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 | ₩30,496 | +0.89% | 8.2천 |
| 2026.10.08 | ₩30,215 | ₩30,443 | ₩30,014 | ₩30,349 | +0.44% | 1.6만 |
| 2026.10.07 | ₩30,603 | ₩30,603 | ₩29,800 | ₩30,068 | -1.75% | 3.7만 |
| 2026.10.06 | ₩30,161 | ₩30,630 | ₩30,161 | ₩30,576 | +1.38% | 2.2만 |
| 2026.10.05 | ₩30,322 | ₩30,523 | ₩29,880 | ₩29,974 | -1.15% | 2.5만 |
| 2026.10.02 | ₩30,268 | ₩30,657 | ₩30,262 | ₩30,322 | +0.18% | 1.2만 |
| 2026.10.01 | ₩30,576 | ₩30,576 | ₩29,907 | ₩30,436 | -0.46% | 6.7천 |
| 2026.09.30 | ₩30,443 | ₩30,684 | ₩30,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,684 |
| +0.79% |
| 1.8만 |
| 2026.09.29 | ₩30,175 | ₩30,443 | ₩30,175 | ₩30,309 | +0.44% | 4.4천 |
|---|
| 2026.09.28 | ₩30,376 | ₩30,376 | ₩30,134 | ₩30,268 | -0.35% | 9.3천 |
|---|
| 2026.09.25 | ₩30,322 | ₩30,443 | ₩30,084 | ₩30,201 | -0.40% | 7.7천 |
|---|
| 2026.09.24 | ₩30,268 | ₩30,459 | ₩30,148 | ₩30,148 | -0.40% | 5.2천 |
|---|
| 2026.09.23 | ₩30,322 | ₩30,523 | ₩30,081 | ₩30,188 | -0.44% | 1.3만 |
|---|
| 2026.09.22 | ₩30,242 | ₩30,335 | ₩30,027 | ₩30,215 | -0.09% | 8천 |
|---|
| 2026.09.21 | ₩30,228 | ₩30,603 | ₩30,134 | ₩30,134 | -0.31% | 5.2천 |
|---|
| 2026.09.18 | ₩30,001 | ₩30,509 | ₩30,001 | ₩30,335 | +1.12% | 1.3만 |
|---|
| 2026.09.17 | ₩30,027 | ₩30,322 | ₩30,005 | ₩30,134 | +0.36% | 2.1만 |
|---|
| 2026.09.16 | ₩30,068 | ₩30,268 | ₩29,847 | ₩29,847 | -0.73% | 2.4만 |
|---|
| 2026.09.15 | ₩30,831 | ₩31,005 | ₩29,626 | ₩30,068 | -2.48% | 12.6만 |
|---|
| 2026.09.14 | ₩31,233 | ₩31,233 | ₩30,831 | ₩30,831 | -1.29% | 1.8천 |
|---|
| 2026.09.11 | ₩30,804 | ₩31,313 | ₩30,804 | ₩31,032 | +0.74% | 3.5천 |
|---|
| 2026.09.10 | ₩30,978 | ₩31,407 | ₩30,724 | ₩31,099 | +0.39% | 6.6천 |
|---|
| 2026.09.09 | ₩30,938 | ₩31,487 | ₩30,938 | ₩31,166 | +0.74% | 5.4천 |
|---|
| 2026.09.08 | ₩30,818 | ₩31,166 | ₩30,818 | ₩31,139 | +1.04% | 6.4천 |
|---|
| 2026.09.04 | ₩31,099 | ₩31,099 | ₩30,898 | ₩30,899 | -0.64% | 9.7천 |
|---|
| 2026.09.03 | ₩31,045 | ₩31,179 | ₩30,670 | ₩30,992 | -0.17% | 1.7만 |
|---|
| 2026.09.02 | ₩31,273 | ₩31,273 | ₩30,805 | ₩31,005 | -0.86% | 9.8천 |
|---|
| 2026.09.01 | ₩31,353 | ₩31,353 | ₩30,858 | ₩31,233 | -0.38% | 8.6천 |
|---|
| 2026.08.31 | ₩31,380 | ₩31,514 | ₩31,085 | ₩31,353 | -0.09% | 7.4천 |
|---|
| 2026.08.28 | ₩31,501 | ₩31,534 | ₩31,393 | ₩31,420 | -0.26% | 5.5천 |
|---|
| 2026.08.27 | ₩31,608 | ₩31,608 | ₩31,474 | ₩31,514 | -0.30% | 5천 |
|---|
