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 | ₩30,228 | ₩30,509 | ₩30,228 | ₩30,495 | +0.89% | 8.2천 |
| 2026.10.08 | ₩30,214 | ₩30,442 | ₩30,013 | ₩30,348 | +0.44% | 1.6만 |
| 2026.10.07 | ₩30,603 | ₩30,603 | ₩29,799 | ₩30,067 | -1.75% | 3.7만 |
| 2026.10.06 | ₩30,161 | ₩30,629 | ₩30,161 | ₩30,576 | +1.38% | 2.2만 |
| 2026.10.05 | ₩30,321 | ₩30,522 | ₩29,879 | ₩29,973 | -1.15% | 2.5만 |
| 2026.10.02 | ₩30,268 | ₩30,656 | ₩30,261 | ₩30,321 | +0.18% | 1.2만 |
| 2026.10.01 | ₩30,576 | ₩30,576 | ₩29,906 | ₩30,435 | -0.46% | 6.7천 |
| 2026.09.30 | ₩30,442 | ₩30,683 | ₩30,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,683 |
| +0.79% |
| 1.8만 |
| 2026.09.29 | ₩30,174 | ₩30,442 | ₩30,174 | ₩30,308 | +0.44% | 4.4천 |
|---|
| 2026.09.28 | ₩30,375 | ₩30,375 | ₩30,134 | ₩30,268 | -0.35% | 9.3천 |
|---|
| 2026.09.25 | ₩30,321 | ₩30,442 | ₩30,083 | ₩30,201 | -0.40% | 7.7천 |
|---|
| 2026.09.24 | ₩30,268 | ₩30,458 | ₩30,147 | ₩30,147 | -0.40% | 5.2천 |
|---|
| 2026.09.23 | ₩30,321 | ₩30,522 | ₩30,080 | ₩30,187 | -0.44% | 1.3만 |
|---|
| 2026.09.22 | ₩30,241 | ₩30,335 | ₩30,027 | ₩30,214 | -0.09% | 8천 |
|---|
| 2026.09.21 | ₩30,228 | ₩30,603 | ₩30,134 | ₩30,134 | -0.31% | 5.2천 |
|---|
| 2026.09.18 | ₩30,000 | ₩30,509 | ₩30,000 | ₩30,335 | +1.12% | 1.3만 |
|---|
| 2026.09.17 | ₩30,027 | ₩30,321 | ₩30,004 | ₩30,134 | +0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩30,067 | ₩30,268 | ₩29,846 | ₩29,846 | -0.73% | 2.4만 |
|---|
| 2026.09.15 | ₩30,830 | ₩31,004 | ₩29,625 | ₩30,067 | -2.48% | 12.6만 |
|---|
| 2026.09.14 | ₩31,232 | ₩31,232 | ₩30,830 | ₩30,830 | -1.29% | 1.8천 |
|---|
| 2026.09.11 | ₩30,803 | ₩31,312 | ₩30,803 | ₩31,031 | +0.74% | 3.5천 |
|---|
| 2026.09.10 | ₩30,978 | ₩31,406 | ₩30,723 | ₩31,098 | +0.39% | 6.6천 |
|---|
| 2026.09.09 | ₩30,937 | ₩31,486 | ₩30,937 | ₩31,165 | +0.74% | 5.4천 |
|---|
| 2026.09.08 | ₩30,817 | ₩31,165 | ₩30,817 | ₩31,138 | +1.04% | 6.4천 |
|---|
| 2026.09.04 | ₩31,098 | ₩31,098 | ₩30,897 | ₩30,899 | -0.64% | 9.7천 |
|---|
| 2026.09.03 | ₩31,045 | ₩31,178 | ₩30,670 | ₩30,991 | -0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩31,272 | ₩31,272 | ₩30,805 | ₩31,004 | -0.86% | 9.8천 |
|---|
| 2026.09.01 | ₩31,353 | ₩31,353 | ₩30,857 | ₩31,232 | -0.38% | 8.6천 |
|---|
| 2026.08.31 | ₩31,379 | ₩31,513 | ₩31,085 | ₩31,353 | -0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩31,500 | ₩31,533 | ₩31,393 | ₩31,420 | -0.26% | 5.5천 |
|---|
| 2026.08.27 | ₩31,607 | ₩31,607 | ₩31,473 | ₩31,513 | -0.30% | 5천 |
