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 | ₩30,264 | ₩30,546 | ₩30,264 | ₩30,532 | +0.89% | 8.2천 |
| 2026.10.08 | ₩30,251 | ₩30,479 | ₩30,050 | ₩30,385 | +0.44% | 1.6만 |
| 2026.10.07 | ₩30,640 | ₩30,640 | ₩29,835 | ₩30,103 | -1.75% | 3.7만 |
| 2026.10.06 | ₩30,197 | ₩30,666 | ₩30,197 | ₩30,613 | +1.38% | 2.2만 |
| 2026.10.05 | ₩30,358 | ₩30,559 | ₩29,915 | ₩30,009 | -1.15% | 2.5만 |
| 2026.10.02 | ₩30,304 | ₩30,693 | ₩30,298 | ₩30,358 | +0.18% | 1.2만 |
| 2026.10.01 | ₩30,613 | ₩30,613 | ₩29,942 | ₩30,472 | -0.46% | 6.7천 |
| 2026.09.30 | ₩30,479 | ₩30,720 | ₩30,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,720 |
| +0.79% |
| 1.8만 |
| 2026.09.29 | ₩30,210 | ₩30,479 | ₩30,210 | ₩30,345 | +0.44% | 4.4천 |
|---|
| 2026.09.28 | ₩30,412 | ₩30,412 | ₩30,170 | ₩30,304 | -0.35% | 9.3천 |
|---|
| 2026.09.25 | ₩30,358 | ₩30,479 | ₩30,119 | ₩30,237 | -0.40% | 7.7천 |
|---|
| 2026.09.24 | ₩30,304 | ₩30,495 | ₩30,184 | ₩30,184 | -0.40% | 5.2천 |
|---|
| 2026.09.23 | ₩30,358 | ₩30,559 | ₩30,117 | ₩30,224 | -0.44% | 1.3만 |
|---|
| 2026.09.22 | ₩30,278 | ₩30,371 | ₩30,063 | ₩30,251 | -0.09% | 8천 |
|---|
| 2026.09.21 | ₩30,264 | ₩30,640 | ₩30,170 | ₩30,170 | -0.31% | 5.2천 |
|---|
| 2026.09.18 | ₩30,036 | ₩30,546 | ₩30,036 | ₩30,371 | +1.12% | 1.3만 |
|---|
| 2026.09.17 | ₩30,063 | ₩30,358 | ₩30,040 | ₩30,170 | +0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩30,103 | ₩30,304 | ₩29,882 | ₩29,882 | -0.73% | 2.4만 |
|---|
| 2026.09.15 | ₩30,868 | ₩31,042 | ₩29,661 | ₩30,103 | -2.48% | 12.6만 |
|---|
| 2026.09.14 | ₩31,270 | ₩31,270 | ₩30,868 | ₩30,868 | -1.29% | 1.8천 |
|---|
| 2026.09.11 | ₩30,841 | ₩31,350 | ₩30,841 | ₩31,069 | +0.74% | 3.5천 |
|---|
| 2026.09.10 | ₩31,015 | ₩31,444 | ₩30,760 | ₩31,136 | +0.39% | 6.6천 |
|---|
| 2026.09.09 | ₩30,975 | ₩31,525 | ₩30,975 | ₩31,203 | +0.74% | 5.4천 |
|---|
| 2026.09.08 | ₩30,854 | ₩31,203 | ₩30,854 | ₩31,176 | +1.04% | 6.4천 |
|---|
| 2026.09.04 | ₩31,136 | ₩31,136 | ₩30,935 | ₩30,936 | -0.64% | 9.7천 |
|---|
| 2026.09.03 | ₩31,082 | ₩31,216 | ₩30,707 | ₩31,028 | -0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩31,310 | ₩31,310 | ₩30,842 | ₩31,042 | -0.86% | 9.8천 |
|---|
| 2026.09.01 | ₩31,390 | ₩31,390 | ₩30,894 | ₩31,270 | -0.38% | 8.6천 |
|---|
| 2026.08.31 | ₩31,417 | ₩31,551 | ₩31,122 | ₩31,390 | -0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩31,538 | ₩31,571 | ₩31,431 | ₩31,458 | -0.26% | 5.5천 |
|---|
| 2026.08.27 | ₩31,645 | ₩31,645 | ₩31,511 | ₩31,551 | -0.30% | 5천 |