| 2026.08.26 | ₩31,407 | ₩31,621 | ₩31,407 | ₩31,534 | +0.41% | 3.2천 |
|---|
| 2026.08.25 | ₩31,661 | ₩31,742 | ₩31,380 | ₩31,460 | -0.63% | 1.4만 |
|---|
| 2026.08.24 | ₩31,876 | ₩32,076 | ₩31,621 | ₩31,661 | -0.67% | 6.3천 |
|---|
| 2026.08.21 | ₩31,742 | ₩32,117 | ₩31,407 | ₩31,809 | +0.21% | 1.1만 |
|---|
| 2026.08.20 | ₩32,478 | ₩32,478 | ₩31,320 | ₩31,608 | -2.68% | 4.5만 |
|---|
| 2026.08.19 | ₩32,532 | ₩32,599 | ₩32,411 | ₩32,478 | -0.16% | 1만 |
|---|
| 2026.08.18 | ₩32,666 | ₩32,666 | ₩32,411 | ₩32,505 | -0.49% | 8.4천 |
|---|
| 2026.08.17 | ₩32,813 | ₩32,907 | ₩32,706 | ₩32,706 | -0.33% | 5.7천 |
|---|
| 2026.08.14 | ₩32,813 | ₩32,820 | ₩32,679 | ₩32,746 | -0.20% | 2.5천 |
|---|
| 2026.08.13 | ₩32,840 | ₩32,947 | ₩32,773 | ₩32,934 | +0.29% | 3.4천 |
|---|
| 2026.08.12 | ₩32,639 | ₩32,773 | ₩32,451 | ₩32,773 | +0.41% | 5.6천 |
|---|
| 2026.08.11 | ₩32,505 | ₩32,706 | ₩32,411 | ₩32,706 | +0.62% | 3.3천 |
|---|
| 2026.08.10 | ₩32,947 | ₩32,947 | ₩32,264 | ₩32,478 | -1.42% | 1.6만 |
|---|
| 2026.08.07 | ₩32,746 | ₩32,893 | ₩32,679 | ₩32,860 | +0.35% | 2.3천 |
|---|
| 2026.08.06 | ₩32,706 | ₩32,800 | ₩32,652 | ₩32,652 | -0.16% | 4.5천 |
|---|
| 2026.08.05 | ₩32,800 | ₩32,934 | ₩32,733 | ₩32,786 | -0.04% | 2.5천 |
|---|
| 2026.08.04 | ₩32,960 | ₩32,960 | ₩32,773 | ₩32,880 | -0.24% | 6.8천 |
|---|
| 2026.08.03 | ₩33,201 | ₩33,201 | ₩32,679 | ₩32,760 | -1.33% | 6.2천 |
|---|
| 2026.07.31 | ₩33,496 | ₩33,496 | ₩32,947 | ₩33,014 | -1.44% | 1.2만 |
|---|
| 2026.07.30 | ₩33,335 | ₩33,335 | ₩33,121 | ₩33,248 | -0.26% | 3.7천 |
|---|
| 2026.07.29 | ₩32,960 | ₩33,242 | ₩32,914 | ₩33,242 | +0.85% | 1만 |
|---|
| 2026.07.28 | ₩32,813 | ₩32,987 | ₩32,652 | ₩32,974 | +0.49% | 3.3천 |
|---|
| 2026.07.27 | ₩33,001 | ₩33,001 | ₩32,706 | ₩32,760 | -0.73% | 4천 |
|---|
| 2026.07.24 | ₩32,760 | ₩33,335 | ₩32,639 | ₩32,639 | -0.37% | 2.1천 |
|---|
| 2026.07.23 | ₩32,786 | ₩33,335 | ₩32,612 | ₩32,612 | -0.53% | 4.4천 |
|---|
| 2026.07.22 | ₩33,188 | ₩33,295 | ₩32,907 | ₩32,907 | -0.85% | 4.2천 |
|---|
| 2026.07.21 | ₩33,188 | ₩33,362 | ₩33,148 | ₩33,148 | -0.12% | 4천 |
|---|
| 2026.07.20 | ₩32,920 | ₩33,443 | ₩32,920 | ₩33,268 | +1.06% | 7.2천 |
|---|
| 2026.07.17 | ₩32,666 | ₩33,041 | ₩32,666 | ₩32,920 | +0.78% | 5.1천 |
|---|
| 2026.07.16 | ₩32,907 | ₩33,068 | ₩32,465 | ₩32,666 | -0.73% | 5.9천 |
|---|
| 2026.07.15 | ₩32,612 | ₩32,800 | ₩32,224 | ₩32,800 | +0.57% | 8.1천 |
|---|
| 2026.07.14 | ₩33,068 | ₩33,242 | ₩33,068 | ₩33,094 | +0.08% | 4.9천 |