|---|
| 2026.08.26 | ₩31,406 | ₩31,620 | ₩31,406 | ₩31,533 | +0.41% | 3.2천 |
|---|
| 2026.08.25 | ₩31,661 | ₩31,741 | ₩31,379 | ₩31,460 | -0.63% | 1.4만 |
|---|
| 2026.08.24 | ₩31,875 | ₩32,076 | ₩31,620 | ₩31,661 | -0.67% | 6.3천 |
|---|
| 2026.08.21 | ₩31,741 | ₩32,116 | ₩31,406 | ₩31,808 | +0.21% | 1.1만 |
|---|
| 2026.08.20 | ₩32,478 | ₩32,478 | ₩31,319 | ₩31,607 | -2.68% | 4.5만 |
|---|
| 2026.08.19 | ₩32,531 | ₩32,598 | ₩32,411 | ₩32,478 | -0.16% | 1만 |
|---|
| 2026.08.18 | ₩32,665 | ₩32,665 | ₩32,411 | ₩32,504 | -0.49% | 8.4천 |
|---|
| 2026.08.17 | ₩32,812 | ₩32,906 | ₩32,705 | ₩32,705 | -0.33% | 5.7천 |
|---|
| 2026.08.14 | ₩32,812 | ₩32,819 | ₩32,678 | ₩32,745 | -0.20% | 2.5천 |
|---|
| 2026.08.13 | ₩32,839 | ₩32,946 | ₩32,772 | ₩32,933 | +0.29% | 3.4천 |
|---|
| 2026.08.12 | ₩32,638 | ₩32,772 | ₩32,451 | ₩32,772 | +0.41% | 5.6천 |
|---|
| 2026.08.11 | ₩32,504 | ₩32,705 | ₩32,411 | ₩32,705 | +0.62% | 3.3천 |
|---|
| 2026.08.10 | ₩32,946 | ₩32,946 | ₩32,263 | ₩32,478 | -1.42% | 1.6만 |
|---|
| 2026.08.07 | ₩32,745 | ₩32,893 | ₩32,678 | ₩32,859 | +0.35% | 2.3천 |
|---|
| 2026.08.06 | ₩32,705 | ₩32,799 | ₩32,652 | ₩32,652 | -0.16% | 4.5천 |
|---|
| 2026.08.05 | ₩32,799 | ₩32,933 | ₩32,732 | ₩32,786 | -0.04% | 2.5천 |
|---|
| 2026.08.04 | ₩32,960 | ₩32,960 | ₩32,772 | ₩32,879 | -0.24% | 6.8천 |
|---|
| 2026.08.03 | ₩33,201 | ₩33,201 | ₩32,678 | ₩32,759 | -1.33% | 6.2천 |
|---|
| 2026.07.31 | ₩33,495 | ₩33,495 | ₩32,946 | ₩33,013 | -1.44% | 1.2만 |
|---|
| 2026.07.30 | ₩33,335 | ₩33,335 | ₩33,120 | ₩33,248 | -0.26% | 3.7천 |
|---|
| 2026.07.29 | ₩32,960 | ₩33,241 | ₩32,913 | ₩33,241 | +0.85% | 1만 |
|---|
| 2026.07.28 | ₩32,812 | ₩32,986 | ₩32,652 | ₩32,973 | +0.49% | 3.3천 |
|---|
| 2026.07.27 | ₩33,000 | ₩33,000 | ₩32,705 | ₩32,759 | -0.73% | 4천 |
|---|
| 2026.07.24 | ₩32,759 | ₩33,335 | ₩32,638 | ₩32,638 | -0.37% | 2.1천 |
|---|
| 2026.07.23 | ₩32,786 | ₩33,335 | ₩32,611 | ₩32,611 | -0.53% | 4.4천 |
|---|
| 2026.07.22 | ₩33,187 | ₩33,295 | ₩32,906 | ₩32,906 | -0.85% | 4.2천 |
|---|
| 2026.07.21 | ₩33,187 | ₩33,361 | ₩33,147 | ₩33,147 | -0.12% | 4천 |
|---|
| 2026.07.20 | ₩32,920 | ₩33,442 | ₩32,920 | ₩33,268 | +1.06% | 7.2천 |
|---|
| 2026.07.17 | ₩32,665 | ₩33,040 | ₩32,665 | ₩32,920 | +0.78% | 5.1천 |
|---|
| 2026.07.16 | ₩32,906 | ₩33,067 | ₩32,464 | ₩32,665 | -0.73% | 5.9천 |
|---|
| 2026.07.15 | ₩32,611 | ₩32,799 | ₩32,223 | ₩32,799 | +0.57% | 8.1천 |
|---|
