시장 데이터를 불러오는 중
Brookfield Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units, Series 13 · BIP-PA · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,159 | ₩21,454 | ₩21,012 | ₩21,320 | +0.76% | 2.3만 |
| 2026.10.08 | ₩21,320 | ₩21,377 | ₩20,931 | ₩21,092 | -1.07% | 2만 |
| 2026.10.07 | ₩21,628 | ₩21,628 | ₩21,059 | ₩21,414 | -0.99% | 1.8만 |
| 2026.10.06 | ₩21,641 | ₩22,003 | ₩21,454 | ₩21,641 | 0.00% | 1.8만 |
| 2026.10.05 | ₩21,373 | ₩21,782 | ₩21,373 | ₩21,641 | +1.25% | 9천 |
| 2026.10.02 | ₩21,574 | ₩21,574 | ₩21,353 | ₩21,367 | -0.96% | 7.7천 |
| 2026.10.01 | ₩21,213 | ₩21,789 | ₩21,213 | ₩21,574 | +1.71% | 3.4천 |
| 2026.09.30 | ₩21,829 | ₩21,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,333 |
| -2.27% |
| 2.7만 |
| 2026.09.29 | ₩21,967 | ₩21,967 | ₩21,655 | ₩21,668 | -1.36% | 4천 |
|---|
| 2026.09.28 | ₩22,124 | ₩22,124 | ₩21,722 | ₩21,762 | -1.64% | 7.2천 |
|---|
| 2026.09.25 | ₩22,325 | ₩22,325 | ₩22,003 | ₩22,030 | -1.32% | 3.3천 |
|---|
| 2026.09.24 | ₩22,244 | ₩22,244 | ₩22,151 | ₩22,151 | -0.42% | 5.7천 |
|---|
| 2026.09.23 | ₩22,191 | ₩22,352 | ₩22,151 | ₩22,247 | +0.26% | 4.6천 |
|---|
| 2026.09.22 | ₩22,258 | ₩22,318 | ₩22,258 | ₩22,318 | +0.27% | 1.9천 |
|---|
| 2026.09.21 | ₩22,673 | ₩22,754 | ₩22,218 | ₩22,244 | -1.89% | 6.6천 |
|---|
| 2026.09.18 | ₩22,338 | ₩22,727 | ₩22,338 | ₩22,727 | +1.74% | 2.1천 |
|---|
| 2026.09.17 | ₩22,539 | ₩22,660 | ₩22,311 | ₩22,499 | -0.18% | 8.6천 |
|---|
| 2026.09.16 | ₩22,526 | ₩22,707 | ₩22,258 | ₩22,526 | 0.00% | 5.5천 |
|---|
| 2026.09.15 | ₩22,325 | ₩22,365 | ₩22,285 | ₩22,365 | +0.18% | 2.7천 |
|---|
| 2026.09.14 | ₩22,244 | ₩22,472 | ₩22,151 | ₩22,218 | -0.12% | 5.1천 |
|---|
| 2026.09.11 | ₩22,419 | ₩22,644 | ₩22,177 | ₩22,177 | -1.08% | 1.4만 |
|---|
| 2026.09.10 | ₩22,285 | ₩22,365 | ₩22,211 | ₩22,365 | +0.36% | 5천 |
|---|
| 2026.09.09 | ₩22,419 | ₩22,687 | ₩22,276 | ₩22,325 | -0.42% | 8.3천 |
|---|
| 2026.09.08 | ₩22,713 | ₩22,767 | ₩22,593 | ₩22,760 | +0.21% | 6.3천 |
|---|
| 2026.09.04 | ₩22,794 | ₩22,794 | ₩22,271 | ₩22,593 | -0.88% | 6.3천 |
|---|
| 2026.09.03 | ₩22,807 | ₩22,896 | ₩22,780 | ₩22,794 | -0.06% | 3.8천 |
|---|
| 2026.09.02 | ₩22,968 | ₩22,968 | ₩22,673 | ₩22,673 | -1.28% | 1.9천 |
|---|
| 2026.09.01 | ₩22,995 | ₩22,995 | ₩22,754 | ₩22,794 | -0.87% | 4.4천 |
