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 | ₩30,278 | ₩30,560 | ₩30,278 | ₩30,546 | +0.89% | 8.2천 |
| 2026.10.08 | ₩30,265 | ₩30,493 | ₩30,063 | ₩30,399 | +0.44% | 1.6만 |
| 2026.10.07 | ₩30,654 | ₩30,654 | ₩29,849 | ₩30,117 | -1.75% | 3.7만 |
| 2026.10.06 | ₩30,211 | ₩30,681 | ₩30,211 | ₩30,627 | +1.38% | 2.2만 |
| 2026.10.05 | ₩30,372 | ₩30,573 | ₩29,929 | ₩30,023 | -1.15% | 2.5만 |
| 2026.10.02 | ₩30,318 | ₩30,707 | ₩30,312 | ₩30,372 | +0.18% | 1.2만 |
| 2026.10.01 | ₩30,627 | ₩30,627 | ₩29,956 | ₩30,486 | -0.46% | 6.7천 |
| 2026.09.30 | ₩30,493 | ₩30,734 | ₩30,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,734 |
| +0.79% |
| 1.8만 |
| 2026.09.29 | ₩30,224 | ₩30,493 | ₩30,224 | ₩30,359 | +0.44% | 4.4천 |
|---|
| 2026.09.28 | ₩30,426 | ₩30,426 | ₩30,184 | ₩30,318 | -0.35% | 9.3천 |
|---|
| 2026.09.25 | ₩30,372 | ₩30,493 | ₩30,133 | ₩30,251 | -0.40% | 7.7천 |
|---|
| 2026.09.24 | ₩30,318 | ₩30,509 | ₩30,198 | ₩30,198 | -0.40% | 5.2천 |
|---|
| 2026.09.23 | ₩30,372 | ₩30,573 | ₩30,131 | ₩30,238 | -0.44% | 1.3만 |
|---|
| 2026.09.22 | ₩30,292 | ₩30,385 | ₩30,077 | ₩30,265 | -0.09% | 8천 |
|---|
| 2026.09.21 | ₩30,278 | ₩30,654 | ₩30,184 | ₩30,184 | -0.31% | 5.2천 |
|---|
| 2026.09.18 | ₩30,050 | ₩30,560 | ₩30,050 | ₩30,385 | +1.12% | 1.3만 |
|---|
| 2026.09.17 | ₩30,077 | ₩30,372 | ₩30,054 | ₩30,184 | +0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩30,117 | ₩30,318 | ₩29,896 | ₩29,896 | -0.73% | 2.4만 |
|---|
| 2026.09.15 | ₩30,882 | ₩31,056 | ₩29,674 | ₩30,117 | -2.48% | 12.6만 |
|---|
| 2026.09.14 | ₩31,284 | ₩31,284 | ₩30,882 | ₩30,882 | -1.29% | 1.8천 |
|---|
| 2026.09.11 | ₩30,855 | ₩31,365 | ₩30,855 | ₩31,083 | +0.74% | 3.5천 |
|---|
| 2026.09.10 | ₩31,029 | ₩31,459 | ₩30,774 | ₩31,150 | +0.39% | 6.6천 |
|---|
| 2026.09.09 | ₩30,989 | ₩31,539 | ₩30,989 | ₩31,217 | +0.74% | 5.4천 |
|---|
| 2026.09.08 | ₩30,868 | ₩31,217 | ₩30,868 | ₩31,190 | +1.04% | 6.4천 |
|---|
| 2026.09.04 | ₩31,150 | ₩31,150 | ₩30,949 | ₩30,950 | -0.64% | 9.7천 |
|---|
| 2026.09.03 | ₩31,096 | ₩31,231 | ₩30,721 | ₩31,043 | -0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩31,324 | ₩31,324 | ₩30,856 | ₩31,056 | -0.86% | 9.8천 |
|---|
| 2026.09.01 | ₩31,405 | ₩31,405 | ₩30,909 | ₩31,284 | -0.38% | 8.6천 |
|---|
| 2026.08.31 | ₩31,432 | ₩31,566 | ₩31,137 | ₩31,405 | -0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩31,553 | ₩31,586 | ₩31,445 | ₩31,472 | -0.26% | 5.5천 |
|---|
| 2026.08.27 | ₩31,660 | ₩31,660 | ₩31,526 | ₩31,566 | -0.30% | 5천 |
