ₩30,083 | -2.48% | 12.6만 |
|---|
| 2026.09.14 | ₩31,249 | ₩31,249 | ₩30,847 | ₩30,847 | -1.29% | 1.8천 |
|---|
| 2026.09.11 | ₩30,820 | ₩31,330 | ₩30,820 | ₩31,048 | +0.74% | 3.5천 |
|---|
| 2026.09.10 | ₩30,995 | ₩31,423 | ₩30,740 | ₩31,115 | +0.39% | 6.6천 |
|---|
| 2026.09.09 | ₩30,954 | ₩31,504 | ₩30,954 | ₩31,182 | +0.74% | 5.4천 |
|---|
| 2026.09.08 | ₩30,834 | ₩31,182 | ₩30,834 | ₩31,155 | +1.04% | 6.4천 |
|---|
| 2026.09.04 | ₩31,115 | ₩31,115 | ₩30,914 | ₩30,916 | -0.64% | 9.7천 |
|---|
| 2026.09.03 | ₩31,062 | ₩31,196 | ₩30,686 | ₩31,008 | -0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩31,289 | ₩31,289 | ₩30,822 | ₩31,021 | -0.86% | 9.8천 |
|---|
| 2026.09.01 | ₩31,370 | ₩31,370 | ₩30,874 | ₩31,249 | -0.38% | 8.6천 |
|---|
| 2026.08.31 | ₩31,397 | ₩31,531 | ₩31,102 | ₩31,370 | -0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩31,517 | ₩31,551 | ₩31,410 | ₩31,437 | -0.26% | 5.5천 |
|---|
| 2026.08.27 | ₩31,624 | ₩31,624 | ₩31,490 | ₩31,531 | -0.30% | 5천 |
|---|
| 2026.08.26 | ₩31,423 | ₩31,638 | ₩31,423 | ₩31,551 | +0.41% | 3.2천 |
|---|
| 2026.08.25 | ₩31,678 | ₩31,758 | ₩31,397 | ₩31,477 | -0.63% | 1.4만 |
|---|
| 2026.08.24 | ₩31,892 | ₩32,093 | ₩31,638 | ₩31,678 | -0.67% | 6.3천 |
|---|
| 2026.08.21 | ₩31,758 | ₩32,134 | ₩31,423 | ₩31,825 | +0.21% | 1.1만 |
|---|
| 2026.08.20 | ₩32,495 | ₩32,495 | ₩31,336 | ₩31,624 | -2.68% | 4.5만 |
|---|
| 2026.08.19 | ₩32,549 | ₩32,616 | ₩32,428 | ₩32,495 | -0.16% | 1만 |
|---|
| 2026.08.18 | ₩32,683 | ₩32,683 | ₩32,428 | ₩32,522 | -0.49% | 8.4천 |
|---|
| 2026.08.17 | ₩32,830 | ₩32,924 | ₩32,723 | ₩32,723 | -0.33% | 5.7천 |
|---|
| 2026.08.14 | ₩32,830 | ₩32,837 | ₩32,696 | ₩32,763 | -0.20% | 2.5천 |
|---|
| 2026.08.13 | ₩32,857 | ₩32,964 | ₩32,790 | ₩32,951 | +0.29% | 3.4천 |
|---|
| 2026.08.12 | ₩32,656 | ₩32,790 | ₩32,469 | ₩32,790 | +0.41% | 5.6천 |
|---|
| 2026.08.11 | ₩32,522 | ₩32,723 | ₩32,428 | ₩32,723 | +0.62% | 3.3천 |
|---|
| 2026.08.10 | ₩32,964 | ₩32,964 | ₩32,281 | ₩32,495 | -1.42% | 1.6만 |
|---|
| 2026.08.07 | ₩32,763 | ₩32,911 | ₩32,696 | ₩32,877 | +0.35% | 2.3천 |
|---|
| 2026.08.06 | ₩32,723 | ₩32,817 | ₩32,670 | ₩32,670 | -0.16% | 4.5천 |
|---|
| 2026.08.05 | ₩32,817 | ₩32,951 | ₩32,750 | ₩32,804 | -0.04% | 2.5천 |
|---|