|---|
| 2026.08.26 | ₩31,444 | ₩31,659 | ₩31,444 | ₩31,571 | +0.41% | 3.2천 |
|---|
| 2026.08.25 | ₩31,699 | ₩31,779 | ₩31,417 | ₩31,498 | -0.63% | 1.4만 |
|---|
| 2026.08.24 | ₩31,913 | ₩32,115 | ₩31,659 | ₩31,699 | -0.67% | 6.3천 |
|---|
| 2026.08.21 | ₩31,779 | ₩32,155 | ₩31,444 | ₩31,846 | +0.21% | 1.1만 |
|---|
| 2026.08.20 | ₩32,517 | ₩32,517 | ₩31,357 | ₩31,645 | -2.68% | 4.5만 |
|---|
| 2026.08.19 | ₩32,570 | ₩32,638 | ₩32,450 | ₩32,517 | -0.16% | 1만 |
|---|
| 2026.08.18 | ₩32,705 | ₩32,705 | ₩32,450 | ₩32,544 | -0.49% | 8.4천 |
|---|
| 2026.08.17 | ₩32,852 | ₩32,946 | ₩32,745 | ₩32,745 | -0.33% | 5.7천 |
|---|
| 2026.08.14 | ₩32,852 | ₩32,859 | ₩32,718 | ₩32,785 | -0.20% | 2.5천 |
|---|
| 2026.08.13 | ₩32,879 | ₩32,986 | ₩32,812 | ₩32,973 | +0.29% | 3.4천 |
|---|
| 2026.08.12 | ₩32,678 | ₩32,812 | ₩32,490 | ₩32,812 | +0.41% | 5.6천 |
|---|
| 2026.08.11 | ₩32,544 | ₩32,745 | ₩32,450 | ₩32,745 | +0.62% | 3.3천 |
|---|
| 2026.08.10 | ₩32,986 | ₩32,986 | ₩32,302 | ₩32,517 | -1.42% | 1.6만 |
|---|
| 2026.08.07 | ₩32,785 | ₩32,933 | ₩32,718 | ₩32,899 | +0.35% | 2.3천 |
|---|
| 2026.08.06 | ₩32,745 | ₩32,839 | ₩32,691 | ₩32,691 | -0.16% | 4.5천 |
|---|
| 2026.08.05 | ₩32,839 | ₩32,973 | ₩32,772 | ₩32,825 | -0.04% | 2.5천 |
|---|
| 2026.08.04 | ₩33,000 | ₩33,000 | ₩32,812 | ₩32,919 | -0.24% | 6.8천 |
|---|
| 2026.08.03 | ₩33,241 | ₩33,241 | ₩32,718 | ₩32,798 | -1.33% | 6.2천 |
|---|
| 2026.07.31 | ₩33,536 | ₩33,536 | ₩32,986 | ₩33,053 | -1.44% | 1.2만 |
|---|
| 2026.07.30 | ₩33,375 | ₩33,375 | ₩33,160 | ₩33,288 | -0.26% | 3.7천 |
|---|
| 2026.07.29 | ₩33,000 | ₩33,281 | ₩32,953 | ₩33,281 | +0.85% | 1만 |
|---|
| 2026.07.28 | ₩32,852 | ₩33,026 | ₩32,691 | ₩33,013 | +0.49% | 3.3천 |
|---|
| 2026.07.27 | ₩33,040 | ₩33,040 | ₩32,745 | ₩32,798 | -0.73% | 4천 |
|---|
| 2026.07.24 | ₩32,798 | ₩33,375 | ₩32,678 | ₩32,678 | -0.37% | 2.1천 |
|---|
| 2026.07.23 | ₩32,825 | ₩33,375 | ₩32,651 | ₩32,651 | -0.53% | 4.4천 |
|---|
| 2026.07.22 | ₩33,228 | ₩33,335 | ₩32,946 | ₩32,946 | -0.85% | 4.2천 |
|---|
| 2026.07.21 | ₩33,228 | ₩33,402 | ₩33,187 | ₩33,187 | -0.12% | 4천 |
|---|
| 2026.07.20 | ₩32,959 | ₩33,482 | ₩32,959 | ₩33,308 | +1.06% | 7.2천 |
|---|
| 2026.07.17 | ₩32,705 | ₩33,080 | ₩32,705 | ₩32,959 | +0.78% | 5.1천 |
|---|
| 2026.07.16 | ₩32,946 | ₩33,107 | ₩32,503 | ₩32,705 | -0.73% | 5.9천 |
|---|
| 2026.07.15 | ₩32,651 | ₩32,839 | ₩32,262 | ₩32,839 | +0.57% | 8.1천 |
|---|