| 2026.07.14 | ₩33,067 | ₩33,241 | ₩33,067 | ₩33,094 | +0.08% | 4.9천 |
|---|
| 2026.07.13 | ₩33,402 | ₩33,415 | ₩32,933 | ₩32,960 | -1.32% | 1.1만 |
|---|
| 2026.07.10 | ₩33,536 | ₩33,536 | ₩33,228 | ₩33,281 | -0.76% | 5.8천 |
|---|
| 2026.07.09 | ₩33,750 | ₩33,803 | ₩33,375 | ₩33,469 | -0.83% | 4.3천 |
|---|
| 2026.07.08 | ₩33,536 | ₩33,723 | ₩33,415 | ₩33,723 | +0.56% | 4.5천 |
|---|
| 2026.07.07 | ₩33,924 | ₩34,044 | ₩33,723 | ₩33,723 | -0.59% | 2.3천 |
|---|
| 2026.07.06 | ₩33,817 | ₩33,964 | ₩33,576 | ₩33,803 | -0.04% | 2.2만 |
|---|
| 2026.07.02 | ₩33,817 | ₩33,998 | ₩33,589 | ₩33,683 | -0.40% | 4.4천 |
|---|
| 2026.07.01 | ₩33,683 | ₩34,018 | ₩33,589 | ₩33,589 | -0.28% | 3.8천 |
|---|
| 2026.06.30 | ₩34,259 | ₩34,259 | ₩33,616 | ₩33,656 | -1.76% | 4만 |
|---|
| 2026.06.29 | ₩34,125 | ₩34,379 | ₩33,991 | ₩34,259 | +0.39% | 7천 |
|---|
| 2026.06.26 | ₩33,616 | ₩34,406 | ₩33,616 | ₩33,911 | +0.88% | 2천 |
|---|
| 2026.06.25 | ₩34,232 | ₩34,406 | ₩33,643 | ₩33,937 | -0.86% | 4.6천 |
|---|
| 2026.06.24 | ₩34,366 | ₩34,366 | ₩34,031 | ₩34,219 | -0.43% | 1.7천 |
|---|
| 2026.06.23 | ₩34,419 | ₩34,473 | ₩34,286 | ₩34,366 | -0.16% | 7.5천 |
|---|
| 2026.06.22 | ₩34,393 | ₩34,460 | ₩33,750 | ₩34,245 | -0.43% | 1.3만 |
|---|
| 2026.06.18 | ₩34,152 | ₩34,486 | ₩34,078 | ₩34,152 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩34,286 | ₩34,473 | ₩33,830 | ₩34,178 | -0.31% | 8.3천 |
|---|
| 2026.06.16 | ₩34,393 | ₩34,393 | ₩34,024 | ₩34,152 | -0.70% | 3.7천 |
|---|
| 2026.06.15 | ₩34,138 | ₩34,138 | ₩34,004 | ₩34,018 | -0.35% | 3.6천 |
|---|
| 2026.06.12 | ₩34,085 | ₩34,125 | ₩33,683 | ₩33,844 | -0.71% | 2.1천 |
|---|
| 2026.06.11 | ₩33,763 | ₩34,286 | ₩33,763 | ₩34,085 | +0.95% | 2.7천 |
|---|
| 2026.06.10 | ₩34,540 | ₩34,540 | ₩33,750 | ₩33,830 | -2.06% | 5.4천 |
|---|
| 2026.06.09 | ₩34,018 | ₩34,152 | ₩33,857 | ₩33,884 | -0.39% | 3천 |
|---|
| 2026.06.08 | ₩33,777 | ₩34,152 | ₩33,777 | ₩33,924 | +0.44% | 8.2천 |
|---|
| 2026.06.05 | ₩33,924 | ₩33,924 | ₩33,569 | ₩33,884 | -0.12% | 2.7천 |
|---|
| 2026.06.04 | ₩33,736 | ₩34,018 | ₩33,656 | ₩34,018 | +0.83% | 3.3천 |
|---|
| 2026.06.03 | ₩33,857 | ₩34,339 | ₩33,120 | ₩33,616 | -0.71% | 5.8천 |
|---|
| 2026.06.02 | ₩33,710 | ₩34,125 | ₩33,683 | ₩33,850 | +0.42% | 40.6만 |
|---|
| 2026.06.01 | ₩33,750 | ₩33,817 | ₩33,603 | ₩33,790 | +0.12% | 4.8천 |
|---|
| 2026.05.29 | ₩33,214 | ₩33,817 | ₩33,147 | ₩33,710 | +1.49% | 1.6만 |
|---|
| 2026.05.28 | ₩33,469 | ₩33,469 | ₩33,094 | ₩33,134 | -1.00% | 7천 |
|---|