|---|
| 2026.08.26 | ₩31,459 | ₩31,673 | ₩31,459 | ₩31,586 | +0.41% | 3.2천 |
|---|
| 2026.08.25 | ₩31,714 | ₩31,794 | ₩31,432 | ₩31,512 | -0.63% | 1.4만 |
|---|
| 2026.08.24 | ₩31,928 | ₩32,129 | ₩31,673 | ₩31,714 | -0.67% | 6.3천 |
|---|
| 2026.08.21 | ₩31,794 | ₩32,170 | ₩31,459 | ₩31,861 | +0.21% | 1.1만 |
|---|
| 2026.08.20 | ₩32,532 | ₩32,532 | ₩31,371 | ₩31,660 | -2.68% | 4.5만 |
|---|
| 2026.08.19 | ₩32,586 | ₩32,653 | ₩32,465 | ₩32,532 | -0.16% | 1만 |
|---|
| 2026.08.18 | ₩32,720 | ₩32,720 | ₩32,465 | ₩32,559 | -0.49% | 8.4천 |
|---|
| 2026.08.17 | ₩32,867 | ₩32,961 | ₩32,760 | ₩32,760 | -0.33% | 5.7천 |
|---|
| 2026.08.14 | ₩32,867 | ₩32,874 | ₩32,733 | ₩32,800 | -0.20% | 2.5천 |
|---|
| 2026.08.13 | ₩32,894 | ₩33,001 | ₩32,827 | ₩32,988 | +0.29% | 3.4천 |
|---|
| 2026.08.12 | ₩32,693 | ₩32,827 | ₩32,505 | ₩32,827 | +0.41% | 5.6천 |
|---|
| 2026.08.11 | ₩32,559 | ₩32,760 | ₩32,465 | ₩32,760 | +0.62% | 3.3천 |
|---|
| 2026.08.10 | ₩33,001 | ₩33,001 | ₩32,317 | ₩32,532 | -1.42% | 1.6만 |
|---|
| 2026.08.07 | ₩32,800 | ₩32,948 | ₩32,733 | ₩32,914 | +0.35% | 2.3천 |
|---|
| 2026.08.06 | ₩32,760 | ₩32,854 | ₩32,706 | ₩32,706 | -0.16% | 4.5천 |
|---|
| 2026.08.05 | ₩32,854 | ₩32,988 | ₩32,787 | ₩32,840 | -0.04% | 2.5천 |
|---|
| 2026.08.04 | ₩33,015 | ₩33,015 | ₩32,827 | ₩32,934 | -0.24% | 6.8천 |
|---|
| 2026.08.03 | ₩33,256 | ₩33,256 | ₩32,733 | ₩32,814 | -1.33% | 6.2천 |
|---|
| 2026.07.31 | ₩33,551 | ₩33,551 | ₩33,001 | ₩33,068 | -1.44% | 1.2만 |
|---|
| 2026.07.30 | ₩33,390 | ₩33,390 | ₩33,176 | ₩33,303 | -0.26% | 3.7천 |
|---|
| 2026.07.29 | ₩33,015 | ₩33,297 | ₩32,968 | ₩33,297 | +0.85% | 1만 |
|---|
| 2026.07.28 | ₩32,867 | ₩33,042 | ₩32,706 | ₩33,028 | +0.49% | 3.3천 |
|---|
| 2026.07.27 | ₩33,055 | ₩33,055 | ₩32,760 | ₩32,814 | -0.73% | 4천 |
|---|
| 2026.07.24 | ₩32,814 | ₩33,390 | ₩32,693 | ₩32,693 | -0.37% | 2.1천 |
|---|
| 2026.07.23 | ₩32,840 | ₩33,390 | ₩32,666 | ₩32,666 | -0.53% | 4.4천 |
|---|
| 2026.07.22 | ₩33,243 | ₩33,350 | ₩32,961 | ₩32,961 | -0.85% | 4.2천 |
|---|
| 2026.07.21 | ₩33,243 | ₩33,417 | ₩33,203 | ₩33,203 | -0.12% | 4천 |
|---|
| 2026.07.20 | ₩32,975 | ₩33,498 | ₩32,975 | ₩33,323 | +1.06% | 7.2천 |
|---|
| 2026.07.17 | ₩32,720 | ₩33,095 | ₩32,720 | ₩32,975 | +0.78% | 5.1천 |
|---|
| 2026.07.16 | ₩32,961 | ₩33,122 | ₩32,518 | ₩32,720 | -0.73% | 5.9천 |
|---|
| 2026.07.15 | ₩32,666 | ₩32,854 | ₩32,277 | ₩32,854 | +0.57% | 8.1천 |
|---|