| 2026.07.14 | ₩33,107 | ₩33,281 | ₩33,107 | ₩33,134 | +0.08% | 4.9천 |
|---|
| 2026.07.13 | ₩33,442 | ₩33,455 | ₩32,973 | ₩33,000 | -1.32% | 1.1만 |
|---|
| 2026.07.10 | ₩33,576 | ₩33,576 | ₩33,268 | ₩33,321 | -0.76% | 5.8천 |
|---|
| 2026.07.09 | ₩33,791 | ₩33,844 | ₩33,415 | ₩33,509 | -0.83% | 4.3천 |
|---|
| 2026.07.08 | ₩33,576 | ₩33,764 | ₩33,455 | ₩33,764 | +0.56% | 4.5천 |
|---|
| 2026.07.07 | ₩33,965 | ₩34,086 | ₩33,764 | ₩33,764 | -0.59% | 2.3천 |
|---|
| 2026.07.06 | ₩33,858 | ₩34,005 | ₩33,616 | ₩33,844 | -0.04% | 2.2만 |
|---|
| 2026.07.02 | ₩33,858 | ₩34,039 | ₩33,630 | ₩33,724 | -0.40% | 4.4천 |
|---|
| 2026.07.01 | ₩33,724 | ₩34,059 | ₩33,630 | ₩33,630 | -0.28% | 3.8천 |
|---|
| 2026.06.30 | ₩34,300 | ₩34,300 | ₩33,657 | ₩33,697 | -1.76% | 4만 |
|---|
| 2026.06.29 | ₩34,166 | ₩34,421 | ₩34,032 | ₩34,300 | +0.39% | 7천 |
|---|
| 2026.06.26 | ₩33,657 | ₩34,448 | ₩33,657 | ₩33,952 | +0.88% | 2천 |
|---|
| 2026.06.25 | ₩34,273 | ₩34,448 | ₩33,683 | ₩33,978 | -0.86% | 4.6천 |
|---|
| 2026.06.24 | ₩34,407 | ₩34,407 | ₩34,072 | ₩34,260 | -0.43% | 1.7천 |
|---|
| 2026.06.23 | ₩34,461 | ₩34,515 | ₩34,327 | ₩34,407 | -0.16% | 7.5천 |
|---|
| 2026.06.22 | ₩34,434 | ₩34,501 | ₩33,791 | ₩34,287 | -0.43% | 1.3만 |
|---|
| 2026.06.18 | ₩34,193 | ₩34,528 | ₩34,119 | ₩34,193 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩34,327 | ₩34,515 | ₩33,871 | ₩34,220 | -0.31% | 8.3천 |
|---|
| 2026.06.16 | ₩34,434 | ₩34,434 | ₩34,066 | ₩34,193 | -0.70% | 3.7천 |
|---|
| 2026.06.15 | ₩34,180 | ₩34,180 | ₩34,045 | ₩34,059 | -0.35% | 3.6천 |
|---|
| 2026.06.12 | ₩34,126 | ₩34,166 | ₩33,724 | ₩33,885 | -0.71% | 2.1천 |
|---|
| 2026.06.11 | ₩33,804 | ₩34,327 | ₩33,804 | ₩34,126 | +0.95% | 2.7천 |
|---|
| 2026.06.10 | ₩34,582 | ₩34,582 | ₩33,791 | ₩33,871 | -2.06% | 5.4천 |
|---|
| 2026.06.09 | ₩34,059 | ₩34,193 | ₩33,898 | ₩33,925 | -0.39% | 3천 |
|---|
| 2026.06.08 | ₩33,817 | ₩34,193 | ₩33,817 | ₩33,965 | +0.44% | 8.2천 |
|---|
| 2026.06.05 | ₩33,965 | ₩33,965 | ₩33,610 | ₩33,925 | -0.12% | 2.7천 |
|---|
| 2026.06.04 | ₩33,777 | ₩34,059 | ₩33,697 | ₩34,059 | +0.83% | 3.3천 |
|---|
| 2026.06.03 | ₩33,898 | ₩34,381 | ₩33,160 | ₩33,657 | -0.71% | 5.8천 |
|---|
| 2026.06.02 | ₩33,750 | ₩34,166 | ₩33,724 | ₩33,891 | +0.42% | 40.6만 |
|---|
| 2026.06.01 | ₩33,791 | ₩33,858 | ₩33,643 | ₩33,831 | +0.12% | 4.8천 |
|---|
| 2026.05.29 | ₩33,254 | ₩33,858 | ₩33,187 | ₩33,750 | +1.49% | 1.6만 |
|---|
| 2026.05.28 | ₩33,509 | ₩33,509 | ₩33,134 | ₩33,174 | -1.00% | 7천 |
|---|