| 2026.05.27 | ₩33,455 | ₩33,455 | ₩33,080 | ₩33,315 | -0.42% | 7.7천 |
|---|
| 2026.05.26 | ₩33,482 | ₩33,549 | ₩33,315 | ₩33,515 | +0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩33,428 | ₩33,469 | ₩33,428 | ₩33,469 | +0.12% | 600 |
|---|
| 2026.05.21 | ₩33,536 | ₩33,536 | ₩33,241 | ₩33,241 | -0.88% | 2.5천 |
|---|
| 2026.05.20 | ₩33,549 | ₩33,549 | ₩33,410 | ₩33,549 | 0.00% | 1.7천 |
|---|
| 2026.05.19 | ₩33,536 | ₩33,736 | ₩33,281 | ₩33,509 | -0.08% | 4.5천 |
|---|
| 2026.05.18 | ₩33,187 | ₩33,549 | ₩33,187 | ₩33,549 | +1.09% | 7.2천 |
|---|
| 2026.05.15 | ₩33,616 | ₩33,616 | ₩33,281 | ₩33,388 | -0.68% | 7천 |
|---|
| 2026.05.14 | ₩33,536 | ₩33,616 | ₩33,428 | ₩33,616 | +0.24% | 7.8천 |
|---|
| 2026.05.13 | ₩33,375 | ₩33,616 | ₩33,348 | ₩33,428 | +0.16% | 20.3만 |
|---|
| 2026.05.12 | ₩33,643 | ₩33,643 | ₩33,187 | ₩33,482 | -0.48% | 4.8천 |
|---|
| 2026.05.11 | ₩33,469 | ₩33,683 | ₩33,335 | ₩33,495 | +0.08% | 4.9천 |
|---|
| 2026.05.08 | ₩33,469 | ₩33,683 | ₩33,254 | ₩33,348 | -0.36% | 4.3천 |
|---|
| 2026.05.07 | ₩33,187 | ₩33,435 | ₩33,187 | ₩33,428 | +0.73% | 3.1천 |
|---|
| 2026.05.06 | ₩33,295 | ₩33,616 | ₩33,295 | ₩33,295 | 0.00% | 6.4천 |
|---|
| 2026.05.05 | ₩33,522 | ₩33,669 | ₩33,348 | ₩33,482 | -0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩33,723 | ₩33,723 | ₩33,348 | ₩33,589 | -0.40% | 3천 |
|---|
| 2026.05.01 | ₩33,603 | ₩33,669 | ₩33,321 | ₩33,589 | -0.04% | 4.6천 |
|---|
| 2026.04.30 | ₩33,603 | ₩33,603 | ₩33,187 | ₩33,335 | -0.80% | 1.7천 |
|---|
| 2026.04.29 | ₩33,522 | ₩33,736 | ₩33,013 | ₩33,562 | +0.12% | 1.1천 |
|---|
| 2026.04.28 | ₩33,228 | ₩33,656 | ₩33,114 | ₩33,221 | -0.02% | 900 |
|---|
| 2026.04.27 | ₩33,763 | ₩33,763 | ₩33,187 | ₩33,388 | -1.11% | 9.9천 |
|---|
| 2026.04.24 | ₩33,777 | ₩33,803 | ₩32,960 | ₩33,482 | -0.87% | 3.6천 |
|---|
| 2026.04.23 | ₩33,469 | ₩33,609 | ₩33,415 | ₩33,603 | +0.40% | 4.1천 |
|---|
| 2026.04.22 | ₩33,482 | ₩33,603 | ₩32,986 | ₩33,348 | -0.40% | 4.7천 |
|---|
| 2026.04.21 | ₩33,348 | ₩33,469 | ₩33,147 | ₩33,375 | +0.08% | 5.8천 |
|---|
| 2026.04.20 | ₩33,228 | ₩33,408 | ₩32,618 | ₩33,408 | +0.54% | 2.6천 |
|---|
| 2026.04.17 | ₩32,571 | ₩33,616 | ₩32,571 | ₩33,536 | +2.96% | 4.5천 |
|---|
| 2026.04.16 | ₩31,744 | ₩33,127 | ₩31,744 | ₩33,040 | +4.08% | 5.6천 |
|---|
| 2026.04.15 | ₩32,665 | ₩33,217 | ₩32,665 | ₩33,067 | +1.23% | 6.6천 |
|---|
| 2026.04.14 | ₩33,228 | ₩33,228 | ₩32,933 | ₩33,053 | -0.52% | 5.8천 |
|---|