| 2026.07.14 | ₩33,122 | ₩33,297 | ₩33,122 | ₩33,149 | +0.08% | 4.9천 |
|---|
| 2026.07.13 | ₩33,458 | ₩33,471 | ₩32,988 | ₩33,015 | -1.32% | 1.1만 |
|---|
| 2026.07.10 | ₩33,592 | ₩33,592 | ₩33,283 | ₩33,337 | -0.76% | 5.8천 |
|---|
| 2026.07.09 | ₩33,806 | ₩33,860 | ₩33,431 | ₩33,525 | -0.83% | 4.3천 |
|---|
| 2026.07.08 | ₩33,592 | ₩33,779 | ₩33,471 | ₩33,779 | +0.56% | 4.5천 |
|---|
| 2026.07.07 | ₩33,981 | ₩34,101 | ₩33,779 | ₩33,779 | -0.59% | 2.3천 |
|---|
| 2026.07.06 | ₩33,873 | ₩34,021 | ₩33,632 | ₩33,860 | -0.04% | 2.2만 |
|---|
| 2026.07.02 | ₩33,873 | ₩34,054 | ₩33,645 | ₩33,739 | -0.40% | 4.4천 |
|---|
| 2026.07.01 | ₩33,739 | ₩34,075 | ₩33,645 | ₩33,645 | -0.28% | 3.8천 |
|---|
| 2026.06.30 | ₩34,316 | ₩34,316 | ₩33,672 | ₩33,712 | -1.76% | 4만 |
|---|
| 2026.06.29 | ₩34,182 | ₩34,437 | ₩34,048 | ₩34,316 | +0.39% | 7천 |
|---|
| 2026.06.26 | ₩33,672 | ₩34,464 | ₩33,672 | ₩33,967 | +0.88% | 2천 |
|---|
| 2026.06.25 | ₩34,289 | ₩34,464 | ₩33,699 | ₩33,994 | -0.86% | 4.6천 |
|---|
| 2026.06.24 | ₩34,423 | ₩34,423 | ₩34,088 | ₩34,276 | -0.43% | 1.7천 |
|---|
| 2026.06.23 | ₩34,477 | ₩34,531 | ₩34,343 | ₩34,423 | -0.16% | 7.5천 |
|---|
| 2026.06.22 | ₩34,450 | ₩34,517 | ₩33,806 | ₩34,303 | -0.43% | 1.3만 |
|---|
| 2026.06.18 | ₩34,209 | ₩34,544 | ₩34,135 | ₩34,209 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩34,343 | ₩34,531 | ₩33,887 | ₩34,236 | -0.31% | 8.3천 |
|---|
| 2026.06.16 | ₩34,450 | ₩34,450 | ₩34,081 | ₩34,209 | -0.70% | 3.7천 |
|---|
| 2026.06.15 | ₩34,195 | ₩34,195 | ₩34,061 | ₩34,075 | -0.35% | 3.6천 |
|---|
| 2026.06.12 | ₩34,142 | ₩34,182 | ₩33,739 | ₩33,900 | -0.71% | 2.1천 |
|---|
| 2026.06.11 | ₩33,820 | ₩34,343 | ₩33,820 | ₩34,142 | +0.95% | 2.7천 |
|---|
| 2026.06.10 | ₩34,598 | ₩34,598 | ₩33,806 | ₩33,887 | -2.06% | 5.4천 |
|---|
| 2026.06.09 | ₩34,075 | ₩34,209 | ₩33,914 | ₩33,940 | -0.39% | 3천 |
|---|
| 2026.06.08 | ₩33,833 | ₩34,209 | ₩33,833 | ₩33,981 | +0.44% | 8.2천 |
|---|
| 2026.06.05 | ₩33,981 | ₩33,981 | ₩33,625 | ₩33,940 | -0.12% | 2.7천 |
|---|
| 2026.06.04 | ₩33,793 | ₩34,075 | ₩33,712 | ₩34,075 | +0.83% | 3.3천 |
|---|
| 2026.06.03 | ₩33,914 | ₩34,397 | ₩33,176 | ₩33,672 | -0.71% | 5.8천 |
|---|
| 2026.06.02 | ₩33,766 | ₩34,182 | ₩33,739 | ₩33,907 | +0.42% | 40.6만 |
|---|
| 2026.06.01 | ₩33,806 | ₩33,873 | ₩33,659 | ₩33,847 | +0.12% | 4.8천 |
|---|
| 2026.05.29 | ₩33,270 | ₩33,873 | ₩33,203 | ₩33,766 | +1.49% | 1.6만 |
|---|
| 2026.05.28 | ₩33,525 | ₩33,525 | ₩33,149 | ₩33,189 | -1.00% | 7천 |
|---|