| 2026.05.27 | ₩33,496 | ₩33,496 | ₩33,120 | ₩33,355 | -0.42% | 7.7천 |
|---|
| 2026.05.26 | ₩33,523 | ₩33,590 | ₩33,355 | ₩33,556 | +0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩33,469 | ₩33,509 | ₩33,469 | ₩33,509 | +0.12% | 600 |
|---|
| 2026.05.21 | ₩33,576 | ₩33,576 | ₩33,281 | ₩33,281 | -0.88% | 2.5천 |
|---|
| 2026.05.20 | ₩33,590 | ₩33,590 | ₩33,450 | ₩33,590 | 0.00% | 1.7천 |
|---|
| 2026.05.19 | ₩33,576 | ₩33,777 | ₩33,321 | ₩33,549 | -0.08% | 4.5천 |
|---|
| 2026.05.18 | ₩33,228 | ₩33,590 | ₩33,228 | ₩33,590 | +1.09% | 7.2천 |
|---|
| 2026.05.15 | ₩33,657 | ₩33,657 | ₩33,321 | ₩33,429 | -0.68% | 7천 |
|---|
| 2026.05.14 | ₩33,576 | ₩33,657 | ₩33,469 | ₩33,657 | +0.24% | 7.8천 |
|---|
| 2026.05.13 | ₩33,415 | ₩33,657 | ₩33,388 | ₩33,469 | +0.16% | 20.3만 |
|---|
| 2026.05.12 | ₩33,683 | ₩33,683 | ₩33,228 | ₩33,523 | -0.48% | 4.8천 |
|---|
| 2026.05.11 | ₩33,509 | ₩33,724 | ₩33,375 | ₩33,536 | +0.08% | 4.9천 |
|---|
| 2026.05.08 | ₩33,509 | ₩33,724 | ₩33,295 | ₩33,388 | -0.36% | 4.3천 |
|---|
| 2026.05.07 | ₩33,228 | ₩33,476 | ₩33,228 | ₩33,469 | +0.73% | 3.1천 |
|---|
| 2026.05.06 | ₩33,335 | ₩33,657 | ₩33,335 | ₩33,335 | 0.00% | 6.4천 |
|---|
| 2026.05.05 | ₩33,563 | ₩33,710 | ₩33,388 | ₩33,523 | -0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩33,764 | ₩33,764 | ₩33,388 | ₩33,630 | -0.40% | 3천 |
|---|
| 2026.05.01 | ₩33,643 | ₩33,710 | ₩33,362 | ₩33,630 | -0.04% | 4.6천 |
|---|
| 2026.04.30 | ₩33,643 | ₩33,643 | ₩33,228 | ₩33,375 | -0.80% | 1.7천 |
|---|
| 2026.04.29 | ₩33,563 | ₩33,777 | ₩33,053 | ₩33,603 | +0.12% | 1.1천 |
|---|
| 2026.04.28 | ₩33,268 | ₩33,697 | ₩33,154 | ₩33,261 | -0.02% | 900 |
|---|
| 2026.04.27 | ₩33,804 | ₩33,804 | ₩33,228 | ₩33,429 | -1.11% | 9.9천 |
|---|
| 2026.04.24 | ₩33,817 | ₩33,844 | ₩33,000 | ₩33,523 | -0.87% | 3.6천 |
|---|
| 2026.04.23 | ₩33,509 | ₩33,650 | ₩33,455 | ₩33,643 | +0.40% | 4.1천 |
|---|
| 2026.04.22 | ₩33,523 | ₩33,643 | ₩33,026 | ₩33,388 | -0.40% | 4.7천 |
|---|
| 2026.04.21 | ₩33,388 | ₩33,509 | ₩33,187 | ₩33,415 | +0.08% | 5.8천 |
|---|
| 2026.04.20 | ₩33,268 | ₩33,449 | ₩32,658 | ₩33,449 | +0.54% | 2.6천 |
|---|
| 2026.04.17 | ₩32,611 | ₩33,657 | ₩32,611 | ₩33,576 | +2.96% | 4.5천 |
|---|
| 2026.04.16 | ₩31,782 | ₩33,167 | ₩31,782 | ₩33,080 | +4.08% | 5.6천 |
|---|
| 2026.04.15 | ₩32,705 | ₩33,257 | ₩32,705 | ₩33,107 | +1.23% | 6.6천 |
|---|
| 2026.04.14 | ₩33,268 | ₩33,268 | ₩32,973 | ₩33,093 | -0.52% | 5.8천 |
|---|