| 2026.08.04 | ₩32,978 | ₩32,978 | ₩32,790 | ₩32,897 | -0.24% | 6.8천 |
|---|
| 2026.08.03 | ₩33,219 | ₩33,219 | ₩32,696 | ₩32,777 | -1.33% | 6.2천 |
|---|
| 2026.07.31 | ₩33,514 | ₩33,514 | ₩32,964 | ₩33,031 | -1.44% | 1.2만 |
|---|
| 2026.07.30 | ₩33,353 | ₩33,353 | ₩33,139 | ₩33,266 | -0.26% | 3.7천 |
|---|
| 2026.07.29 | ₩32,978 | ₩33,259 | ₩32,931 | ₩33,259 | +0.85% | 1만 |
|---|
| 2026.07.28 | ₩32,830 | ₩33,005 | ₩32,670 | ₩32,991 | +0.49% | 3.3천 |
|---|
| 2026.07.27 | ₩33,018 | ₩33,018 | ₩32,723 | ₩32,777 | -0.73% | 4천 |
|---|
| 2026.07.24 | ₩32,777 | ₩33,353 | ₩32,656 | ₩32,656 | -0.37% | 2.1천 |
|---|
| 2026.07.23 | ₩32,804 | ₩33,353 | ₩32,629 | ₩32,629 | -0.53% | 4.4천 |
|---|
| 2026.07.22 | ₩33,206 | ₩33,313 | ₩32,924 | ₩32,924 | -0.85% | 4.2천 |
|---|
| 2026.07.21 | ₩33,206 | ₩33,380 | ₩33,165 | ₩33,165 | -0.12% | 4천 |
|---|
| 2026.07.20 | ₩32,938 | ₩33,460 | ₩32,938 | ₩33,286 | +1.06% | 7.2천 |
|---|
| 2026.07.17 | ₩32,683 | ₩33,058 | ₩32,683 | ₩32,938 | +0.78% | 5.1천 |
|---|
| 2026.07.16 | ₩32,924 | ₩33,085 | ₩32,482 | ₩32,683 | -0.73% | 5.9천 |
|---|
| 2026.07.15 | ₩32,629 | ₩32,817 | ₩32,241 | ₩32,817 | +0.57% | 8.1천 |
|---|
| 2026.07.14 | ₩33,085 | ₩33,259 | ₩33,085 | ₩33,112 | +0.08% | 4.9천 |
|---|
| 2026.07.13 | ₩33,420 | ₩33,434 | ₩32,951 | ₩32,978 | -1.32% | 1.1만 |
|---|
| 2026.07.10 | ₩33,554 | ₩33,554 | ₩33,246 | ₩33,299 | -0.76% | 5.8천 |
|---|
| 2026.07.09 | ₩33,769 | ₩33,822 | ₩33,393 | ₩33,487 | -0.83% | 4.3천 |
|---|
| 2026.07.08 | ₩33,554 | ₩33,742 | ₩33,434 | ₩33,742 | +0.56% | 4.5천 |
|---|
| 2026.07.07 | ₩33,943 | ₩34,063 | ₩33,742 | ₩33,742 | -0.59% | 2.3천 |
|---|
| 2026.07.06 | ₩33,836 | ₩33,983 | ₩33,594 | ₩33,822 | -0.04% | 2.2만 |
|---|
| 2026.07.02 | ₩33,836 | ₩34,016 | ₩33,608 | ₩33,702 | -0.40% | 4.4천 |
|---|
| 2026.07.01 | ₩33,702 | ₩34,037 | ₩33,608 | ₩33,608 | -0.28% | 3.8천 |
|---|
| 2026.06.30 | ₩34,278 | ₩34,278 | ₩33,635 | ₩33,675 | -1.76% | 4만 |
|---|
| 2026.06.29 | ₩34,144 | ₩34,398 | ₩34,010 | ₩34,278 | +0.39% | 7천 |
|---|
| 2026.06.26 | ₩33,635 | ₩34,425 | ₩33,635 | ₩33,929 | +0.88% | 2천 |
|---|
| 2026.06.25 | ₩34,251 | ₩34,425 | ₩33,661 | ₩33,956 | -0.86% | 4.6천 |
|---|
| 2026.06.24 | ₩34,385 | ₩34,385 | ₩34,050 | ₩34,238 | -0.43% | 1.7천 |
|---|
| 2026.06.23 | ₩34,439 | ₩34,492 | ₩34,305 | ₩34,385 | -0.16% | 7.5천 |