| 2026.04.13 | ₩32,980 | ₩33,629 | ₩32,330 | ₩32,826 | -0.47% | 3.4만 |
|---|
| 2026.04.10 | ₩33,415 | ₩33,629 | ₩32,611 | ₩33,415 | 0.00% | 9.1천 |
|---|
| 2026.04.09 | ₩32,732 | ₩33,469 | ₩32,732 | ₩33,187 | +1.39% | 4.1천 |
|---|
| 2026.04.08 | ₩32,745 | ₩33,107 | ₩32,357 | ₩32,879 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩32,437 | ₩32,678 | ₩32,283 | ₩32,678 | +0.74% | 1.1만 |
|---|
| 2026.04.06 | ₩32,170 | ₩32,478 | ₩32,143 | ₩32,303 | +0.42% | 7.6천 |
|---|
| 2026.04.02 | ₩32,464 | ₩32,478 | ₩31,908 | ₩32,176 | -0.89% | 2.9천 |
|---|
| 2026.04.01 | ₩31,902 | ₩32,478 | ₩31,902 | ₩32,283 | +1.20% | 1.3만 |
|---|
| 2026.03.31 | ₩32,946 | ₩32,946 | ₩31,781 | ₩31,781 | -3.54% | 2.3만 |
|---|
| 2026.03.30 | ₩33,000 | ₩33,067 | ₩31,982 | ₩32,812 | -0.57% | 3.6천 |
|---|
| 2026.03.27 | ₩32,585 | ₩32,611 | ₩32,531 | ₩32,531 | -0.16% | 3천 |
|---|
| 2026.03.26 | ₩32,772 | ₩32,920 | ₩32,745 | ₩32,812 | +0.12% | 6천 |
|---|
| 2026.03.25 | ₩32,678 | ₩33,013 | ₩32,678 | ₩32,866 | +0.57% | 3천 |
|---|
| 2026.03.24 | ₩32,384 | ₩32,719 | ₩32,384 | ₩32,518 | +0.41% | 5.1천 |
|---|
| 2026.03.23 | ₩32,545 | ₩33,147 | ₩32,384 | ₩32,384 | -0.49% | 1.1만 |
|---|
| 2026.03.20 | ₩33,482 | ₩33,509 | ₩32,210 | ₩32,223 | -3.76% | 7.3천 |
|---|
| 2026.03.19 | ₩33,214 | ₩33,353 | ₩32,558 | ₩33,353 | +0.42% | 2.5천 |
|---|
| 2026.03.18 | ₩32,732 | ₩33,415 | ₩32,732 | ₩33,134 | +1.23% | 6.7천 |
|---|
| 2026.03.17 | ₩33,469 | ₩33,549 | ₩32,705 | ₩32,906 | -1.68% | 1.1만 |
|---|
| 2026.03.16 | ₩33,335 | ₩33,495 | ₩33,107 | ₩33,295 | -0.12% | 6.8천 |
|---|
| 2026.03.13 | ₩33,536 | ₩33,750 | ₩33,147 | ₩33,147 | -1.16% | 1.3천 |
|---|
| 2026.03.12 | ₩33,710 | ₩33,736 | ₩33,161 | ₩33,308 | -1.19% | 9.7천 |
|---|
| 2026.03.11 | ₩33,777 | ₩33,870 | ₩33,509 | ₩33,522 | -0.75% | 6.7천 |
|---|
| 2026.03.10 | ₩33,870 | ₩33,870 | ₩33,629 | ₩33,629 | -0.71% | 3.6천 |
|---|
| 2026.03.09 | ₩33,663 | ₩33,870 | ₩33,663 | ₩33,870 | +0.62% | 2.2천 |
|---|
| 2026.03.06 | ₩33,482 | ₩33,669 | ₩33,482 | ₩33,482 | 0.00% | 1.7천 |
|---|
| 2026.03.05 | ₩33,803 | ₩33,803 | ₩33,663 | ₩33,663 | -0.42% | 1천 |
|---|
| 2026.03.04 | ₩33,884 | ₩33,884 | ₩33,616 | ₩33,824 | -0.18% | 5.8천 |
|---|
| 2026.03.03 | ₩33,736 | ₩33,870 | ₩33,736 | ₩33,830 | +0.28% | 2.7천 |
|---|
| 2026.03.02 | ₩33,375 | ₩33,817 | ₩33,335 | ₩33,817 | +1.32% | 2.6천 |
|---|
| 2026.02.27 | ₩33,830 | ₩33,870 | ₩33,147 | ₩33,174 | -1.94% | 2만 |
|---|
| 2026.02.26 | ₩33,683 | ₩33,884 | ₩33,442 | ₩33,750 | +0.20% | 4.4천 |
|---|