|---|
| 2026.07.13 | ₩33,402 | ₩33,416 | ₩32,934 | ₩32,960 | -1.32% | 1.1만 |
|---|
| 2026.07.10 | ₩33,536 | ₩33,536 | ₩33,228 | ₩33,282 | -0.76% | 5.8천 |
|---|
| 2026.07.09 | ₩33,751 | ₩33,804 | ₩33,376 | ₩33,469 | -0.83% | 4.3천 |
|---|
| 2026.07.08 | ₩33,536 | ₩33,724 | ₩33,416 | ₩33,724 | +0.56% | 4.5천 |
|---|
| 2026.07.07 | ₩33,925 | ₩34,045 | ₩33,724 | ₩33,724 | -0.59% | 2.3천 |
|---|
| 2026.07.06 | ₩33,818 | ₩33,965 | ₩33,577 | ₩33,804 | -0.04% | 2.2만 |
|---|
| 2026.07.02 | ₩33,818 | ₩33,998 | ₩33,590 | ₩33,684 | -0.40% | 4.4천 |
|---|
| 2026.07.01 | ₩33,684 | ₩34,018 | ₩33,590 | ₩33,590 | -0.28% | 3.8천 |
|---|
| 2026.06.30 | ₩34,260 | ₩34,260 | ₩33,617 | ₩33,657 | -1.76% | 4만 |
|---|
| 2026.06.29 | ₩34,126 | ₩34,380 | ₩33,992 | ₩34,260 | +0.39% | 7천 |
|---|
| 2026.06.26 | ₩33,617 | ₩34,407 | ₩33,617 | ₩33,911 | +0.88% | 2천 |
|---|
| 2026.06.25 | ₩34,233 | ₩34,407 | ₩33,643 | ₩33,938 | -0.86% | 4.6천 |
|---|
| 2026.06.24 | ₩34,367 | ₩34,367 | ₩34,032 | ₩34,219 | -0.43% | 1.7천 |
|---|
| 2026.06.23 | ₩34,420 | ₩34,474 | ₩34,286 | ₩34,367 | -0.16% | 7.5천 |
|---|
| 2026.06.22 | ₩34,393 | ₩34,460 | ₩33,751 | ₩34,246 | -0.43% | 1.3만 |
|---|
| 2026.06.18 | ₩34,152 | ₩34,487 | ₩34,079 | ₩34,152 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩34,286 | ₩34,474 | ₩33,831 | ₩34,179 | -0.31% | 8.3천 |
|---|
| 2026.06.16 | ₩34,393 | ₩34,393 | ₩34,025 | ₩34,152 | -0.70% | 3.7천 |
|---|
| 2026.06.15 | ₩34,139 | ₩34,139 | ₩34,005 | ₩34,018 | -0.35% | 3.6천 |
|---|
| 2026.06.12 | ₩34,085 | ₩34,126 | ₩33,684 | ₩33,844 | -0.71% | 2.1천 |
|---|
| 2026.06.11 | ₩33,764 | ₩34,286 | ₩33,764 | ₩34,085 | +0.95% | 2.7천 |
|---|
| 2026.06.10 | ₩34,541 | ₩34,541 | ₩33,751 | ₩33,831 | -2.06% | 5.4천 |
|---|
| 2026.06.09 | ₩34,018 | ₩34,152 | ₩33,858 | ₩33,885 | -0.39% | 3천 |
|---|
| 2026.06.08 | ₩33,777 | ₩34,152 | ₩33,777 | ₩33,925 | +0.44% | 8.2천 |
|---|
| 2026.06.05 | ₩33,925 | ₩33,925 | ₩33,570 | ₩33,885 | -0.12% | 2.7천 |
|---|
| 2026.06.04 | ₩33,737 | ₩34,018 | ₩33,657 | ₩34,018 | +0.83% | 3.3천 |
|---|
| 2026.06.03 | ₩33,858 | ₩34,340 | ₩33,121 | ₩33,617 | -0.71% | 5.8천 |
|---|
| 2026.06.02 | ₩33,710 | ₩34,126 | ₩33,684 | ₩33,851 | +0.42% | 40.6만 |
|---|
| 2026.06.01 | ₩33,751 | ₩33,818 | ₩33,603 | ₩33,791 | +0.12% | 4.8천 |
|---|
| 2026.05.29 | ₩33,215 | ₩33,818 | ₩33,148 | ₩33,710 | +1.49% | 1.6만 |
|---|
| 2026.05.28 | ₩33,469 | ₩33,469 | ₩33,094 | ₩33,135 | -1.00% | 7천 |
|---|