|---|
| 2026.06.22 | ₩34,412 | ₩34,479 | ₩33,769 | ₩34,264 | -0.43% | 1.3만 |
|---|
| 2026.06.18 | ₩34,171 | ₩34,506 | ₩34,097 | ₩34,171 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩34,305 | ₩34,492 | ₩33,849 | ₩34,197 | -0.31% | 8.3천 |
|---|
| 2026.06.16 | ₩34,412 | ₩34,412 | ₩34,043 | ₩34,171 | -0.70% | 3.7천 |
|---|
| 2026.06.15 | ₩34,157 | ₩34,157 | ₩34,023 | ₩34,037 | -0.35% | 3.6천 |
|---|
| 2026.06.12 | ₩34,104 | ₩34,144 | ₩33,702 | ₩33,862 | -0.71% | 2.1천 |
|---|
| 2026.06.11 | ₩33,782 | ₩34,305 | ₩33,782 | ₩34,104 | +0.95% | 2.7천 |
|---|
| 2026.06.10 | ₩34,559 | ₩34,559 | ₩33,769 | ₩33,849 | -2.06% | 5.4천 |
|---|
| 2026.06.09 | ₩34,037 | ₩34,171 | ₩33,876 | ₩33,903 | -0.39% | 3천 |
|---|
| 2026.06.08 | ₩33,795 | ₩34,171 | ₩33,795 | ₩33,943 | +0.44% | 8.2천 |
|---|
| 2026.06.05 | ₩33,943 | ₩33,943 | ₩33,588 | ₩33,903 | -0.12% | 2.7천 |
|---|
| 2026.06.04 | ₩33,755 | ₩34,037 | ₩33,675 | ₩34,037 | +0.83% | 3.3천 |
|---|
| 2026.06.03 | ₩33,876 | ₩34,358 | ₩33,139 | ₩33,635 | -0.71% | 5.8천 |
|---|
| 2026.06.02 | ₩33,728 | ₩34,144 | ₩33,702 | ₩33,869 | +0.42% | 40.6만 |
|---|
| 2026.06.01 | ₩33,769 | ₩33,836 | ₩33,621 | ₩33,809 | +0.12% | 4.8천 |
|---|
| 2026.05.29 | ₩33,232 | ₩33,836 | ₩33,165 | ₩33,728 | +1.49% | 1.6만 |
|---|
| 2026.05.28 | ₩33,487 | ₩33,487 | ₩33,112 | ₩33,152 | -1.00% | 7천 |
|---|
| 2026.05.27 | ₩33,474 | ₩33,474 | ₩33,098 | ₩33,333 | -0.42% | 7.7천 |
|---|
| 2026.05.26 | ₩33,501 | ₩33,567 | ₩33,333 | ₩33,534 | +0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩33,447 | ₩33,487 | ₩33,447 | ₩33,487 | +0.12% | 600 |
|---|
| 2026.05.21 | ₩33,554 | ₩33,554 | ₩33,259 | ₩33,259 | -0.88% | 2.5천 |
|---|
| 2026.05.20 | ₩33,567 | ₩33,567 | ₩33,428 | ₩33,567 | 0.00% | 1.7천 |
|---|
| 2026.05.19 | ₩33,554 | ₩33,755 | ₩33,299 | ₩33,527 | -0.08% | 4.5천 |
|---|
| 2026.05.18 | ₩33,206 | ₩33,567 | ₩33,206 | ₩33,567 | +1.09% | 7.2천 |
|---|
| 2026.05.15 | ₩33,635 | ₩33,635 | ₩33,299 | ₩33,407 | -0.68% | 7천 |
|---|
| 2026.05.14 | ₩33,554 | ₩33,635 | ₩33,447 | ₩33,635 | +0.24% | 7.8천 |
|---|
| 2026.05.13 | ₩33,393 | ₩33,635 | ₩33,366 | ₩33,447 | +0.16% | 20.3만 |
|---|
| 2026.05.12 | ₩33,661 | ₩33,661 | ₩33,206 | ₩33,501 | -0.48% | 4.8천 |
|---|
| 2026.05.11 | ₩33,487 | ₩33,702 | ₩33,353 | ₩33,514 | +0.08% | 4.9천 |