|---|
| 2026.08.31 | ₩22,968 | ₩23,129 | ₩22,847 | ₩22,995 | +0.12% | 5.6천 |
|---|
| 2026.08.28 | ₩23,571 | ₩23,571 | ₩23,370 | ₩23,564 | -0.03% | 1.4천 |
|---|
| 2026.08.27 | ₩23,142 | ₩23,390 | ₩23,142 | ₩23,383 | +1.04% | 9.3천 |
|---|
| 2026.08.26 | ₩23,292 | ₩23,292 | ₩23,249 | ₩23,249 | -0.19% | 484 |
|---|
| 2026.08.25 | ₩22,995 | ₩23,278 | ₩22,995 | ₩23,278 | +1.23% | 2.6천 |
|---|
| 2026.08.24 | ₩22,968 | ₩23,022 | ₩22,861 | ₩22,874 | -0.41% | 1.4만 |
|---|
| 2026.08.21 | ₩22,981 | ₩23,370 | ₩22,928 | ₩22,941 | -0.17% | 1.8만 |
|---|
| 2026.08.20 | ₩22,861 | ₩23,129 | ₩22,861 | ₩23,008 | +0.64% | 5.5천 |
|---|
| 2026.08.19 | ₩23,022 | ₩23,202 | ₩22,923 | ₩22,981 | -0.17% | 3.3만 |
|---|
| 2026.08.18 | ₩23,450 | ₩23,450 | ₩23,075 | ₩23,075 | -1.60% | 9.3천 |
|---|
| 2026.08.17 | ₩23,611 | ₩23,625 | ₩23,343 | ₩23,343 | -1.14% | 5.3천 |
|---|
| 2026.08.14 | ₩23,705 | ₩23,705 | ₩23,492 | ₩23,705 | 0.00% | 9.9천 |
|---|
| 2026.08.13 | ₩23,558 | ₩23,558 | ₩23,558 | ₩23,558 | 0.00% | 531 |
|---|
| 2026.08.12 | ₩23,625 | ₩23,625 | ₩23,517 | ₩23,517 | -0.45% | 1.3천 |
|---|
| 2026.08.11 | ₩23,598 | ₩23,631 | ₩23,504 | ₩23,631 | +0.14% | 957 |
|---|
| 2026.08.10 | ₩23,139 | ₩23,772 | ₩23,139 | ₩23,772 | +2.73% | 3천 |
|---|
| 2026.08.07 | ₩23,531 | ₩23,949 | ₩23,531 | ₩23,949 | +1.78% | 7.1천 |
|---|
| 2026.08.06 | ₩23,387 | ₩23,651 | ₩23,383 | ₩23,651 | +1.13% | 9.7천 |
|---|
| 2026.08.05 | ₩23,450 | ₩23,450 | ₩23,290 | ₩23,450 | 0.00% | 2.6천 |
|---|
| 2026.08.04 | ₩23,223 | ₩23,450 | ₩23,223 | ₩23,403 | +0.78% | 5.6천 |
|---|
| 2026.08.03 | ₩23,437 | ₩23,450 | ₩23,196 | ₩23,343 | -0.40% | 2.7천 |
|---|
| 2026.07.31 | ₩23,042 | ₩23,450 | ₩22,968 | ₩23,450 | +1.77% | 1.1만 |
|---|
| 2026.07.30 | ₩22,968 | ₩23,231 | ₩22,914 | ₩23,231 | +1.15% | 8.8천 |
|---|
| 2026.07.29 | ₩22,981 | ₩22,981 | ₩22,847 | ₩22,847 | -0.58% | 2.1천 |
|---|
| 2026.07.28 | ₩22,807 | ₩22,981 | ₩22,807 | ₩22,901 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩22,955 | ₩23,249 | ₩22,633 | ₩22,633 | -1.40% | 1.2만 |
|---|
| 2026.07.24 | ₩22,794 | ₩22,901 | ₩22,794 | ₩22,888 | +0.41% | 1.3천 |
|---|
| 2026.07.23 | ₩22,914 | ₩22,921 | ₩22,492 | ₩22,847 | -0.29% | 5.7천 |
|---|
| 2026.07.22 | ₩23,202 | ₩23,202 | ₩22,901 | ₩22,961 | -1.04% | 2.1천 |
|---|