| 2026.05.27 | ₩33,456 | ₩33,456 | ₩33,081 | ₩33,315 | -0.42% | 7.7천 |
|---|
| 2026.05.26 | ₩33,483 | ₩33,550 | ₩33,315 | ₩33,516 | +0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩33,429 | ₩33,469 | ₩33,429 | ₩33,469 | +0.12% | 600 |
|---|
| 2026.05.21 | ₩33,536 | ₩33,536 | ₩33,242 | ₩33,242 | -0.88% | 2.5천 |
|---|
| 2026.05.20 | ₩33,550 | ₩33,550 | ₩33,410 | ₩33,550 | 0.00% | 1.7천 |
|---|
| 2026.05.19 | ₩33,536 | ₩33,737 | ₩33,282 | ₩33,510 | -0.08% | 4.5천 |
|---|
| 2026.05.18 | ₩33,188 | ₩33,550 | ₩33,188 | ₩33,550 | +1.09% | 7.2천 |
|---|
| 2026.05.15 | ₩33,617 | ₩33,617 | ₩33,282 | ₩33,389 | -0.68% | 7천 |
|---|
| 2026.05.14 | ₩33,536 | ₩33,617 | ₩33,429 | ₩33,617 | +0.24% | 7.8천 |
|---|
| 2026.05.13 | ₩33,376 | ₩33,617 | ₩33,349 | ₩33,429 | +0.16% | 20.3만 |
|---|
| 2026.05.12 | ₩33,643 | ₩33,643 | ₩33,188 | ₩33,483 | -0.48% | 4.8천 |
|---|
| 2026.05.11 | ₩33,469 | ₩33,684 | ₩33,335 | ₩33,496 | +0.08% | 4.9천 |
|---|
| 2026.05.08 | ₩33,469 | ₩33,684 | ₩33,255 | ₩33,349 | -0.36% | 4.3천 |
|---|
| 2026.05.07 | ₩33,188 | ₩33,436 | ₩33,188 | ₩33,429 | +0.73% | 3.1천 |
|---|
| 2026.05.06 | ₩33,295 | ₩33,617 | ₩33,295 | ₩33,295 | 0.00% | 6.4천 |
|---|
| 2026.05.05 | ₩33,523 | ₩33,670 | ₩33,349 | ₩33,483 | -0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩33,724 | ₩33,724 | ₩33,349 | ₩33,590 | -0.40% | 3천 |
|---|
| 2026.05.01 | ₩33,603 | ₩33,670 | ₩33,322 | ₩33,590 | -0.04% | 4.6천 |
|---|
| 2026.04.30 | ₩33,603 | ₩33,603 | ₩33,188 | ₩33,335 | -0.80% | 1.7천 |
|---|
| 2026.04.29 | ₩33,523 | ₩33,737 | ₩33,014 | ₩33,563 | +0.12% | 1.1천 |
|---|
| 2026.04.28 | ₩33,228 | ₩33,657 | ₩33,114 | ₩33,222 | -0.02% | 900 |
|---|
| 2026.04.27 | ₩33,764 | ₩33,764 | ₩33,188 | ₩33,389 | -1.11% | 9.9천 |
|---|
| 2026.04.24 | ₩33,777 | ₩33,804 | ₩32,960 | ₩33,483 | -0.87% | 3.6천 |
|---|
| 2026.04.23 | ₩33,469 | ₩33,610 | ₩33,416 | ₩33,603 | +0.40% | 4.1천 |
|---|
| 2026.04.22 | ₩33,483 | ₩33,603 | ₩32,987 | ₩33,349 | -0.40% | 4.7천 |
|---|
| 2026.04.21 | ₩33,349 | ₩33,469 | ₩33,148 | ₩33,376 | +0.08% | 5.8천 |
|---|
| 2026.04.20 | ₩33,228 | ₩33,409 | ₩32,619 | ₩33,409 | +0.54% | 2.6천 |
|---|
| 2026.04.17 | ₩32,572 | ₩33,617 | ₩32,572 | ₩33,536 | +2.96% | 4.5천 |
|---|
| 2026.04.16 | ₩31,744 | ₩33,128 | ₩31,744 | ₩33,041 | +4.08% | 5.6천 |
|---|
| 2026.04.15 | ₩32,666 | ₩33,218 | ₩32,666 | ₩33,068 | +1.23% | 6.6천 |
|---|
| 2026.04.14 | ₩33,228 | ₩33,228 | ₩32,934 | ₩33,054 | -0.52% | 5.8천 |
|---|