|---|
| 2026.05.08 | ₩33,487 | ₩33,702 | ₩33,273 | ₩33,366 | -0.36% | 4.3천 |
|---|
| 2026.05.07 | ₩33,206 | ₩33,454 | ₩33,206 | ₩33,447 | +0.73% | 3.1천 |
|---|
| 2026.05.06 | ₩33,313 | ₩33,635 | ₩33,313 | ₩33,313 | 0.00% | 6.4천 |
|---|
| 2026.05.05 | ₩33,541 | ₩33,688 | ₩33,366 | ₩33,501 | -0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩33,742 | ₩33,742 | ₩33,366 | ₩33,608 | -0.40% | 3천 |
|---|
| 2026.05.01 | ₩33,621 | ₩33,688 | ₩33,340 | ₩33,608 | -0.04% | 4.6천 |
|---|
| 2026.04.30 | ₩33,621 | ₩33,621 | ₩33,206 | ₩33,353 | -0.80% | 1.7천 |
|---|
| 2026.04.29 | ₩33,541 | ₩33,755 | ₩33,031 | ₩33,581 | +0.12% | 1.1천 |
|---|
| 2026.04.28 | ₩33,246 | ₩33,675 | ₩33,132 | ₩33,239 | -0.02% | 900 |
|---|
| 2026.04.27 | ₩33,782 | ₩33,782 | ₩33,206 | ₩33,407 | -1.11% | 9.9천 |
|---|
| 2026.04.24 | ₩33,795 | ₩33,822 | ₩32,978 | ₩33,501 | -0.87% | 3.6천 |
|---|
| 2026.04.23 | ₩33,487 | ₩33,628 | ₩33,434 | ₩33,621 | +0.40% | 4.1천 |
|---|
| 2026.04.22 | ₩33,501 | ₩33,621 | ₩33,005 | ₩33,366 | -0.40% | 4.7천 |
|---|
| 2026.04.21 | ₩33,366 | ₩33,487 | ₩33,165 | ₩33,393 | +0.08% | 5.8천 |
|---|
| 2026.04.20 | ₩33,246 | ₩33,427 | ₩32,636 | ₩33,427 | +0.54% | 2.6천 |
|---|
| 2026.04.17 | ₩32,589 | ₩33,635 | ₩32,589 | ₩33,554 | +2.96% | 4.5천 |
|---|
| 2026.04.16 | ₩31,761 | ₩33,145 | ₩31,761 | ₩33,058 | +4.08% | 5.6천 |
|---|
| 2026.04.15 | ₩32,683 | ₩33,235 | ₩32,683 | ₩33,085 | +1.23% | 6.6천 |
|---|
| 2026.04.14 | ₩33,246 | ₩33,246 | ₩32,951 | ₩33,072 | -0.52% | 5.8천 |
|---|
| 2026.04.13 | ₩32,998 | ₩33,648 | ₩32,348 | ₩32,844 | -0.47% | 3.4만 |
|---|
| 2026.04.10 | ₩33,434 | ₩33,648 | ₩32,629 | ₩33,434 | 0.00% | 9.1천 |
|---|
| 2026.04.09 | ₩32,750 | ₩33,487 | ₩32,750 | ₩33,206 | +1.39% | 4.1천 |
|---|
| 2026.04.08 | ₩32,763 | ₩33,125 | ₩32,375 | ₩32,897 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩32,455 | ₩32,696 | ₩32,301 | ₩32,696 | +0.74% | 1.1만 |
|---|
| 2026.04.06 | ₩32,187 | ₩32,495 | ₩32,160 | ₩32,321 | +0.42% | 7.6천 |
|---|
| 2026.04.02 | ₩32,482 | ₩32,495 | ₩31,926 | ₩32,194 | -0.89% | 2.9천 |
|---|
| 2026.04.01 | ₩31,919 | ₩32,495 | ₩31,919 | ₩32,301 | +1.20% | 1.3만 |
|---|
| 2026.03.31 | ₩32,964 | ₩32,964 | ₩31,799 | ₩31,799 | -3.54% | 2.3만 |
|---|
| 2026.03.30 | ₩33,018 | ₩33,085 | ₩32,000 | ₩32,830 | -0.57% | 3.6천 |