| 2026.02.25 | ₩33,884 | ₩33,964 | ₩33,321 | ₩33,428 | -1.34% | 1.5만 |
|---|
| 2026.02.24 | ₩33,884 | ₩33,884 | ₩33,683 | ₩33,870 | -0.04% | 3.2천 |
|---|
| 2026.02.23 | ₩33,884 | ₩33,884 | ₩33,616 | ₩33,844 | -0.12% | 1.8천 |
|---|
| 2026.02.20 | ₩33,830 | ₩33,884 | ₩33,683 | ₩33,884 | +0.16% | 3.3천 |
|---|
| 2026.02.19 | ₩33,884 | ₩33,884 | ₩33,361 | ₩33,884 | 0.00% | 5천 |
|---|
| 2026.02.18 | ₩33,790 | ₩33,884 | ₩33,482 | ₩33,884 | +0.28% | 4천 |
|---|
| 2026.02.17 | ₩33,375 | ₩33,763 | ₩33,335 | ₩33,696 | +0.96% | 6.4천 |
|---|
| 2026.02.13 | ₩33,482 | ₩33,482 | ₩33,161 | ₩33,321 | -0.48% | 4.7천 |
|---|
| 2026.02.12 | ₩33,402 | ₩33,750 | ₩33,214 | ₩33,482 | +0.24% | 4.2천 |
|---|
| 2026.02.11 | ₩33,268 | ₩33,402 | ₩33,254 | ₩33,388 | +0.36% | 6.1천 |
|---|
| 2026.02.10 | ₩33,268 | ₩33,268 | ₩33,147 | ₩33,248 | -0.06% | 1.2만 |
|---|
| 2026.02.09 | ₩33,201 | ₩33,241 | ₩33,094 | ₩33,123 | -0.23% | 4.1천 |
|---|
| 2026.02.06 | ₩33,268 | ₩33,268 | ₩32,999 | ₩33,107 | -0.48% | 8천 |
|---|
| 2026.02.05 | ₩33,161 | ₩33,254 | ₩33,120 | ₩33,254 | +0.28% | 5.9천 |
|---|
| 2026.02.04 | ₩33,241 | ₩33,241 | ₩33,080 | ₩33,120 | -0.36% | 4.6천 |
|---|
| 2026.02.03 | ₩33,375 | ₩33,442 | ₩33,120 | ₩33,120 | -0.76% | 6.3천 |
|---|
| 2026.02.02 | ₩33,201 | ₩33,415 | ₩33,201 | ₩33,261 | +0.18% | 8.9천 |
|---|
| 2026.01.30 | ₩33,080 | ₩33,080 | ₩32,812 | ₩33,040 | -0.12% | 2.6만 |
|---|
| 2026.01.29 | ₩33,482 | ₩33,482 | ₩33,335 | ₩33,335 | -0.44% | 4.5천 |
|---|
| 2026.01.28 | ₩33,536 | ₩33,536 | ₩33,375 | ₩33,469 | -0.20% | 1.1천 |
|---|
| 2026.01.27 | ₩33,616 | ₩33,616 | ₩33,428 | ₩33,428 | -0.56% | 5.4천 |
|---|
| 2026.01.26 | ₩33,683 | ₩33,683 | ₩33,415 | ₩33,509 | -0.52% | 3.2천 |
|---|
| 2026.01.23 | ₩33,455 | ₩33,750 | ₩33,455 | ₩33,609 | +0.46% | 4천 |
|---|
| 2026.01.22 | ₩33,669 | ₩33,669 | ₩33,482 | ₩33,589 | -0.24% | 3.6천 |
|---|
| 2026.01.21 | ₩33,522 | ₩33,763 | ₩33,442 | ₩33,515 | -0.02% | 9천 |
|---|
| 2026.01.20 | ₩33,321 | ₩33,710 | ₩33,295 | ₩33,335 | +0.04% | 6.8천 |
|---|
| 2026.01.16 | ₩33,442 | ₩33,495 | ₩33,161 | ₩33,335 | -0.32% | 1.3만 |
|---|
| 2026.01.15 | ₩33,750 | ₩33,830 | ₩33,348 | ₩33,348 | -1.19% | 5.9천 |
|---|
| 2026.01.14 | ₩33,857 | ₩33,897 | ₩33,844 | ₩33,884 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩33,857 | ₩33,884 | ₩33,690 | ₩33,817 | -0.12% | 9.1천 |
|---|
| 2026.01.12 | ₩33,844 | ₩33,844 | ₩33,629 | ₩33,750 | -0.28% | 6천 |
|---|
| 2026.01.09 | ₩33,870 | ₩33,870 | ₩33,501 | ₩33,763 | -0.32% | 6.9천 |