| 2026.04.13 | ₩33,020 | ₩33,670 | ₩32,369 | ₩32,865 | -0.47% | 3.4만 |
|---|
| 2026.04.10 | ₩33,455 | ₩33,670 | ₩32,651 | ₩33,455 | 0.00% | 9.1천 |
|---|
| 2026.04.09 | ₩32,772 | ₩33,509 | ₩32,772 | ₩33,228 | +1.39% | 4.1천 |
|---|
| 2026.04.08 | ₩32,785 | ₩33,147 | ₩32,396 | ₩32,919 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩32,477 | ₩32,718 | ₩32,322 | ₩32,718 | +0.74% | 1.1만 |
|---|
| 2026.04.06 | ₩32,208 | ₩32,517 | ₩32,182 | ₩32,343 | +0.42% | 7.6천 |
|---|
| 2026.04.02 | ₩32,503 | ₩32,517 | ₩31,947 | ₩32,215 | -0.89% | 2.9천 |
|---|
| 2026.04.01 | ₩31,940 | ₩32,517 | ₩31,940 | ₩32,322 | +1.20% | 1.3만 |
|---|
| 2026.03.31 | ₩32,986 | ₩32,986 | ₩31,820 | ₩31,820 | -3.54% | 2.3만 |
|---|
| 2026.03.30 | ₩33,040 | ₩33,107 | ₩32,021 | ₩32,852 | -0.57% | 3.6천 |
|---|
| 2026.03.27 | ₩32,624 | ₩32,651 | ₩32,570 | ₩32,570 | -0.16% | 3천 |
|---|
| 2026.03.26 | ₩32,812 | ₩32,959 | ₩32,785 | ₩32,852 | +0.12% | 6천 |
|---|
| 2026.03.25 | ₩32,718 | ₩33,053 | ₩32,718 | ₩32,906 | +0.57% | 3천 |
|---|
| 2026.03.24 | ₩32,423 | ₩32,758 | ₩32,423 | ₩32,557 | +0.41% | 5.1천 |
|---|
| 2026.03.23 | ₩32,584 | ₩33,187 | ₩32,423 | ₩32,423 | -0.49% | 1.1만 |
|---|
| 2026.03.20 | ₩33,523 | ₩33,549 | ₩32,249 | ₩32,262 | -3.76% | 7.3천 |
|---|
| 2026.03.19 | ₩33,254 | ₩33,394 | ₩32,597 | ₩33,394 | +0.42% | 2.5천 |
|---|
| 2026.03.18 | ₩32,772 | ₩33,455 | ₩32,772 | ₩33,174 | +1.23% | 6.7천 |
|---|
| 2026.03.17 | ₩33,509 | ₩33,590 | ₩32,745 | ₩32,946 | -1.68% | 1.1만 |
|---|
| 2026.03.16 | ₩33,375 | ₩33,536 | ₩33,147 | ₩33,335 | -0.12% | 6.8천 |
|---|
| 2026.03.13 | ₩33,576 | ₩33,791 | ₩33,187 | ₩33,187 | -1.16% | 1.3천 |
|---|
| 2026.03.12 | ₩33,750 | ₩33,777 | ₩33,201 | ₩33,348 | -1.19% | 9.7천 |
|---|
| 2026.03.11 | ₩33,817 | ₩33,911 | ₩33,549 | ₩33,563 | -0.75% | 6.7천 |
|---|
| 2026.03.10 | ₩33,911 | ₩33,911 | ₩33,670 | ₩33,670 | -0.71% | 3.6천 |
|---|
| 2026.03.09 | ₩33,704 | ₩33,911 | ₩33,704 | ₩33,911 | +0.62% | 2.2천 |
|---|
| 2026.03.06 | ₩33,523 | ₩33,710 | ₩33,523 | ₩33,523 | 0.00% | 1.7천 |
|---|
| 2026.03.05 | ₩33,844 | ₩33,844 | ₩33,704 | ₩33,704 | -0.42% | 1천 |
|---|
| 2026.03.04 | ₩33,925 | ₩33,925 | ₩33,657 | ₩33,864 | -0.18% | 5.8천 |
|---|
| 2026.03.03 | ₩33,777 | ₩33,911 | ₩33,777 | ₩33,871 | +0.28% | 2.7천 |
|---|
| 2026.03.02 | ₩33,415 | ₩33,858 | ₩33,375 | ₩33,858 | +1.32% | 2.6천 |
|---|
| 2026.02.27 | ₩33,871 | ₩33,911 | ₩33,187 | ₩33,214 | -1.94% | 2만 |
|---|
| 2026.02.26 | ₩33,724 | ₩33,925 | ₩33,482 | ₩33,791 | +0.20% | 4.4천 |
|---|