|---|
| 2026.03.27 | ₩32,603 | ₩32,629 | ₩32,549 | ₩32,549 | -0.16% | 3천 |
|---|
| 2026.03.26 | ₩32,790 | ₩32,938 | ₩32,763 | ₩32,830 | +0.12% | 6천 |
|---|
| 2026.03.25 | ₩32,696 | ₩33,031 | ₩32,696 | ₩32,884 | +0.57% | 3천 |
|---|
| 2026.03.24 | ₩32,402 | ₩32,737 | ₩32,402 | ₩32,536 | +0.41% | 5.1천 |
|---|
| 2026.03.23 | ₩32,562 | ₩33,165 | ₩32,402 | ₩32,402 | -0.49% | 1.1만 |
|---|
| 2026.03.20 | ₩33,501 | ₩33,527 | ₩32,227 | ₩32,241 | -3.76% | 7.3천 |
|---|
| 2026.03.19 | ₩33,232 | ₩33,372 | ₩32,576 | ₩33,372 | +0.42% | 2.5천 |
|---|
| 2026.03.18 | ₩32,750 | ₩33,434 | ₩32,750 | ₩33,152 | +1.23% | 6.7천 |
|---|
| 2026.03.17 | ₩33,487 | ₩33,567 | ₩32,723 | ₩32,924 | -1.68% | 1.1만 |
|---|
| 2026.03.16 | ₩33,353 | ₩33,514 | ₩33,125 | ₩33,313 | -0.12% | 6.8천 |
|---|
| 2026.03.13 | ₩33,554 | ₩33,769 | ₩33,165 | ₩33,165 | -1.16% | 1.3천 |
|---|
| 2026.03.12 | ₩33,728 | ₩33,755 | ₩33,179 | ₩33,326 | -1.19% | 9.7천 |
|---|
| 2026.03.11 | ₩33,795 | ₩33,889 | ₩33,527 | ₩33,541 | -0.75% | 6.7천 |
|---|
| 2026.03.10 | ₩33,889 | ₩33,889 | ₩33,648 | ₩33,648 | -0.71% | 3.6천 |
|---|
| 2026.03.09 | ₩33,681 | ₩33,889 | ₩33,681 | ₩33,889 | +0.62% | 2.2천 |
|---|
| 2026.03.06 | ₩33,501 | ₩33,688 | ₩33,501 | ₩33,501 | 0.00% | 1.7천 |
|---|
| 2026.03.05 | ₩33,822 | ₩33,822 | ₩33,681 | ₩33,681 | -0.42% | 1천 |
|---|
| 2026.03.04 | ₩33,903 | ₩33,903 | ₩33,635 | ₩33,842 | -0.18% | 5.8천 |
|---|
| 2026.03.03 | ₩33,755 | ₩33,889 | ₩33,755 | ₩33,849 | +0.28% | 2.7천 |
|---|
| 2026.03.02 | ₩33,393 | ₩33,836 | ₩33,353 | ₩33,836 | +1.32% | 2.6천 |
|---|
| 2026.02.27 | ₩33,849 | ₩33,889 | ₩33,165 | ₩33,192 | -1.94% | 2만 |
|---|
| 2026.02.26 | ₩33,702 | ₩33,903 | ₩33,460 | ₩33,769 | +0.20% | 4.4천 |
|---|
| 2026.02.25 | ₩33,903 | ₩33,983 | ₩33,340 | ₩33,447 | -1.34% | 1.5만 |
|---|
| 2026.02.24 | ₩33,903 | ₩33,903 | ₩33,702 | ₩33,889 | -0.04% | 3.2천 |
|---|
| 2026.02.23 | ₩33,903 | ₩33,903 | ₩33,635 | ₩33,862 | -0.12% | 1.8천 |
|---|
| 2026.02.20 | ₩33,849 | ₩33,903 | ₩33,702 | ₩33,903 | +0.16% | 3.3천 |
|---|
| 2026.02.19 | ₩33,903 | ₩33,903 | ₩33,380 | ₩33,903 | 0.00% | 5천 |
|---|
| 2026.02.18 | ₩33,809 | ₩33,903 | ₩33,501 | ₩33,903 | +0.28% | 4천 |
|---|
| 2026.02.17 | ₩33,393 | ₩33,782 | ₩33,353 | ₩33,715 | +0.96% | 6.4천 |
|---|