| 2026.07.21 | ₩23,022 | ₩23,490 | ₩23,022 | ₩23,196 | +0.76% | 8.1천 |
|---|
| 2026.07.20 | ₩22,888 | ₩23,115 | ₩22,646 | ₩23,115 | +1.00% | 9.5천 |
|---|
| 2026.07.17 | ₩22,593 | ₩22,905 | ₩22,593 | ₩22,854 | +1.16% | 3.7천 |
|---|
| 2026.07.16 | ₩22,888 | ₩22,888 | ₩22,680 | ₩22,680 | -0.91% | 795 |
|---|
| 2026.07.15 | ₩22,874 | ₩22,914 | ₩22,660 | ₩22,914 | +0.18% | 5.6천 |
|---|
| 2026.07.14 | ₩22,914 | ₩22,914 | ₩22,740 | ₩22,754 | -0.70% | 1.2만 |
|---|
| 2026.07.13 | ₩22,646 | ₩22,646 | ₩22,646 | ₩22,646 | 0.00% | 492 |
|---|
| 2026.07.10 | ₩22,457 | ₩22,687 | ₩22,457 | ₩22,660 | +0.90% | 8.3천 |
|---|
| 2026.07.09 | ₩22,780 | ₩22,847 | ₩22,606 | ₩22,807 | +0.12% | 5.4천 |
|---|
| 2026.07.08 | ₩22,646 | ₩22,847 | ₩22,646 | ₩22,834 | +0.83% | 9.4천 |
|---|
| 2026.07.07 | ₩22,499 | ₩22,767 | ₩22,499 | ₩22,512 | +0.06% | 2.2천 |
|---|
| 2026.07.06 | ₩22,526 | ₩22,700 | ₩22,445 | ₩22,646 | +0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩22,365 | ₩22,767 | ₩22,365 | ₩22,472 | +0.48% | 3.6천 |
|---|
| 2026.07.01 | ₩22,258 | ₩22,562 | ₩22,030 | ₩22,472 | +0.96% | 7.8천 |
|---|
| 2026.06.30 | ₩22,767 | ₩22,901 | ₩21,923 | ₩21,923 | -3.71% | 5.2만 |
|---|
| 2026.06.29 | ₩22,620 | ₩22,727 | ₩22,512 | ₩22,596 | -0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩22,834 | ₩22,901 | ₩22,512 | ₩22,553 | -1.23% | 1.3만 |
|---|
| 2026.06.25 | ₩22,774 | ₩22,814 | ₩22,760 | ₩22,794 | +0.09% | 3.7만 |
|---|
| 2026.06.24 | ₩22,633 | ₩22,780 | ₩22,633 | ₩22,768 | +0.60% | 1.3만 |
|---|
| 2026.06.23 | ₩22,512 | ₩22,619 | ₩22,512 | ₩22,512 | 0.00% | 4.6천 |
|---|
| 2026.06.22 | ₩22,566 | ₩22,620 | ₩22,514 | ₩22,526 | -0.18% | 5.6천 |
|---|
| 2026.06.18 | ₩22,325 | ₩22,432 | ₩22,325 | ₩22,432 | +0.48% | 1.7천 |
|---|
| 2026.06.17 | ₩22,499 | ₩22,499 | ₩22,378 | ₩22,405 | -0.42% | 6.4천 |
|---|
| 2026.06.16 | ₩22,646 | ₩22,646 | ₩22,465 | ₩22,512 | -0.59% | 1.1만 |
|---|
| 2026.06.15 | ₩22,472 | ₩22,559 | ₩22,472 | ₩22,512 | +0.18% | 2.4천 |
|---|
| 2026.06.12 | ₩22,687 | ₩22,687 | ₩22,472 | ₩22,472 | -0.95% | 5.2천 |
|---|
| 2026.06.11 | ₩22,646 | ₩22,646 | ₩22,472 | ₩22,524 | -0.54% | 2.1천 |
|---|
| 2026.06.10 | ₩22,646 | ₩22,646 | ₩22,472 | ₩22,472 | -0.77% | 2.6천 |
|---|
| 2026.06.09 | ₩22,820 | ₩22,820 | ₩22,472 | ₩22,512 | -1.35% | 2.2천 |
|---|