| 2026.05.27 | ₩33,511 | ₩33,511 | ₩33,136 | ₩33,370 | -0.42% | 7.7천 |
|---|
| 2026.05.26 | ₩33,538 | ₩33,605 | ₩33,370 | ₩33,572 | +0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩33,484 | ₩33,525 | ₩33,484 | ₩33,525 | +0.12% | 600 |
|---|
| 2026.05.21 | ₩33,592 | ₩33,592 | ₩33,297 | ₩33,297 | -0.88% | 2.5천 |
|---|
| 2026.05.20 | ₩33,605 | ₩33,605 | ₩33,466 | ₩33,605 | 0.00% | 1.7천 |
|---|
| 2026.05.19 | ₩33,592 | ₩33,793 | ₩33,337 | ₩33,565 | -0.08% | 4.5천 |
|---|
| 2026.05.18 | ₩33,243 | ₩33,605 | ₩33,243 | ₩33,605 | +1.09% | 7.2천 |
|---|
| 2026.05.15 | ₩33,672 | ₩33,672 | ₩33,337 | ₩33,444 | -0.68% | 7천 |
|---|
| 2026.05.14 | ₩33,592 | ₩33,672 | ₩33,484 | ₩33,672 | +0.24% | 7.8천 |
|---|
| 2026.05.13 | ₩33,431 | ₩33,672 | ₩33,404 | ₩33,484 | +0.16% | 20.3만 |
|---|
| 2026.05.12 | ₩33,699 | ₩33,699 | ₩33,243 | ₩33,538 | -0.48% | 4.8천 |
|---|
| 2026.05.11 | ₩33,525 | ₩33,739 | ₩33,390 | ₩33,551 | +0.08% | 4.9천 |
|---|
| 2026.05.08 | ₩33,525 | ₩33,739 | ₩33,310 | ₩33,404 | -0.36% | 4.3천 |
|---|
| 2026.05.07 | ₩33,243 | ₩33,491 | ₩33,243 | ₩33,484 | +0.73% | 3.1천 |
|---|
| 2026.05.06 | ₩33,350 | ₩33,672 | ₩33,350 | ₩33,350 | 0.00% | 6.4천 |
|---|
| 2026.05.05 | ₩33,578 | ₩33,726 | ₩33,404 | ₩33,538 | -0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩33,779 | ₩33,779 | ₩33,404 | ₩33,645 | -0.40% | 3천 |
|---|
| 2026.05.01 | ₩33,659 | ₩33,726 | ₩33,377 | ₩33,645 | -0.04% | 4.6천 |
|---|
| 2026.04.30 | ₩33,659 | ₩33,659 | ₩33,243 | ₩33,390 | -0.80% | 1.7천 |
|---|
| 2026.04.29 | ₩33,578 | ₩33,793 | ₩33,068 | ₩33,618 | +0.12% | 1.1천 |
|---|
| 2026.04.28 | ₩33,283 | ₩33,712 | ₩33,169 | ₩33,276 | -0.02% | 900 |
|---|
| 2026.04.27 | ₩33,820 | ₩33,820 | ₩33,243 | ₩33,444 | -1.11% | 9.9천 |
|---|
| 2026.04.24 | ₩33,833 | ₩33,860 | ₩33,015 | ₩33,538 | -0.87% | 3.6천 |
|---|
| 2026.04.23 | ₩33,525 | ₩33,665 | ₩33,471 | ₩33,659 | +0.40% | 4.1천 |
|---|
| 2026.04.22 | ₩33,538 | ₩33,659 | ₩33,042 | ₩33,404 | -0.40% | 4.7천 |
|---|
| 2026.04.21 | ₩33,404 | ₩33,525 | ₩33,203 | ₩33,431 | +0.08% | 5.8천 |
|---|
| 2026.04.20 | ₩33,283 | ₩33,464 | ₩32,673 | ₩33,464 | +0.54% | 2.6천 |
|---|
| 2026.04.17 | ₩32,626 | ₩33,672 | ₩32,626 | ₩33,592 | +2.96% | 4.5천 |
|---|
| 2026.04.16 | ₩31,797 | ₩33,182 | ₩31,797 | ₩33,095 | +4.08% | 5.6천 |
|---|
| 2026.04.15 | ₩32,720 | ₩33,272 | ₩32,720 | ₩33,122 | +1.23% | 6.6천 |
|---|
| 2026.04.14 | ₩33,283 | ₩33,283 | ₩32,988 | ₩33,109 | -0.52% | 5.8천 |
|---|