| 2026.02.25 | ₩33,925 | ₩34,005 | ₩33,362 | ₩33,469 | -1.34% | 1.5만 |
|---|
| 2026.02.24 | ₩33,925 | ₩33,925 | ₩33,724 | ₩33,911 | -0.04% | 3.2천 |
|---|
| 2026.02.23 | ₩33,925 | ₩33,925 | ₩33,657 | ₩33,885 | -0.12% | 1.8천 |
|---|
| 2026.02.20 | ₩33,871 | ₩33,925 | ₩33,724 | ₩33,925 | +0.16% | 3.3천 |
|---|
| 2026.02.19 | ₩33,925 | ₩33,925 | ₩33,402 | ₩33,925 | 0.00% | 5천 |
|---|
| 2026.02.18 | ₩33,831 | ₩33,925 | ₩33,523 | ₩33,925 | +0.28% | 4천 |
|---|
| 2026.02.17 | ₩33,415 | ₩33,804 | ₩33,375 | ₩33,737 | +0.96% | 6.4천 |
|---|
| 2026.02.13 | ₩33,523 | ₩33,523 | ₩33,201 | ₩33,362 | -0.48% | 4.7천 |
|---|
| 2026.02.12 | ₩33,442 | ₩33,791 | ₩33,254 | ₩33,523 | +0.24% | 4.2천 |
|---|
| 2026.02.11 | ₩33,308 | ₩33,442 | ₩33,295 | ₩33,429 | +0.36% | 6.1천 |
|---|
| 2026.02.10 | ₩33,308 | ₩33,308 | ₩33,187 | ₩33,288 | -0.06% | 1.2만 |
|---|
| 2026.02.09 | ₩33,241 | ₩33,281 | ₩33,134 | ₩33,163 | -0.23% | 4.1천 |
|---|
| 2026.02.06 | ₩33,308 | ₩33,308 | ₩33,038 | ₩33,147 | -0.48% | 8천 |
|---|
| 2026.02.05 | ₩33,201 | ₩33,295 | ₩33,160 | ₩33,295 | +0.28% | 5.9천 |
|---|
| 2026.02.04 | ₩33,281 | ₩33,281 | ₩33,120 | ₩33,160 | -0.36% | 4.6천 |
|---|
| 2026.02.03 | ₩33,415 | ₩33,482 | ₩33,160 | ₩33,160 | -0.76% | 6.3천 |
|---|
| 2026.02.02 | ₩33,241 | ₩33,455 | ₩33,241 | ₩33,301 | +0.18% | 8.9천 |
|---|
| 2026.01.30 | ₩33,120 | ₩33,120 | ₩32,852 | ₩33,080 | -0.12% | 2.6만 |
|---|
| 2026.01.29 | ₩33,523 | ₩33,523 | ₩33,375 | ₩33,375 | -0.44% | 4.5천 |
|---|
| 2026.01.28 | ₩33,576 | ₩33,576 | ₩33,415 | ₩33,509 | -0.20% | 1.1천 |
|---|
| 2026.01.27 | ₩33,657 | ₩33,657 | ₩33,469 | ₩33,469 | -0.56% | 5.4천 |
|---|
| 2026.01.26 | ₩33,724 | ₩33,724 | ₩33,455 | ₩33,549 | -0.52% | 3.2천 |
|---|
| 2026.01.23 | ₩33,496 | ₩33,791 | ₩33,496 | ₩33,650 | +0.46% | 4천 |
|---|
| 2026.01.22 | ₩33,710 | ₩33,710 | ₩33,523 | ₩33,630 | -0.24% | 3.6천 |
|---|
| 2026.01.21 | ₩33,563 | ₩33,804 | ₩33,482 | ₩33,556 | -0.02% | 9천 |
|---|
| 2026.01.20 | ₩33,362 | ₩33,750 | ₩33,335 | ₩33,375 | +0.04% | 6.8천 |
|---|
| 2026.01.16 | ₩33,482 | ₩33,536 | ₩33,201 | ₩33,375 | -0.32% | 1.3만 |
|---|
| 2026.01.15 | ₩33,791 | ₩33,871 | ₩33,388 | ₩33,388 | -1.19% | 5.9천 |
|---|
| 2026.01.14 | ₩33,898 | ₩33,938 | ₩33,885 | ₩33,925 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩33,898 | ₩33,925 | ₩33,730 | ₩33,858 | -0.12% | 9.1천 |
|---|
| 2026.01.12 | ₩33,885 | ₩33,885 | ₩33,670 | ₩33,791 | -0.28% | 6천 |
|---|
| 2026.01.09 | ₩33,911 | ₩33,911 | ₩33,541 | ₩33,804 | -0.32% | 6.9천 |