| 2026.04.13 | ₩32,981 | ₩33,630 | ₩32,331 | ₩32,826 | -0.47% | 3.4만 |
|---|
| 2026.04.10 | ₩33,416 | ₩33,630 | ₩32,612 | ₩33,416 | 0.00% | 9.1천 |
|---|
| 2026.04.09 | ₩32,733 | ₩33,469 | ₩32,733 | ₩33,188 | +1.39% | 4.1천 |
|---|
| 2026.04.08 | ₩32,746 | ₩33,108 | ₩32,358 | ₩32,880 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩32,438 | ₩32,679 | ₩32,284 | ₩32,679 | +0.74% | 1.1만 |
|---|
| 2026.04.06 | ₩32,170 | ₩32,478 | ₩32,143 | ₩32,304 | +0.42% | 7.6천 |
|---|
| 2026.04.02 | ₩32,465 | ₩32,478 | ₩31,909 | ₩32,177 | -0.89% | 2.9천 |
|---|
| 2026.04.01 | ₩31,902 | ₩32,478 | ₩31,902 | ₩32,284 | +1.20% | 1.3만 |
|---|
| 2026.03.31 | ₩32,947 | ₩32,947 | ₩31,782 | ₩31,782 | -3.54% | 2.3만 |
|---|
| 2026.03.30 | ₩33,001 | ₩33,068 | ₩31,983 | ₩32,813 | -0.57% | 3.6천 |
|---|
| 2026.03.27 | ₩32,585 | ₩32,612 | ₩32,532 | ₩32,532 | -0.16% | 3천 |
|---|
| 2026.03.26 | ₩32,773 | ₩32,920 | ₩32,746 | ₩32,813 | +0.12% | 6천 |
|---|
| 2026.03.25 | ₩32,679 | ₩33,014 | ₩32,679 | ₩32,867 | +0.57% | 3천 |
|---|
| 2026.03.24 | ₩32,385 | ₩32,719 | ₩32,385 | ₩32,518 | +0.41% | 5.1천 |
|---|
| 2026.03.23 | ₩32,545 | ₩33,148 | ₩32,385 | ₩32,385 | -0.49% | 1.1만 |
|---|
| 2026.03.20 | ₩33,483 | ₩33,510 | ₩32,210 | ₩32,224 | -3.76% | 7.3천 |
|---|
| 2026.03.19 | ₩33,215 | ₩33,354 | ₩32,559 | ₩33,354 | +0.42% | 2.5천 |
|---|
| 2026.03.18 | ₩32,733 | ₩33,416 | ₩32,733 | ₩33,135 | +1.23% | 6.7천 |
|---|
| 2026.03.17 | ₩33,469 | ₩33,550 | ₩32,706 | ₩32,907 | -1.68% | 1.1만 |
|---|
| 2026.03.16 | ₩33,335 | ₩33,496 | ₩33,108 | ₩33,295 | -0.12% | 6.8천 |
|---|
| 2026.03.13 | ₩33,536 | ₩33,751 | ₩33,148 | ₩33,148 | -1.16% | 1.3천 |
|---|
| 2026.03.12 | ₩33,710 | ₩33,737 | ₩33,161 | ₩33,309 | -1.19% | 9.7천 |
|---|
| 2026.03.11 | ₩33,777 | ₩33,871 | ₩33,510 | ₩33,523 | -0.75% | 6.7천 |
|---|
| 2026.03.10 | ₩33,871 | ₩33,871 | ₩33,630 | ₩33,630 | -0.71% | 3.6천 |
|---|
| 2026.03.09 | ₩33,664 | ₩33,871 | ₩33,664 | ₩33,871 | +0.62% | 2.2천 |
|---|
| 2026.03.06 | ₩33,483 | ₩33,670 | ₩33,483 | ₩33,483 | 0.00% | 1.7천 |
|---|
| 2026.03.05 | ₩33,804 | ₩33,804 | ₩33,664 | ₩33,664 | -0.42% | 1천 |
|---|
| 2026.03.04 | ₩33,885 | ₩33,885 | ₩33,617 | ₩33,824 | -0.18% | 5.8천 |
|---|
| 2026.03.03 | ₩33,737 | ₩33,871 | ₩33,737 | ₩33,831 | +0.28% | 2.7천 |
|---|
| 2026.03.02 | ₩33,376 | ₩33,818 | ₩33,335 | ₩33,818 | +1.32% | 2.6천 |
|---|
| 2026.02.27 | ₩33,831 | ₩33,871 | ₩33,148 | ₩33,175 | -1.94% | 2만 |
|---|
| 2026.02.26 | ₩33,684 | ₩33,885 | ₩33,443 | ₩33,751 | +0.20% | 4.4천 |