| 2026.06.08 | ₩23,115 | ₩23,115 | ₩22,566 | ₩22,566 | -2.38% | 1.4만 |
|---|
| 2026.06.05 | ₩23,055 | ₩23,169 | ₩23,048 | ₩23,048 | -0.03% | 7.7천 |
|---|
| 2026.06.04 | ₩22,847 | ₩23,196 | ₩22,847 | ₩23,055 | +0.91% | 7.1천 |
|---|
| 2026.06.03 | ₩22,867 | ₩23,035 | ₩22,861 | ₩22,914 | +0.21% | 7.5천 |
|---|
| 2026.06.02 | ₩23,035 | ₩23,129 | ₩22,780 | ₩22,995 | -0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩23,022 | ₩23,075 | ₩22,874 | ₩22,995 | -0.12% | 3.6천 |
|---|
| 2026.05.29 | ₩22,968 | ₩22,995 | ₩22,827 | ₩22,995 | +0.12% | 5.1천 |
|---|
| 2026.05.28 | ₩23,316 | ₩23,316 | ₩22,995 | ₩23,263 | -0.23% | 2.9천 |
|---|
| 2026.05.27 | ₩23,089 | ₩23,263 | ₩22,995 | ₩23,263 | +0.75% | 4.5천 |
|---|
| 2026.05.26 | ₩23,236 | ₩23,252 | ₩22,821 | ₩22,928 | -1.33% | 8.9천 |
|---|
| 2026.05.22 | ₩23,303 | ₩23,303 | ₩22,821 | ₩23,062 | -1.04% | 2.6천 |
|---|
| 2026.05.21 | ₩23,303 | ₩23,330 | ₩22,660 | ₩23,209 | -0.40% | 2.1만 |
|---|
| 2026.05.20 | ₩22,780 | ₩23,464 | ₩22,780 | ₩23,089 | +1.35% | 3.2만 |
|---|
| 2026.05.19 | ₩22,941 | ₩23,209 | ₩22,579 | ₩22,593 | -1.52% | 1.2만 |
|---|
| 2026.05.18 | ₩23,042 | ₩23,142 | ₩22,941 | ₩23,035 | -0.03% | 6.7천 |
|---|
| 2026.05.15 | ₩23,008 | ₩23,008 | ₩22,931 | ₩23,008 | 0.00% | 2.5천 |
|---|
| 2026.05.14 | ₩23,156 | ₩23,156 | ₩23,008 | ₩23,008 | -0.64% | 3.9천 |
|---|
| 2026.05.13 | ₩23,115 | ₩23,115 | ₩23,001 | ₩23,008 | -0.46% | 3.8천 |
|---|
| 2026.05.12 | ₩22,955 | ₩23,196 | ₩22,955 | ₩23,182 | +0.99% | 2천 |
|---|
| 2026.05.11 | ₩23,196 | ₩23,196 | ₩22,851 | ₩23,196 | 0.00% | 3.9천 |
|---|
| 2026.05.08 | ₩23,022 | ₩23,196 | ₩22,881 | ₩23,196 | +0.76% | 5.5천 |
|---|
| 2026.05.07 | ₩22,968 | ₩22,995 | ₩22,821 | ₩22,901 | -0.29% | 3.4천 |
|---|
| 2026.05.06 | ₩22,713 | ₩23,169 | ₩22,713 | ₩22,901 | +0.83% | 2.4만 |
|---|
| 2026.05.05 | ₩22,727 | ₩22,727 | ₩22,562 | ₩22,653 | -0.32% | 2천 |
|---|
| 2026.05.04 | ₩22,780 | ₩22,845 | ₩22,713 | ₩22,713 | -0.29% | 1.6만 |
|---|
| 2026.05.01 | ₩22,660 | ₩22,854 | ₩22,660 | ₩22,847 | +0.83% | 2.1천 |
|---|
| 2026.04.30 | ₩22,780 | ₩22,854 | ₩22,553 | ₩22,767 | -0.06% | 2.1천 |
|---|
| 2026.04.29 | ₩23,156 | ₩23,156 | ₩22,700 | ₩22,780 | -1.62% | 3.1천 |
|---|
| 2026.04.28 | ₩22,780 | ₩23,209 | ₩22,780 | ₩22,914 | +0.59% | 8.2천 |
|---|