|---|
| 2026.01.08 | ₩33,911 | ₩33,911 | ₩33,657 | ₩33,791 | -0.36% | 5.4천 |
|---|
| 2026.01.07 | ₩33,817 | ₩33,911 | ₩33,630 | ₩33,824 | +0.02% | 1.3만 |
|---|
| 2026.01.06 | ₩33,764 | ₩33,791 | ₩33,563 | ₩33,697 | -0.20% | 6.1천 |
|---|
| 2026.01.05 | ₩33,657 | ₩33,777 | ₩33,482 | ₩33,777 | +0.36% | 6.7천 |
|---|
| 2026.01.02 | ₩33,724 | ₩33,733 | ₩33,583 | ₩33,583 | -0.42% | 3.7천 |
|---|
| 2025.12.31 | ₩34,247 | ₩34,247 | ₩33,429 | ₩33,549 | -2.04% | 2만 |
|---|
| 2025.12.30 | ₩33,925 | ₩34,045 | ₩33,797 | ₩34,045 | +0.36% | 4천 |
|---|
| 2025.12.29 | ₩33,925 | ₩33,925 | ₩33,683 | ₩33,925 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩33,925 | ₩33,925 | ₩33,797 | ₩33,925 | 0.00% | 1.3천 |
|---|
| 2025.12.24 | ₩33,925 | ₩33,925 | ₩33,683 | ₩33,925 | 0.00% | 3.1천 |
|---|
| 2025.12.23 | ₩33,898 | ₩33,898 | ₩33,797 | ₩33,797 | -0.30% | 1.3천 |
|---|
| 2025.12.22 | ₩33,697 | ₩33,925 | ₩33,697 | ₩33,742 | +0.14% | 5천 |
|---|
| 2025.12.19 | ₩34,112 | ₩34,153 | ₩33,764 | ₩33,844 | -0.79% | 5.9천 |
|---|
| 2025.12.18 | ₩33,858 | ₩34,166 | ₩33,797 | ₩33,925 | +0.20% | 4천 |
|---|
| 2025.12.17 | ₩33,858 | ₩33,858 | ₩33,724 | ₩33,844 | -0.04% | 5.2천 |
|---|
| 2025.12.16 | ₩33,858 | ₩33,858 | ₩33,745 | ₩33,858 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩33,858 | ₩33,858 | ₩33,730 | ₩33,858 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩33,858 | ₩33,858 | ₩33,730 | ₩33,844 | -0.04% | 2.4천 |
|---|
| 2025.12.11 | ₩33,817 | ₩33,817 | ₩33,657 | ₩33,777 | -0.12% | 4.2천 |
|---|
| 2025.12.10 | ₩33,724 | ₩33,777 | ₩33,697 | ₩33,710 | -0.04% | 5.3천 |
|---|
| 2025.12.09 | ₩33,911 | ₩33,911 | ₩33,590 | ₩33,616 | -0.87% | 8.6천 |
|---|
| 2025.12.08 | ₩33,858 | ₩33,858 | ₩33,603 | ₩33,791 | -0.20% | 3.5천 |
|---|
| 2025.12.05 | ₩33,925 | ₩33,925 | ₩33,750 | ₩33,750 | -0.51% | 4천 |
|---|
| 2025.12.04 | ₩33,992 | ₩34,072 | ₩33,791 | ₩33,831 | -0.47% | 2만 |
|---|
| 2025.12.03 | ₩33,831 | ₩33,952 | ₩33,784 | ₩33,858 | +0.08% | 8.1천 |
|---|
| 2025.12.02 | ₩33,777 | ₩33,871 | ₩33,697 | ₩33,764 | -0.04% | 4.5천 |
|---|
| 2025.12.01 | ₩33,898 | ₩33,898 | ₩33,536 | ₩33,724 | -0.51% | 1.1만 |
|---|
| 2025.11.28 | ₩33,978 | ₩33,978 | ₩33,777 | ₩33,925 | -0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩34,019 | ₩34,019 | ₩33,697 | ₩33,925 | -0.28% | 6.1천 |
|---|
| 2025.11.25 | ₩34,019 | ₩34,019 | ₩33,724 | ₩33,858 | -0.47% | 2.3천 |
|---|
| 2025.11.24 | ₩34,045 | ₩34,045 | ₩33,630 | ₩33,938 | -0.32% | 7.7천 |