|---|
| 2026.01.08 | ₩33,870 | ₩33,870 | ₩33,616 | ₩33,750 | -0.36% | 5.4천 |
|---|
| 2026.01.07 | ₩33,777 | ₩33,870 | ₩33,589 | ₩33,783 | +0.02% | 1.3만 |
|---|
| 2026.01.06 | ₩33,723 | ₩33,750 | ₩33,522 | ₩33,656 | -0.20% | 6.1천 |
|---|
| 2026.01.05 | ₩33,616 | ₩33,736 | ₩33,442 | ₩33,736 | +0.36% | 6.7천 |
|---|
| 2026.01.02 | ₩33,683 | ₩33,692 | ₩33,542 | ₩33,542 | -0.42% | 3.7천 |
|---|
| 2025.12.31 | ₩34,205 | ₩34,205 | ₩33,388 | ₩33,509 | -2.04% | 2만 |
|---|
| 2025.12.30 | ₩33,884 | ₩34,004 | ₩33,757 | ₩34,004 | +0.36% | 4천 |
|---|
| 2025.12.29 | ₩33,884 | ₩33,884 | ₩33,643 | ₩33,884 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩33,884 | ₩33,884 | ₩33,757 | ₩33,884 | 0.00% | 1.3천 |
|---|
| 2025.12.24 | ₩33,884 | ₩33,884 | ₩33,643 | ₩33,884 | 0.00% | 3.1천 |
|---|
| 2025.12.23 | ₩33,857 | ₩33,857 | ₩33,757 | ₩33,757 | -0.30% | 1.3천 |
|---|
| 2025.12.22 | ₩33,656 | ₩33,884 | ₩33,656 | ₩33,702 | +0.14% | 5천 |
|---|
| 2025.12.19 | ₩34,071 | ₩34,111 | ₩33,723 | ₩33,803 | -0.79% | 5.9천 |
|---|
| 2025.12.18 | ₩33,817 | ₩34,125 | ₩33,757 | ₩33,884 | +0.20% | 4천 |
|---|
| 2025.12.17 | ₩33,817 | ₩33,817 | ₩33,683 | ₩33,803 | -0.04% | 5.2천 |
|---|
| 2025.12.16 | ₩33,817 | ₩33,817 | ₩33,704 | ₩33,817 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩33,817 | ₩33,817 | ₩33,690 | ₩33,817 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩33,817 | ₩33,817 | ₩33,690 | ₩33,803 | -0.04% | 2.4천 |
|---|
| 2025.12.11 | ₩33,777 | ₩33,777 | ₩33,616 | ₩33,736 | -0.12% | 4.2천 |
|---|
| 2025.12.10 | ₩33,683 | ₩33,736 | ₩33,656 | ₩33,669 | -0.04% | 5.3천 |
|---|
| 2025.12.09 | ₩33,870 | ₩33,870 | ₩33,549 | ₩33,576 | -0.87% | 8.6천 |
|---|
| 2025.12.08 | ₩33,817 | ₩33,817 | ₩33,562 | ₩33,750 | -0.20% | 3.5천 |
|---|
| 2025.12.05 | ₩33,884 | ₩33,884 | ₩33,710 | ₩33,710 | -0.51% | 4천 |
|---|
| 2025.12.04 | ₩33,951 | ₩34,031 | ₩33,750 | ₩33,790 | -0.47% | 2만 |
|---|
| 2025.12.03 | ₩33,790 | ₩33,911 | ₩33,743 | ₩33,817 | +0.08% | 8.1천 |
|---|
| 2025.12.02 | ₩33,736 | ₩33,830 | ₩33,656 | ₩33,723 | -0.04% | 4.5천 |
|---|
| 2025.12.01 | ₩33,857 | ₩33,857 | ₩33,495 | ₩33,683 | -0.51% | 1.1만 |
|---|
| 2025.11.28 | ₩33,937 | ₩33,937 | ₩33,736 | ₩33,884 | -0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩33,978 | ₩33,978 | ₩33,656 | ₩33,884 | -0.28% | 6.1천 |
|---|
| 2025.11.25 | ₩33,978 | ₩33,978 | ₩33,683 | ₩33,817 | -0.47% | 2.3천 |
|---|
| 2025.11.24 | ₩34,004 | ₩34,004 | ₩33,589 | ₩33,897 | -0.32% | 7.7천 |