|---|
| 2026.02.25 | ₩33,885 | ₩33,965 | ₩33,322 | ₩33,429 | -1.34% | 1.5만 |
|---|
| 2026.02.24 | ₩33,885 | ₩33,885 | ₩33,684 | ₩33,871 | -0.04% | 3.2천 |
|---|
| 2026.02.23 | ₩33,885 | ₩33,885 | ₩33,617 | ₩33,844 | -0.12% | 1.8천 |
|---|
| 2026.02.20 | ₩33,831 | ₩33,885 | ₩33,684 | ₩33,885 | +0.16% | 3.3천 |
|---|
| 2026.02.19 | ₩33,885 | ₩33,885 | ₩33,362 | ₩33,885 | 0.00% | 5천 |
|---|
| 2026.02.18 | ₩33,791 | ₩33,885 | ₩33,483 | ₩33,885 | +0.28% | 4천 |
|---|
| 2026.02.17 | ₩33,376 | ₩33,764 | ₩33,335 | ₩33,697 | +0.96% | 6.4천 |
|---|
| 2026.02.13 | ₩33,483 | ₩33,483 | ₩33,161 | ₩33,322 | -0.48% | 4.7천 |
|---|
| 2026.02.12 | ₩33,402 | ₩33,751 | ₩33,215 | ₩33,483 | +0.24% | 4.2천 |
|---|
| 2026.02.11 | ₩33,268 | ₩33,402 | ₩33,255 | ₩33,389 | +0.36% | 6.1천 |
|---|
| 2026.02.10 | ₩33,268 | ₩33,268 | ₩33,148 | ₩33,248 | -0.06% | 1.2만 |
|---|
| 2026.02.09 | ₩33,201 | ₩33,242 | ₩33,094 | ₩33,124 | -0.23% | 4.1천 |
|---|
| 2026.02.06 | ₩33,268 | ₩33,268 | ₩32,999 | ₩33,108 | -0.48% | 8천 |
|---|
| 2026.02.05 | ₩33,161 | ₩33,255 | ₩33,121 | ₩33,255 | +0.28% | 5.9천 |
|---|
| 2026.02.04 | ₩33,242 | ₩33,242 | ₩33,081 | ₩33,121 | -0.36% | 4.6천 |
|---|
| 2026.02.03 | ₩33,376 | ₩33,443 | ₩33,121 | ₩33,121 | -0.76% | 6.3천 |
|---|
| 2026.02.02 | ₩33,201 | ₩33,416 | ₩33,201 | ₩33,262 | +0.18% | 8.9천 |
|---|
| 2026.01.30 | ₩33,081 | ₩33,081 | ₩32,813 | ₩33,041 | -0.12% | 2.6만 |
|---|
| 2026.01.29 | ₩33,483 | ₩33,483 | ₩33,335 | ₩33,335 | -0.44% | 4.5천 |
|---|
| 2026.01.28 | ₩33,536 | ₩33,536 | ₩33,376 | ₩33,469 | -0.20% | 1.1천 |
|---|
| 2026.01.27 | ₩33,617 | ₩33,617 | ₩33,429 | ₩33,429 | -0.56% | 5.4천 |
|---|
| 2026.01.26 | ₩33,684 | ₩33,684 | ₩33,416 | ₩33,510 | -0.52% | 3.2천 |
|---|
| 2026.01.23 | ₩33,456 | ₩33,751 | ₩33,456 | ₩33,610 | +0.46% | 4천 |
|---|
| 2026.01.22 | ₩33,670 | ₩33,670 | ₩33,483 | ₩33,590 | -0.24% | 3.6천 |
|---|
| 2026.01.21 | ₩33,523 | ₩33,764 | ₩33,443 | ₩33,516 | -0.02% | 9천 |
|---|
| 2026.01.20 | ₩33,322 | ₩33,710 | ₩33,295 | ₩33,335 | +0.04% | 6.8천 |
|---|
| 2026.01.16 | ₩33,443 | ₩33,496 | ₩33,161 | ₩33,335 | -0.32% | 1.3만 |
|---|
| 2026.01.15 | ₩33,751 | ₩33,831 | ₩33,349 | ₩33,349 | -1.19% | 5.9천 |
|---|
| 2026.01.14 | ₩33,858 | ₩33,898 | ₩33,844 | ₩33,885 | +0.08% | 1.1만 |
|---|
| 2026.01.13 | ₩33,858 | ₩33,885 | ₩33,690 | ₩33,818 | -0.12% | 9.1천 |
|---|
| 2026.01.12 | ₩33,844 | ₩33,844 | ₩33,630 | ₩33,751 | -0.28% | 6천 |
|---|