| 2026.04.27 | ₩22,827 | ₩22,981 | ₩22,707 | ₩22,914 | +0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩22,713 | ₩22,780 | ₩22,377 | ₩22,378 | -1.47% | 6.7천 |
|---|
| 2026.04.23 | ₩22,941 | ₩23,209 | ₩22,673 | ₩22,673 | -1.17% | 1.7만 |
|---|
| 2026.04.22 | ₩22,807 | ₩22,807 | ₩22,807 | ₩22,807 | 0.00% | 344 |
|---|
| 2026.04.21 | ₩22,908 | ₩22,941 | ₩22,888 | ₩22,928 | +0.09% | 1.1천 |
|---|
| 2026.04.20 | ₩22,941 | ₩22,941 | ₩22,914 | ₩22,941 | 0.00% | 2.7천 |
|---|
| 2026.04.17 | ₩22,898 | ₩22,941 | ₩22,874 | ₩22,894 | -0.02% | 3.4천 |
|---|
| 2026.04.16 | ₩22,861 | ₩22,941 | ₩22,847 | ₩22,914 | +0.23% | 3.3천 |
|---|
| 2026.04.15 | ₩22,740 | ₩22,941 | ₩22,727 | ₩22,941 | +0.88% | 1.1천 |
|---|
| 2026.04.14 | ₩22,862 | ₩22,888 | ₩22,673 | ₩22,888 | +0.11% | 2.4천 |
|---|
| 2026.04.13 | ₩22,787 | ₩22,787 | ₩22,780 | ₩22,780 | -0.03% | 538 |
|---|
| 2026.04.10 | ₩22,888 | ₩22,888 | ₩22,532 | ₩22,687 | -0.88% | 3.1천 |
|---|
| 2026.04.09 | ₩22,620 | ₩22,861 | ₩22,620 | ₩22,861 | +1.07% | 6.8천 |
|---|
| 2026.04.08 | ₩22,258 | ₩22,834 | ₩22,110 | ₩22,797 | +2.42% | 2.7만 |
|---|
| 2026.04.07 | ₩22,231 | ₩22,231 | ₩22,043 | ₩22,091 | -0.63% | 4.3천 |
|---|
| 2026.04.06 | ₩22,110 | ₩22,244 | ₩22,104 | ₩22,177 | +0.30% | 3.5천 |
|---|
| 2026.04.02 | ₩21,943 | ₩22,110 | ₩21,923 | ₩22,070 | +0.58% | 6.1천 |
|---|
| 2026.04.01 | ₩21,842 | ₩22,110 | ₩21,842 | ₩21,953 | +0.51% | 1.8만 |
|---|
| 2026.03.31 | ₩22,579 | ₩22,579 | ₩21,641 | ₩21,641 | -4.15% | 2.7만 |
|---|
| 2026.03.30 | ₩22,606 | ₩22,646 | ₩22,579 | ₩22,620 | +0.06% | 3.7천 |
|---|
| 2026.03.27 | ₩22,780 | ₩22,780 | ₩22,579 | ₩22,579 | -0.88% | 5.6천 |
|---|
| 2026.03.26 | ₩22,780 | ₩22,794 | ₩22,687 | ₩22,693 | -0.38% | 2.5천 |
|---|
| 2026.03.25 | ₩22,928 | ₩22,941 | ₩22,780 | ₩22,847 | -0.35% | 6.5천 |
|---|
| 2026.03.24 | ₩22,767 | ₩22,941 | ₩22,673 | ₩22,779 | +0.05% | 2.8천 |
|---|
| 2026.03.23 | ₩22,914 | ₩23,223 | ₩22,821 | ₩22,941 | +0.12% | 4천 |
|---|
| 2026.03.20 | ₩22,794 | ₩22,936 | ₩22,713 | ₩22,780 | -0.06% | 9.1천 |
|---|
| 2026.03.19 | ₩23,048 | ₩23,048 | ₩22,914 | ₩22,914 | -0.58% | 7천 |
|---|
| 2026.03.18 | ₩22,981 | ₩22,981 | ₩22,968 | ₩22,981 | 0.00% | 1.2천 |
|---|
| 2026.03.17 | ₩23,223 | ₩23,330 | ₩22,981 | ₩23,048 | -0.75% | 4.3천 |
|---|
| 2026.03.16 | ₩23,249 | ₩23,544 | ₩22,928 | ₩22,928 | -1.38% | 5.7천 |