| 2026.04.13 | ₩33,035 | ₩33,686 | ₩32,384 | ₩32,881 | -0.47% | 3.4만 |
|---|
| 2026.04.10 | ₩33,471 | ₩33,686 | ₩32,666 | ₩33,471 | 0.00% | 9.1천 |
|---|
| 2026.04.09 | ₩32,787 | ₩33,525 | ₩32,787 | ₩33,243 | +1.39% | 4.1천 |
|---|
| 2026.04.08 | ₩32,800 | ₩33,162 | ₩32,411 | ₩32,934 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩32,492 | ₩32,733 | ₩32,337 | ₩32,733 | +0.74% | 1.1만 |
|---|
| 2026.04.06 | ₩32,223 | ₩32,532 | ₩32,196 | ₩32,357 | +0.42% | 7.6천 |
|---|
| 2026.04.02 | ₩32,518 | ₩32,532 | ₩31,962 | ₩32,230 | -0.89% | 2.9천 |
|---|
| 2026.04.01 | ₩31,955 | ₩32,532 | ₩31,955 | ₩32,337 | +1.20% | 1.3만 |
|---|
| 2026.03.31 | ₩33,001 | ₩33,001 | ₩31,834 | ₩31,834 | -3.54% | 2.3만 |
|---|
| 2026.03.30 | ₩33,055 | ₩33,122 | ₩32,035 | ₩32,867 | -0.57% | 3.6천 |
|---|
| 2026.03.27 | ₩32,639 | ₩32,666 | ₩32,586 | ₩32,586 | -0.16% | 3천 |
|---|
| 2026.03.26 | ₩32,827 | ₩32,975 | ₩32,800 | ₩32,867 | +0.12% | 6천 |
|---|
| 2026.03.25 | ₩32,733 | ₩33,068 | ₩32,733 | ₩32,921 | +0.57% | 3천 |
|---|
| 2026.03.24 | ₩32,438 | ₩32,773 | ₩32,438 | ₩32,572 | +0.41% | 5.1천 |
|---|
| 2026.03.23 | ₩32,599 | ₩33,203 | ₩32,438 | ₩32,438 | -0.49% | 1.1만 |
|---|
| 2026.03.20 | ₩33,538 | ₩33,565 | ₩32,264 | ₩32,277 | -3.76% | 7.3천 |
|---|
| 2026.03.19 | ₩33,270 | ₩33,409 | ₩32,612 | ₩33,409 | +0.42% | 2.5천 |
|---|
| 2026.03.18 | ₩32,787 | ₩33,471 | ₩32,787 | ₩33,189 | +1.23% | 6.7천 |
|---|
| 2026.03.17 | ₩33,525 | ₩33,605 | ₩32,760 | ₩32,961 | -1.68% | 1.1만 |
|---|
| 2026.03.16 | ₩33,390 | ₩33,551 | ₩33,162 | ₩33,350 | -0.12% | 6.8천 |
|---|
| 2026.03.13 | ₩33,592 | ₩33,806 | ₩33,203 | ₩33,203 | -1.16% | 1.3천 |
|---|
| 2026.03.12 | ₩33,766 | ₩33,793 | ₩33,216 | ₩33,364 | -1.19% | 9.7천 |
|---|
| 2026.03.11 | ₩33,833 | ₩33,927 | ₩33,565 | ₩33,578 | -0.75% | 6.7천 |
|---|
| 2026.03.10 | ₩33,927 | ₩33,927 | ₩33,686 | ₩33,686 | -0.71% | 3.6천 |
|---|
| 2026.03.09 | ₩33,719 | ₩33,927 | ₩33,719 | ₩33,927 | +0.62% | 2.2천 |
|---|
| 2026.03.06 | ₩33,538 | ₩33,726 | ₩33,538 | ₩33,538 | 0.00% | 1.7천 |
|---|
| 2026.03.05 | ₩33,860 | ₩33,860 | ₩33,719 | ₩33,719 | -0.42% | 1천 |
|---|
| 2026.03.04 | ₩33,940 | ₩33,940 | ₩33,672 | ₩33,880 | -0.18% | 5.8천 |
|---|
| 2026.03.03 | ₩33,793 | ₩33,927 | ₩33,793 | ₩33,887 | +0.28% | 2.7천 |
|---|
| 2026.03.02 | ₩33,431 | ₩33,873 | ₩33,390 | ₩33,873 | +1.32% | 2.6천 |
|---|
| 2026.02.27 | ₩33,887 | ₩33,927 | ₩33,203 | ₩33,229 | -1.94% | 2만 |
|---|
| 2026.02.26 | ₩33,739 | ₩33,940 | ₩33,498 | ₩33,806 | +0.20% | 4.4천 |
|---|