| 2026.02.13 | ₩33,501 | ₩33,501 | ₩33,179 | ₩33,340 | -0.48% | 4.7천 |
|---|
| 2026.02.12 | ₩33,420 | ₩33,769 | ₩33,232 | ₩33,501 | +0.24% | 4.2천 |
|---|
| 2026.02.11 | ₩33,286 | ₩33,420 | ₩33,273 | ₩33,407 | +0.36% | 6.1천 |
|---|
| 2026.02.10 | ₩33,286 | ₩33,286 | ₩33,165 | ₩33,266 | -0.06% | 1.2만 |
|---|
| 2026.02.09 | ₩33,219 | ₩33,259 | ₩33,112 | ₩33,141 | -0.23% | 4.1천 |
|---|
| 2026.02.06 | ₩33,286 | ₩33,286 | ₩33,017 | ₩33,125 | -0.48% | 8천 |
|---|
| 2026.02.05 | ₩33,179 | ₩33,273 | ₩33,139 | ₩33,273 | +0.28% | 5.9천 |
|---|
| 2026.02.04 | ₩33,259 | ₩33,259 | ₩33,098 | ₩33,139 | -0.36% | 4.6천 |
|---|
| 2026.02.03 | ₩33,393 | ₩33,460 | ₩33,139 | ₩33,139 | -0.76% | 6.3천 |
|---|
| 2026.02.02 | ₩33,219 | ₩33,434 | ₩33,219 | ₩33,279 | +0.18% | 8.9천 |
|---|
| 2026.01.30 | ₩33,098 | ₩33,098 | ₩32,830 | ₩33,058 | -0.12% | 2.6만 |
|---|
| 2026.01.29 | ₩33,501 | ₩33,501 | ₩33,353 | ₩33,353 | -0.44% | 4.5천 |
|---|
| 2026.01.28 | ₩33,554 | ₩33,554 | ₩33,393 | ₩33,487 | -0.20% | 1.1천 |
|---|
| 2026.01.27 | ₩33,635 | ₩33,635 | ₩33,447 | ₩33,447 | -0.56% | 5.4천 |
|---|
| 2026.01.26 | ₩33,702 | ₩33,702 | ₩33,434 | ₩33,527 | -0.52% | 3.2천 |
|---|
| 2026.01.23 | ₩33,474 | ₩33,769 | ₩33,474 | ₩33,628 | +0.46% | 4천 |
|---|
| 2026.01.22 | ₩33,688 | ₩33,688 | ₩33,501 | ₩33,608 | -0.24% | 3.6천 |
|---|
| 2026.01.21 | ₩33,541 | ₩33,782 | ₩33,460 | ₩33,534 | -0.02% | 9천 |
|---|
| 2026.01.20 | ₩33,340 | ₩33,728 | ₩33,313 | ₩33,353 | +0.04% | 6.8천 |
|---|
| 2026.01.16 | ₩33,460 | ₩33,514 | ₩33,179 | ₩33,353 | -0.32% | 1.3만 |
|---|
| 2026.01.15 | ₩33,769 | ₩33,849 | ₩33,366 | ₩33,366 | -1.19% | 5.9천 |
|---|
| 2026.01.14 | ₩33,876 | ₩33,916 | ₩33,862 | ₩33,903 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩33,876 | ₩33,903 | ₩33,708 | ₩33,836 | -0.12% | 9.1천 |
|---|
| 2026.01.12 | ₩33,862 | ₩33,862 | ₩33,648 | ₩33,769 | -0.28% | 6천 |
|---|
| 2026.01.09 | ₩33,889 | ₩33,889 | ₩33,519 | ₩33,782 | -0.32% | 6.9천 |
|---|
| 2026.01.08 | ₩33,889 | ₩33,889 | ₩33,635 | ₩33,769 | -0.36% | 5.4천 |
|---|
| 2026.01.07 | ₩33,795 | ₩33,889 | ₩33,608 | ₩33,802 | +0.02% | 1.3만 |
|---|
| 2026.01.06 | ₩33,742 | ₩33,769 | ₩33,541 | ₩33,675 | -0.20% | 6.1천 |
|---|
| 2026.01.05 | ₩33,635 | ₩33,755 | ₩33,460 | ₩33,755 | +0.36% | 6.7천 |
|---|
| 2026.01.02 | ₩33,702 | ₩33,711 | ₩33,561 | ₩33,561 | -0.42% | 3.7천 |