| 2026.01.09 | ₩33,871 | ₩33,871 | ₩33,502 | ₩33,764 | -0.32% | 6.9천 |
|---|
| 2026.01.08 | ₩33,871 | ₩33,871 | ₩33,617 | ₩33,751 | -0.36% | 5.4천 |
|---|
| 2026.01.07 | ₩33,777 | ₩33,871 | ₩33,590 | ₩33,784 | +0.02% | 1.3만 |
|---|
| 2026.01.06 | ₩33,724 | ₩33,751 | ₩33,523 | ₩33,657 | -0.20% | 6.1천 |
|---|
| 2026.01.05 | ₩33,617 | ₩33,737 | ₩33,443 | ₩33,737 | +0.36% | 6.7천 |
|---|
| 2026.01.02 | ₩33,684 | ₩33,693 | ₩33,543 | ₩33,543 | -0.42% | 3.7천 |
|---|
| 2025.12.31 | ₩34,206 | ₩34,206 | ₩33,389 | ₩33,510 | -2.04% | 2만 |
|---|
| 2025.12.30 | ₩33,885 | ₩34,005 | ₩33,757 | ₩34,005 | +0.36% | 4천 |
|---|
| 2025.12.29 | ₩33,885 | ₩33,885 | ₩33,643 | ₩33,885 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩33,885 | ₩33,885 | ₩33,757 | ₩33,885 | 0.00% | 1.3천 |
|---|
| 2025.12.24 | ₩33,885 | ₩33,885 | ₩33,643 | ₩33,885 | 0.00% | 3.1천 |
|---|
| 2025.12.23 | ₩33,858 | ₩33,858 | ₩33,757 | ₩33,757 | -0.30% | 1.3천 |
|---|
| 2025.12.22 | ₩33,657 | ₩33,885 | ₩33,657 | ₩33,702 | +0.14% | 5천 |
|---|
| 2025.12.19 | ₩34,072 | ₩34,112 | ₩33,724 | ₩33,804 | -0.79% | 5.9천 |
|---|
| 2025.12.18 | ₩33,818 | ₩34,126 | ₩33,757 | ₩33,885 | +0.20% | 4천 |
|---|
| 2025.12.17 | ₩33,818 | ₩33,818 | ₩33,684 | ₩33,804 | -0.04% | 5.2천 |
|---|
| 2025.12.16 | ₩33,818 | ₩33,818 | ₩33,705 | ₩33,818 | 0.00% | 2.6천 |
|---|
| 2025.12.15 | ₩33,818 | ₩33,818 | ₩33,690 | ₩33,818 | 0.00% | 4.1천 |
|---|
| 2025.12.12 | ₩33,818 | ₩33,818 | ₩33,690 | ₩33,804 | -0.04% | 2.4천 |
|---|
| 2025.12.11 | ₩33,777 | ₩33,777 | ₩33,617 | ₩33,737 | -0.12% | 4.2천 |
|---|
| 2025.12.10 | ₩33,684 | ₩33,737 | ₩33,657 | ₩33,670 | -0.04% | 5.3천 |
|---|
| 2025.12.09 | ₩33,871 | ₩33,871 | ₩33,550 | ₩33,577 | -0.87% | 8.6천 |
|---|
| 2025.12.08 | ₩33,818 | ₩33,818 | ₩33,563 | ₩33,751 | -0.20% | 3.5천 |
|---|
| 2025.12.05 | ₩33,885 | ₩33,885 | ₩33,710 | ₩33,710 | -0.51% | 4천 |
|---|
| 2025.12.04 | ₩33,952 | ₩34,032 | ₩33,751 | ₩33,791 | -0.47% | 2만 |
|---|
| 2025.12.03 | ₩33,791 | ₩33,911 | ₩33,744 | ₩33,818 | +0.08% | 8.1천 |
|---|
| 2025.12.02 | ₩33,737 | ₩33,831 | ₩33,657 | ₩33,724 | -0.04% | 4.5천 |
|---|
| 2025.12.01 | ₩33,858 | ₩33,858 | ₩33,496 | ₩33,684 | -0.51% | 1.1만 |
|---|
| 2025.11.28 | ₩33,938 | ₩33,938 | ₩33,737 | ₩33,885 | -0.16% | 3.8천 |
|---|
| 2025.11.26 | ₩33,978 | ₩33,978 | ₩33,657 | ₩33,885 | -0.28% | 6.1천 |
|---|
| 2025.11.25 | ₩33,978 | ₩33,978 | ₩33,684 | ₩33,818 | -0.47% | 2.3천 |
|---|
| 2025.11.24 | ₩34,005 | ₩34,005 | ₩33,590 | ₩33,898 | -0.32% | 7.7천 |