| 2026.02.25 | ₩33,940 | ₩34,021 | ₩33,377 | ₩33,484 | -1.34% | 1.5만 |
|---|
| 2026.02.24 | ₩33,940 | ₩33,940 | ₩33,739 | ₩33,927 | -0.04% | 3.2천 |
|---|
| 2026.02.23 | ₩33,940 | ₩33,940 | ₩33,672 | ₩33,900 | -0.12% | 1.8천 |
|---|
| 2026.02.20 | ₩33,887 | ₩33,940 | ₩33,739 | ₩33,940 | +0.16% | 3.3천 |
|---|
| 2026.02.19 | ₩33,940 | ₩33,940 | ₩33,417 | ₩33,940 | 0.00% | 5천 |
|---|
| 2026.02.18 | ₩33,847 | ₩33,940 | ₩33,538 | ₩33,940 | +0.28% | 4천 |
|---|
| 2026.02.17 | ₩33,431 | ₩33,820 | ₩33,390 | ₩33,753 | +0.96% | 6.4천 |
|---|
| 2026.02.13 | ₩33,538 | ₩33,538 | ₩33,216 | ₩33,377 | -0.48% | 4.7천 |
|---|
| 2026.02.12 | ₩33,458 | ₩33,806 | ₩33,270 | ₩33,538 | +0.24% | 4.2천 |
|---|
| 2026.02.11 | ₩33,323 | ₩33,458 | ₩33,310 | ₩33,444 | +0.36% | 6.1천 |
|---|
| 2026.02.10 | ₩33,323 | ₩33,323 | ₩33,203 | ₩33,303 | -0.06% | 1.2만 |
|---|
| 2026.02.09 | ₩33,256 | ₩33,297 | ₩33,149 | ₩33,178 | -0.23% | 4.1천 |
|---|
| 2026.02.06 | ₩33,323 | ₩33,323 | ₩33,054 | ₩33,162 | -0.48% | 8천 |
|---|
| 2026.02.05 | ₩33,216 | ₩33,310 | ₩33,176 | ₩33,310 | +0.28% | 5.9천 |
|---|
| 2026.02.04 | ₩33,297 | ₩33,297 | ₩33,136 | ₩33,176 | -0.36% | 4.6천 |
|---|
| 2026.02.03 | ₩33,431 | ₩33,498 | ₩33,176 | ₩33,176 | -0.76% | 6.3천 |
|---|
| 2026.02.02 | ₩33,256 | ₩33,471 | ₩33,256 | ₩33,317 | +0.18% | 8.9천 |
|---|
| 2026.01.30 | ₩33,136 | ₩33,136 | ₩32,867 | ₩33,095 | -0.12% | 2.6만 |
|---|
| 2026.01.29 | ₩33,538 | ₩33,538 | ₩33,390 | ₩33,390 | -0.44% | 4.5천 |
|---|
| 2026.01.28 | ₩33,592 | ₩33,592 | ₩33,431 | ₩33,525 | -0.20% | 1.1천 |
|---|
| 2026.01.27 | ₩33,672 | ₩33,672 | ₩33,484 | ₩33,484 | -0.56% | 5.4천 |
|---|
| 2026.01.26 | ₩33,739 | ₩33,739 | ₩33,471 | ₩33,565 | -0.52% | 3.2천 |
|---|
| 2026.01.23 | ₩33,511 | ₩33,806 | ₩33,511 | ₩33,665 | +0.46% | 4천 |
|---|
| 2026.01.22 | ₩33,726 | ₩33,726 | ₩33,538 | ₩33,645 | -0.24% | 3.6천 |
|---|
| 2026.01.21 | ₩33,578 | ₩33,820 | ₩33,498 | ₩33,572 | -0.02% | 9천 |
|---|
| 2026.01.20 | ₩33,377 | ₩33,766 | ₩33,350 | ₩33,390 | +0.04% | 6.8천 |
|---|
| 2026.01.16 | ₩33,498 | ₩33,551 | ₩33,216 | ₩33,390 | -0.32% | 1.3만 |
|---|
| 2026.01.15 | ₩33,806 | ₩33,887 | ₩33,404 | ₩33,404 | -1.19% | 5.9천 |
|---|
| 2026.01.14 | ₩33,914 | ₩33,954 | ₩33,900 | ₩33,940 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩33,914 | ₩33,940 | ₩33,746 | ₩33,873 | -0.12% | 9.1천 |
|---|
| 2026.01.12 | ₩33,900 | ₩33,900 | ₩33,686 | ₩33,806 | -0.28% | 6천 |
|---|
| 2026.01.09 | ₩33,927 | ₩33,927 | ₩33,557 | ₩33,820 | -0.32% | 6.9천 |