|---|
| 2025.12.31 | ₩34,224 | ₩34,224 | ₩33,407 | ₩33,527 | -2.04% | 2만 |
|---|
| 2025.12.30 | ₩33,903 | ₩34,023 | ₩33,775 | ₩34,023 | +0.36% | 4천 |
|---|
| 2025.12.29 | ₩33,903 | ₩33,903 | ₩33,661 | ₩33,903 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩33,903 | ₩33,903 | ₩33,775 | ₩33,903 | 0.00% | 1.3천 |
|---|
| 2025.12.24 | ₩33,903 | ₩33,903 | ₩33,661 | ₩33,903 | 0.00% | 3.1천 |
|---|
| 2025.12.23 | ₩33,876 | ₩33,876 | ₩33,775 | ₩33,775 | -0.30% | 1.3천 |
|---|
| 2025.12.22 | ₩33,675 | ₩33,903 | ₩33,675 | ₩33,720 | +0.14% | 5천 |
|---|
| 2025.12.19 | ₩34,090 | ₩34,130 | ₩33,742 | ₩33,822 | -0.79% | 5.9천 |
|---|
| 2025.12.18 | ₩33,836 | ₩34,144 | ₩33,775 | ₩33,903 | +0.20% | 4천 |
|---|
| 2025.12.17 | ₩33,836 | ₩33,836 | ₩33,702 | ₩33,822 | -0.04% | 5.2천 |
|---|
| 2025.12.16 | ₩33,836 | ₩33,836 | ₩33,723 | ₩33,836 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩33,836 | ₩33,836 | ₩33,708 | ₩33,836 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩33,836 | ₩33,836 | ₩33,708 | ₩33,822 | -0.04% | 2.4천 |
|---|
| 2025.12.11 | ₩33,795 | ₩33,795 | ₩33,635 | ₩33,755 | -0.12% | 4.2천 |
|---|
| 2025.12.10 | ₩33,702 | ₩33,755 | ₩33,675 | ₩33,688 | -0.04% | 5.3천 |
|---|
| 2025.12.09 | ₩33,889 | ₩33,889 | ₩33,567 | ₩33,594 | -0.87% | 8.6천 |
|---|
| 2025.12.08 | ₩33,836 | ₩33,836 | ₩33,581 | ₩33,769 | -0.20% | 3.5천 |
|---|
| 2025.12.05 | ₩33,903 | ₩33,903 | ₩33,728 | ₩33,728 | -0.51% | 4천 |
|---|
| 2025.12.04 | ₩33,970 | ₩34,050 | ₩33,769 | ₩33,809 | -0.47% | 2만 |
|---|
| 2025.12.03 | ₩33,809 | ₩33,929 | ₩33,762 | ₩33,836 | +0.08% | 8.1천 |
|---|
| 2025.12.02 | ₩33,755 | ₩33,849 | ₩33,675 | ₩33,742 | -0.04% | 4.5천 |
|---|
| 2025.12.01 | ₩33,876 | ₩33,876 | ₩33,514 | ₩33,702 | -0.51% | 1.1만 |
|---|
| 2025.11.28 | ₩33,956 | ₩33,956 | ₩33,755 | ₩33,903 | -0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩33,996 | ₩33,996 | ₩33,675 | ₩33,903 | -0.28% | 6.1천 |
|---|
| 2025.11.25 | ₩33,996 | ₩33,996 | ₩33,702 | ₩33,836 | -0.47% | 2.3천 |
|---|
| 2025.11.24 | ₩34,023 | ₩34,023 | ₩33,608 | ₩33,916 | -0.32% | 7.7천 |
|---|
| 2025.11.21 | ₩34,010 | ₩34,050 | ₩33,889 | ₩33,970 | -0.12% | 2.3천 |
|---|