|---|
| 2025.11.21 | ₩33,992 | ₩34,032 | ₩33,871 | ₩33,952 | -0.12% | 2.3천 |
|---|
| 2025.11.20 | ₩34,206 | ₩34,206 | ₩33,751 | ₩33,844 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩33,952 | ₩34,018 | ₩33,858 | ₩33,978 | +0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,059 | ₩34,059 | ₩33,831 | ₩34,045 | -0.04% | 3.4천 |
|---|
| 2025.11.17 | ₩34,126 | ₩34,126 | ₩33,818 | ₩33,925 | -0.59% | 7.9천 |
|---|
| 2025.11.14 | ₩34,152 | ₩34,152 | ₩33,965 | ₩34,152 | 0.00% | 3.5천 |
|---|
| 2025.11.13 | ₩34,139 | ₩34,313 | ₩34,085 | ₩34,085 | -0.16% | 7.5천 |
|---|
| 2025.11.12 | ₩34,353 | ₩34,353 | ₩33,898 | ₩34,059 | -0.86% | 8.7천 |
|---|
| 2025.11.11 | ₩34,353 | ₩34,353 | ₩34,032 | ₩34,193 | -0.47% | 4.8천 |
|---|
| 2025.11.10 | ₩34,527 | ₩34,943 | ₩34,045 | ₩34,313 | -0.62% | 1.5만 |
|---|
| 2025.11.07 | ₩34,206 | ₩34,353 | ₩34,045 | ₩34,353 | +0.43% | 5.2천 |
|---|
| 2025.11.06 | ₩33,952 | ₩34,152 | ₩33,903 | ₩34,045 | +0.28% | 7.7천 |
|---|
| 2025.11.05 | ₩33,938 | ₩33,952 | ₩33,898 | ₩33,925 | -0.04% | 2.1천 |
|---|
| 2025.11.04 | ₩33,791 | ₩33,885 | ₩33,577 | ₩33,818 | +0.08% | 7.2천 |
|---|
| 2025.11.03 | ₩33,871 | ₩33,911 | ₩33,704 | ₩33,737 | -0.40% | 2.4천 |
|---|
| 2025.10.31 | ₩33,550 | ₩33,804 | ₩33,550 | ₩33,724 | +0.52% | 2.8천 |
|---|
| 2025.10.30 | ₩33,925 | ₩33,938 | ₩33,510 | ₩33,630 | -0.87% | 7.6천 |
|---|
| 2025.10.29 | ₩33,791 | ₩33,952 | ₩33,670 | ₩33,818 | +0.08% | 4.5천 |
|---|
| 2025.10.28 | ₩33,603 | ₩33,704 | ₩33,322 | ₩33,704 | +0.30% | 4.7천 |
|---|
| 2025.10.27 | ₩33,737 | ₩33,938 | ₩33,362 | ₩33,469 | -0.79% | 1.3만 |
|---|
| 2025.10.24 | ₩33,510 | ₩33,818 | ₩33,456 | ₩33,777 | +0.80% | 8.8천 |
|---|
| 2025.10.23 | ₩34,059 | ₩34,059 | ₩33,483 | ₩33,483 | -1.69% | 1.2만 |
|---|
| 2025.10.22 | ₩34,139 | ₩34,139 | ₩33,885 | ₩33,885 | -0.75% | 1.2천 |
|---|
| 2025.10.21 | ₩34,085 | ₩34,085 | ₩33,858 | ₩34,016 | -0.20% | 2.3천 |
|---|
| 2025.10.20 | ₩33,885 | ₩34,179 | ₩33,777 | ₩33,885 | 0.00% | 3.6천 |
|---|
| 2025.10.17 | ₩34,018 | ₩34,018 | ₩33,764 | ₩33,911 | -0.31% | 1천 |
|---|
| 2025.10.16 | ₩34,099 | ₩34,206 | ₩33,780 | ₩33,898 | -0.59% | 5.6천 |
|---|
| 2025.10.15 | ₩33,724 | ₩34,126 | ₩33,724 | ₩33,804 | +0.24% | 2.6천 |
|---|
| 2025.10.14 | ₩34,219 | ₩34,380 | ₩33,925 | ₩34,126 | -0.27% | 2.1천 |
|---|
| 2025.10.13 | ₩34,487 | ₩34,487 | ₩34,072 | ₩34,072 | -1.20% | 1.5천 |
|---|
| 2025.10.10 | ₩34,407 | ₩34,635 | ₩34,126 | ₩34,126 | -0.82% | 8.5천 |
|---|