|---|
| 2026.01.08 | ₩33,927 | ₩33,927 | ₩33,672 | ₩33,806 | -0.36% | 5.4천 |
|---|
| 2026.01.07 | ₩33,833 | ₩33,927 | ₩33,645 | ₩33,840 | +0.02% | 1.3만 |
|---|
| 2026.01.06 | ₩33,779 | ₩33,806 | ₩33,578 | ₩33,712 | -0.20% | 6.1천 |
|---|
| 2026.01.05 | ₩33,672 | ₩33,793 | ₩33,498 | ₩33,793 | +0.36% | 6.7천 |
|---|
| 2026.01.02 | ₩33,739 | ₩33,749 | ₩33,598 | ₩33,598 | -0.42% | 3.7천 |
|---|
| 2025.12.31 | ₩34,262 | ₩34,262 | ₩33,444 | ₩33,565 | -2.04% | 2만 |
|---|
| 2025.12.30 | ₩33,940 | ₩34,061 | ₩33,813 | ₩34,061 | +0.36% | 4천 |
|---|
| 2025.12.29 | ₩33,940 | ₩33,940 | ₩33,699 | ₩33,940 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩33,940 | ₩33,940 | ₩33,813 | ₩33,940 | 0.00% | 1.3천 |
|---|
| 2025.12.24 | ₩33,940 | ₩33,940 | ₩33,699 | ₩33,940 | 0.00% | 3.1천 |
|---|
| 2025.12.23 | ₩33,914 | ₩33,914 | ₩33,813 | ₩33,813 | -0.30% | 1.3천 |
|---|
| 2025.12.22 | ₩33,712 | ₩33,940 | ₩33,712 | ₩33,758 | +0.14% | 5천 |
|---|
| 2025.12.19 | ₩34,128 | ₩34,169 | ₩33,779 | ₩33,860 | -0.79% | 5.9천 |
|---|
| 2025.12.18 | ₩33,873 | ₩34,182 | ₩33,813 | ₩33,940 | +0.20% | 4천 |
|---|
| 2025.12.17 | ₩33,873 | ₩33,873 | ₩33,739 | ₩33,860 | -0.04% | 5.2천 |
|---|
| 2025.12.16 | ₩33,873 | ₩33,873 | ₩33,761 | ₩33,873 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩33,873 | ₩33,873 | ₩33,746 | ₩33,873 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩33,873 | ₩33,873 | ₩33,746 | ₩33,860 | -0.04% | 2.4천 |
|---|
| 2025.12.11 | ₩33,833 | ₩33,833 | ₩33,672 | ₩33,793 | -0.12% | 4.2천 |
|---|
| 2025.12.10 | ₩33,739 | ₩33,793 | ₩33,712 | ₩33,726 | -0.04% | 5.3천 |
|---|
| 2025.12.09 | ₩33,927 | ₩33,927 | ₩33,605 | ₩33,632 | -0.87% | 8.6천 |
|---|
| 2025.12.08 | ₩33,873 | ₩33,873 | ₩33,618 | ₩33,806 | -0.20% | 3.5천 |
|---|
| 2025.12.05 | ₩33,940 | ₩33,940 | ₩33,766 | ₩33,766 | -0.51% | 4천 |
|---|
| 2025.12.04 | ₩34,008 | ₩34,088 | ₩33,806 | ₩33,847 | -0.47% | 2만 |
|---|
| 2025.12.03 | ₩33,847 | ₩33,967 | ₩33,800 | ₩33,873 | +0.08% | 8.1천 |
|---|
| 2025.12.02 | ₩33,793 | ₩33,887 | ₩33,712 | ₩33,779 | -0.04% | 4.5천 |
|---|
| 2025.12.01 | ₩33,914 | ₩33,914 | ₩33,551 | ₩33,739 | -0.51% | 1.1만 |
|---|
| 2025.11.28 | ₩33,994 | ₩33,994 | ₩33,793 | ₩33,940 | -0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩34,034 | ₩34,034 | ₩33,712 | ₩33,940 | -0.28% | 6.1천 |
|---|
| 2025.11.25 | ₩34,034 | ₩34,034 | ₩33,739 | ₩33,873 | -0.47% | 2.3천 |
|---|
| 2025.11.24 | ₩34,061 | ₩34,061 | ₩33,645 | ₩33,954 | -0.32% | 7.7천 |