|---|
| 2026.03.13 | ₩23,236 | ₩23,316 | ₩22,888 | ₩23,316 | +0.35% | 3.1천 |
|---|
| 2026.03.12 | ₩23,055 | ₩23,249 | ₩23,055 | ₩23,175 | +0.52% | 2.7천 |
|---|
| 2026.03.11 | ₩23,115 | ₩23,249 | ₩23,115 | ₩23,115 | 0.00% | 3.4천 |
|---|
| 2026.03.10 | ₩23,115 | ₩23,249 | ₩23,115 | ₩23,249 | +0.58% | 40 |
|---|
| 2026.03.09 | ₩23,115 | ₩23,290 | ₩22,861 | ₩23,214 | +0.43% | 40 |
|---|
| 2026.03.06 | ₩23,048 | ₩23,048 | ₩22,794 | ₩22,961 | -0.38% | 40 |
|---|
| 2026.03.05 | ₩22,888 | ₩22,981 | ₩22,780 | ₩22,847 | -0.18% | 40 |
|---|
| 2026.03.04 | ₩22,780 | ₩22,934 | ₩22,733 | ₩22,834 | +0.24% | 40 |
|---|
| 2026.03.03 | ₩22,754 | ₩22,941 | ₩22,713 | ₩22,713 | -0.18% | 40 |
|---|
| 2026.03.02 | ₩22,874 | ₩23,142 | ₩22,808 | ₩22,901 | +0.12% | 40 |
|---|
| 2026.02.27 | ₩23,477 | ₩23,477 | ₩22,780 | ₩22,780 | -2.97% | 40 |
|---|
| 2026.02.26 | ₩23,638 | ₩23,906 | ₩23,638 | ₩23,906 | +1.13% | 6.7천 |
|---|
| 2026.02.25 | ₩23,933 | ₩23,933 | ₩23,343 | ₩23,852 | -0.34% | 40 |
|---|
| 2026.02.24 | ₩24,094 | ₩24,094 | ₩23,893 | ₩24,053 | -0.17% | 40 |
|---|
| 2026.02.23 | ₩23,745 | ₩24,094 | ₩23,745 | ₩24,094 | +1.47% | 40 |
|---|
| 2026.02.20 | ₩24,040 | ₩24,120 | ₩23,879 | ₩24,120 | +0.33% | 7.4천 |
|---|
| 2026.02.19 | ₩23,893 | ₩24,254 | ₩23,852 | ₩23,852 | -0.17% | 908 |
|---|
| 2026.02.18 | ₩23,826 | ₩24,254 | ₩23,826 | ₩24,030 | +0.86% | 3.5천 |
|---|
| 2026.02.17 | ₩23,745 | ₩24,080 | ₩23,638 | ₩23,919 | +0.73% | 5천 |
|---|
| 2026.02.13 | ₩23,618 | ₩23,852 | ₩23,403 | ₩23,716 | +0.41% | 6.6천 |
|---|
| 2026.02.12 | ₩23,410 | ₩23,571 | ₩23,316 | ₩23,517 | +0.46% | 5.1천 |
|---|
| 2026.02.11 | ₩23,584 | ₩23,584 | ₩23,330 | ₩23,491 | -0.40% | 2.3천 |
|---|
| 2026.02.10 | ₩23,316 | ₩23,410 | ₩23,316 | ₩23,316 | 0.00% | 7.4천 |
|---|
| 2026.02.09 | ₩23,383 | ₩23,410 | ₩23,370 | ₩23,410 | +0.11% | 876 |
|---|
| 2026.02.06 | ₩23,182 | ₩23,424 | ₩23,182 | ₩23,349 | +0.72% | 1.9만 |
|---|
| 2026.02.05 | ₩23,209 | ₩23,249 | ₩23,090 | ₩23,249 | +0.17% | 1.9천 |
|---|
| 2026.02.04 | ₩23,142 | ₩23,249 | ₩23,115 | ₩23,249 | +0.46% | 4.2천 |
|---|
| 2026.02.03 | ₩22,928 | ₩23,142 | ₩22,928 | ₩23,115 | +0.82% | 6.6천 |
|---|
| 2026.02.02 | ₩23,196 | ₩23,196 | ₩23,115 | ₩23,115 | -0.35% | 3.6천 |
|---|
| 2026.01.30 | ₩22,968 | ₩23,169 | ₩22,914 | ₩22,914 | -0.23% | 4.9천 |