|---|
| 2025.11.21 | ₩33,991 | ₩34,031 | ₩33,870 | ₩33,951 | -0.12% | 2.3천 |
|---|
| 2025.11.20 | ₩34,205 | ₩34,205 | ₩33,750 | ₩33,844 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩33,951 | ₩34,018 | ₩33,857 | ₩33,978 | +0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,058 | ₩34,058 | ₩33,830 | ₩34,044 | -0.04% | 3.4천 |
|---|
| 2025.11.17 | ₩34,125 | ₩34,125 | ₩33,817 | ₩33,924 | -0.59% | 7.9천 |
|---|
| 2025.11.14 | ₩34,152 | ₩34,152 | ₩33,964 | ₩34,152 | 0.00% | 3.5천 |
|---|
| 2025.11.13 | ₩34,138 | ₩34,312 | ₩34,085 | ₩34,085 | -0.16% | 7.5천 |
|---|
| 2025.11.12 | ₩34,353 | ₩34,353 | ₩33,897 | ₩34,058 | -0.86% | 8.7천 |
|---|
| 2025.11.11 | ₩34,353 | ₩34,353 | ₩34,031 | ₩34,192 | -0.47% | 4.8천 |
|---|
| 2025.11.10 | ₩34,527 | ₩34,942 | ₩34,044 | ₩34,312 | -0.62% | 1.5만 |
|---|
| 2025.11.07 | ₩34,205 | ₩34,353 | ₩34,044 | ₩34,353 | +0.43% | 5.2천 |
|---|
| 2025.11.06 | ₩33,951 | ₩34,152 | ₩33,903 | ₩34,044 | +0.28% | 7.7천 |
|---|
| 2025.11.05 | ₩33,937 | ₩33,951 | ₩33,897 | ₩33,924 | -0.04% | 2.1천 |
|---|
| 2025.11.04 | ₩33,790 | ₩33,884 | ₩33,576 | ₩33,817 | +0.08% | 7.2천 |
|---|
| 2025.11.03 | ₩33,870 | ₩33,911 | ₩33,703 | ₩33,736 | -0.40% | 2.4천 |
|---|
| 2025.10.31 | ₩33,549 | ₩33,803 | ₩33,549 | ₩33,723 | +0.52% | 2.8천 |
|---|
| 2025.10.30 | ₩33,924 | ₩33,937 | ₩33,509 | ₩33,629 | -0.87% | 7.6천 |
|---|
| 2025.10.29 | ₩33,790 | ₩33,951 | ₩33,669 | ₩33,817 | +0.08% | 4.5천 |
|---|
| 2025.10.28 | ₩33,603 | ₩33,703 | ₩33,321 | ₩33,703 | +0.30% | 4.7천 |
|---|
| 2025.10.27 | ₩33,736 | ₩33,937 | ₩33,361 | ₩33,469 | -0.79% | 1.3만 |
|---|
| 2025.10.24 | ₩33,509 | ₩33,817 | ₩33,455 | ₩33,777 | +0.80% | 8.8천 |
|---|
| 2025.10.23 | ₩34,058 | ₩34,058 | ₩33,482 | ₩33,482 | -1.69% | 1.2만 |
|---|
| 2025.10.22 | ₩34,138 | ₩34,138 | ₩33,884 | ₩33,884 | -0.75% | 1.2천 |
|---|
| 2025.10.21 | ₩34,085 | ₩34,085 | ₩33,857 | ₩34,015 | -0.20% | 2.3천 |
|---|
| 2025.10.20 | ₩33,884 | ₩34,178 | ₩33,777 | ₩33,884 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩34,018 | ₩34,018 | ₩33,763 | ₩33,911 | -0.31% | 1천 |
|---|
| 2025.10.16 | ₩34,098 | ₩34,205 | ₩33,779 | ₩33,897 | -0.59% | 5.6천 |
|---|
| 2025.10.15 | ₩33,723 | ₩34,125 | ₩33,723 | ₩33,803 | +0.24% | 2.6천 |
|---|
| 2025.10.14 | ₩34,219 | ₩34,379 | ₩33,924 | ₩34,125 | -0.27% | 2.1천 |
|---|
| 2025.10.13 | ₩34,486 | ₩34,486 | ₩34,071 | ₩34,071 | -1.20% | 1.5천 |
|---|
| 2025.10.10 | ₩34,406 | ₩34,634 | ₩34,125 | ₩34,125 | -0.82% | 8.5천 |
|---|