|---|
| 2025.11.21 | ₩34,048 | ₩34,088 | ₩33,927 | ₩34,008 | -0.12% | 2.3천 |
|---|
| 2025.11.20 | ₩34,262 | ₩34,262 | ₩33,806 | ₩33,900 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩34,008 | ₩34,075 | ₩33,914 | ₩34,034 | +0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,115 | ₩34,115 | ₩33,887 | ₩34,101 | -0.04% | 3.4천 |
|---|
| 2025.11.17 | ₩34,182 | ₩34,182 | ₩33,873 | ₩33,981 | -0.59% | 7.9천 |
|---|
| 2025.11.14 | ₩34,209 | ₩34,209 | ₩34,021 | ₩34,209 | 0.00% | 3.5천 |
|---|
| 2025.11.13 | ₩34,195 | ₩34,370 | ₩34,142 | ₩34,142 | -0.16% | 7.5천 |
|---|
| 2025.11.12 | ₩34,410 | ₩34,410 | ₩33,954 | ₩34,115 | -0.86% | 8.7천 |
|---|
| 2025.11.11 | ₩34,410 | ₩34,410 | ₩34,088 | ₩34,249 | -0.47% | 4.8천 |
|---|
| 2025.11.10 | ₩34,584 | ₩35,000 | ₩34,101 | ₩34,370 | -0.62% | 1.5만 |
|---|
| 2025.11.07 | ₩34,262 | ₩34,410 | ₩34,101 | ₩34,410 | +0.43% | 5.2천 |
|---|
| 2025.11.06 | ₩34,008 | ₩34,209 | ₩33,959 | ₩34,101 | +0.28% | 7.7천 |
|---|
| 2025.11.05 | ₩33,994 | ₩34,008 | ₩33,954 | ₩33,981 | -0.04% | 2.1천 |
|---|
| 2025.11.04 | ₩33,847 | ₩33,940 | ₩33,632 | ₩33,873 | +0.08% | 7.2천 |
|---|
| 2025.11.03 | ₩33,927 | ₩33,967 | ₩33,759 | ₩33,793 | -0.40% | 2.4천 |
|---|
| 2025.10.31 | ₩33,605 | ₩33,860 | ₩33,605 | ₩33,779 | +0.52% | 2.8천 |
|---|
| 2025.10.30 | ₩33,981 | ₩33,994 | ₩33,565 | ₩33,686 | -0.87% | 7.6천 |
|---|
| 2025.10.29 | ₩33,847 | ₩34,008 | ₩33,726 | ₩33,873 | +0.08% | 4.5천 |
|---|
| 2025.10.28 | ₩33,659 | ₩33,759 | ₩33,377 | ₩33,759 | +0.30% | 4.7천 |
|---|
| 2025.10.27 | ₩33,793 | ₩33,994 | ₩33,417 | ₩33,525 | -0.79% | 1.3만 |
|---|
| 2025.10.24 | ₩33,565 | ₩33,873 | ₩33,511 | ₩33,833 | +0.80% | 8.8천 |
|---|
| 2025.10.23 | ₩34,115 | ₩34,115 | ₩33,538 | ₩33,538 | -1.69% | 1.2만 |
|---|
| 2025.10.22 | ₩34,195 | ₩34,195 | ₩33,940 | ₩33,940 | -0.75% | 1.2천 |
|---|
| 2025.10.21 | ₩34,142 | ₩34,142 | ₩33,914 | ₩34,072 | -0.20% | 2.3천 |
|---|
| 2025.10.20 | ₩33,940 | ₩34,236 | ₩33,833 | ₩33,940 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩34,075 | ₩34,075 | ₩33,820 | ₩33,967 | -0.31% | 1천 |
|---|
| 2025.10.16 | ₩34,155 | ₩34,262 | ₩33,836 | ₩33,954 | -0.59% | 5.6천 |
|---|
| 2025.10.15 | ₩33,779 | ₩34,182 | ₩33,779 | ₩33,860 | +0.24% | 2.6천 |
|---|
| 2025.10.14 | ₩34,276 | ₩34,437 | ₩33,981 | ₩34,182 | -0.27% | 2.1천 |
|---|
| 2025.10.13 | ₩34,544 | ₩34,544 | ₩34,128 | ₩34,128 | -1.20% | 1.5천 |
|---|
| 2025.10.10 | ₩34,464 | ₩34,692 | ₩34,182 | ₩34,182 | -0.82% | 8.5천 |
|---|