|---|
| 2025.11.21 | ₩34,032 | ₩34,072 | ₩33,911 | ₩33,992 | -0.12% | 2.3천 |
|---|
| 2025.11.20 | ₩34,247 | ₩34,247 | ₩33,791 | ₩33,885 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩33,992 | ₩34,059 | ₩33,898 | ₩34,019 | +0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,099 | ₩34,099 | ₩33,871 | ₩34,086 | -0.04% | 3.4천 |
|---|
| 2025.11.17 | ₩34,166 | ₩34,166 | ₩33,858 | ₩33,965 | -0.59% | 7.9천 |
|---|
| 2025.11.14 | ₩34,193 | ₩34,193 | ₩34,005 | ₩34,193 | 0.00% | 3.5천 |
|---|
| 2025.11.13 | ₩34,180 | ₩34,354 | ₩34,126 | ₩34,126 | -0.16% | 7.5천 |
|---|
| 2025.11.12 | ₩34,394 | ₩34,394 | ₩33,938 | ₩34,099 | -0.86% | 8.7천 |
|---|
| 2025.11.11 | ₩34,394 | ₩34,394 | ₩34,072 | ₩34,233 | -0.47% | 4.8천 |
|---|
| 2025.11.10 | ₩34,568 | ₩34,984 | ₩34,086 | ₩34,354 | -0.62% | 1.5만 |
|---|
| 2025.11.07 | ₩34,247 | ₩34,394 | ₩34,086 | ₩34,394 | +0.43% | 5.2천 |
|---|
| 2025.11.06 | ₩33,992 | ₩34,193 | ₩33,944 | ₩34,086 | +0.28% | 7.7천 |
|---|
| 2025.11.05 | ₩33,978 | ₩33,992 | ₩33,938 | ₩33,965 | -0.04% | 2.1천 |
|---|
| 2025.11.04 | ₩33,831 | ₩33,925 | ₩33,616 | ₩33,858 | +0.08% | 7.2천 |
|---|
| 2025.11.03 | ₩33,911 | ₩33,952 | ₩33,744 | ₩33,777 | -0.40% | 2.4천 |
|---|
| 2025.10.31 | ₩33,590 | ₩33,844 | ₩33,590 | ₩33,764 | +0.52% | 2.8천 |
|---|
| 2025.10.30 | ₩33,965 | ₩33,978 | ₩33,549 | ₩33,670 | -0.87% | 7.6천 |
|---|
| 2025.10.29 | ₩33,831 | ₩33,992 | ₩33,710 | ₩33,858 | +0.08% | 4.5천 |
|---|
| 2025.10.28 | ₩33,643 | ₩33,744 | ₩33,362 | ₩33,744 | +0.30% | 4.7천 |
|---|
| 2025.10.27 | ₩33,777 | ₩33,978 | ₩33,402 | ₩33,509 | -0.79% | 1.3만 |
|---|
| 2025.10.24 | ₩33,549 | ₩33,858 | ₩33,496 | ₩33,817 | +0.80% | 8.8천 |
|---|
| 2025.10.23 | ₩34,099 | ₩34,099 | ₩33,523 | ₩33,523 | -1.69% | 1.2만 |
|---|
| 2025.10.22 | ₩34,180 | ₩34,180 | ₩33,925 | ₩33,925 | -0.75% | 1.2천 |
|---|
| 2025.10.21 | ₩34,126 | ₩34,126 | ₩33,898 | ₩34,056 | -0.20% | 2.3천 |
|---|
| 2025.10.20 | ₩33,925 | ₩34,220 | ₩33,817 | ₩33,925 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩34,059 | ₩34,059 | ₩33,804 | ₩33,952 | -0.31% | 1천 |
|---|
| 2025.10.16 | ₩34,139 | ₩34,247 | ₩33,820 | ₩33,938 | -0.59% | 5.6천 |
|---|
| 2025.10.15 | ₩33,764 | ₩34,166 | ₩33,764 | ₩33,844 | +0.24% | 2.6천 |
|---|
| 2025.10.14 | ₩34,260 | ₩34,421 | ₩33,965 | ₩34,166 | -0.27% | 2.1천 |
|---|
| 2025.10.13 | ₩34,528 | ₩34,528 | ₩34,112 | ₩34,112 | -1.20% | 1.5천 |
|---|
| 2025.10.10 | ₩34,448 | ₩34,676 | ₩34,166 | ₩34,166 | -0.82% | 8.5천 |
|---|