| 2025.11.20 | ₩34,224 | ₩34,224 | ₩33,769 | ₩33,862 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩33,970 | ₩34,037 | ₩33,876 | ₩33,996 | +0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,077 | ₩34,077 | ₩33,849 | ₩34,063 | -0.04% | 3.4천 |
|---|
| 2025.11.17 | ₩34,144 | ₩34,144 | ₩33,836 | ₩33,943 | -0.59% | 7.9천 |
|---|
| 2025.11.14 | ₩34,171 | ₩34,171 | ₩33,983 | ₩34,171 | 0.00% | 3.5천 |
|---|
| 2025.11.13 | ₩34,157 | ₩34,331 | ₩34,104 | ₩34,104 | -0.16% | 7.5천 |
|---|
| 2025.11.12 | ₩34,372 | ₩34,372 | ₩33,916 | ₩34,077 | -0.86% | 8.7천 |
|---|
| 2025.11.11 | ₩34,372 | ₩34,372 | ₩34,050 | ₩34,211 | -0.47% | 4.8천 |
|---|
| 2025.11.10 | ₩34,546 | ₩34,961 | ₩34,063 | ₩34,331 | -0.62% | 1.5만 |
|---|
| 2025.11.07 | ₩34,224 | ₩34,372 | ₩34,063 | ₩34,372 | +0.43% | 5.2천 |
|---|
| 2025.11.06 | ₩33,970 | ₩34,171 | ₩33,921 | ₩34,063 | +0.28% | 7.7천 |
|---|
| 2025.11.05 | ₩33,956 | ₩33,970 | ₩33,916 | ₩33,943 | -0.04% | 2.1천 |
|---|
| 2025.11.04 | ₩33,809 | ₩33,903 | ₩33,594 | ₩33,836 | +0.08% | 7.2천 |
|---|
| 2025.11.03 | ₩33,889 | ₩33,929 | ₩33,722 | ₩33,755 | -0.40% | 2.4천 |
|---|
| 2025.10.31 | ₩33,567 | ₩33,822 | ₩33,567 | ₩33,742 | +0.52% | 2.8천 |
|---|
| 2025.10.30 | ₩33,943 | ₩33,956 | ₩33,527 | ₩33,648 | -0.87% | 7.6천 |
|---|
| 2025.10.29 | ₩33,809 | ₩33,970 | ₩33,688 | ₩33,836 | +0.08% | 4.5천 |
|---|
| 2025.10.28 | ₩33,621 | ₩33,722 | ₩33,340 | ₩33,722 | +0.30% | 4.7천 |
|---|
| 2025.10.27 | ₩33,755 | ₩33,956 | ₩33,380 | ₩33,487 | -0.79% | 1.3만 |
|---|
| 2025.10.24 | ₩33,527 | ₩33,836 | ₩33,474 | ₩33,795 | +0.80% | 8.8천 |
|---|
| 2025.10.23 | ₩34,077 | ₩34,077 | ₩33,501 | ₩33,501 | -1.69% | 1.2만 |
|---|
| 2025.10.22 | ₩34,157 | ₩34,157 | ₩33,903 | ₩33,903 | -0.75% | 1.2천 |
|---|
| 2025.10.21 | ₩34,104 | ₩34,104 | ₩33,876 | ₩34,034 | -0.20% | 2.3천 |
|---|
| 2025.10.20 | ₩33,903 | ₩34,197 | ₩33,795 | ₩33,903 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩34,037 | ₩34,037 | ₩33,782 | ₩33,929 | -0.31% | 1천 |
|---|
| 2025.10.16 | ₩34,117 | ₩34,224 | ₩33,798 | ₩33,916 | -0.59% | 5.6천 |
|---|
| 2025.10.15 | ₩33,742 | ₩34,144 | ₩33,742 | ₩33,822 | +0.24% | 2.6천 |
|---|
| 2025.10.14 | ₩34,238 | ₩34,398 | ₩33,943 | ₩34,144 | -0.27% | 2.1천 |
|---|
| 2025.10.13 | ₩34,506 | ₩34,506 | ₩34,090 | ₩34,090 | -1.20% | 1.5천 |
|---|
| 2025.10.10 | ₩34,425 | ₩34,653 | ₩34,144 | ₩34,144 | -0.82% | 8.5천 |
|---|