|---|
| 2026.01.29 | ₩23,082 | ₩23,082 | ₩22,780 | ₩22,780 | -1.31% | 4.6천 |
|---|
| 2026.01.28 | ₩22,981 | ₩23,048 | ₩22,878 | ₩23,048 | +0.29% | 4.1천 |
|---|
| 2026.01.27 | ₩23,263 | ₩23,263 | ₩22,780 | ₩22,780 | -2.07% | 9.3천 |
|---|
| 2026.01.26 | ₩23,263 | ₩23,263 | ₩23,209 | ₩23,249 | -0.06% | 2.2천 |
|---|
| 2026.01.23 | ₩23,115 | ₩23,517 | ₩22,981 | ₩23,209 | +0.41% | 1.3만 |
|---|
| 2026.01.22 | ₩23,209 | ₩23,450 | ₩23,209 | ₩23,316 | +0.46% | 6.8천 |
|---|
| 2026.01.21 | ₩23,276 | ₩23,316 | ₩23,276 | ₩23,303 | +0.11% | 1.2만 |
|---|
| 2026.01.20 | ₩23,236 | ₩23,263 | ₩22,914 | ₩23,263 | +0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩23,115 | ₩23,209 | ₩23,048 | ₩23,115 | 0.00% | 2천 |
|---|
| 2026.01.15 | ₩23,196 | ₩23,249 | ₩23,115 | ₩23,182 | -0.06% | 2.8천 |
|---|
| 2026.01.14 | ₩22,981 | ₩23,196 | ₩22,981 | ₩23,089 | +0.47% | 3.2천 |
|---|
| 2026.01.13 | ₩22,847 | ₩23,182 | ₩22,847 | ₩22,955 | +0.47% | 5.9천 |
|---|
| 2026.01.12 | ₩22,861 | ₩23,035 | ₩22,713 | ₩22,847 | -0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩22,888 | ₩23,035 | ₩22,687 | ₩22,700 | -0.82% | 8천 |
|---|
| 2026.01.08 | ₩22,780 | ₩22,847 | ₩22,700 | ₩22,794 | +0.06% | 7.3천 |
|---|
| 2026.01.07 | ₩22,914 | ₩23,021 | ₩22,814 | ₩22,821 | -0.41% | 7.7천 |
|---|
| 2026.01.06 | ₩22,740 | ₩23,008 | ₩22,711 | ₩22,754 | +0.06% | 7.3천 |
|---|
| 2026.01.05 | ₩23,008 | ₩23,008 | ₩22,713 | ₩22,713 | -1.28% | 4천 |
|---|
| 2026.01.02 | ₩22,559 | ₩22,981 | ₩22,453 | ₩22,981 | +1.87% | 1.3만 |
|---|
| 2025.12.31 | ₩22,660 | ₩22,660 | ₩22,445 | ₩22,445 | -0.95% | 1.9만 |
|---|
| 2025.12.30 | ₩22,754 | ₩22,754 | ₩22,633 | ₩22,633 | -0.53% | 7.4천 |
|---|
| 2025.12.29 | ₩22,817 | ₩22,869 | ₩22,646 | ₩22,673 | -0.63% | 7.4천 |
|---|
| 2025.12.26 | ₩22,884 | ₩22,884 | ₩22,780 | ₩22,847 | -0.16% | 9천 |
|---|
| 2025.12.24 | ₩22,767 | ₩22,941 | ₩22,767 | ₩22,941 | +0.77% | 6.9천 |
|---|
| 2025.12.23 | ₩22,780 | ₩22,981 | ₩22,646 | ₩22,660 | -0.53% | 1.1만 |
|---|
| 2025.12.22 | ₩22,888 | ₩22,901 | ₩22,727 | ₩22,747 | -0.61% | 1만 |
|---|
| 2025.12.19 | ₩23,039 | ₩23,048 | ₩22,847 | ₩22,874 | -0.72% | 7.5천 |
|---|
| 2025.12.18 | ₩23,209 | ₩23,209 | ₩22,914 | ₩23,048 | -0.69% | 1.1만 |
|---|
| 2025.12.17 | ₩23,383 | ₩23,383 | ₩22,941 | ₩23,209 | -0.75% | 6.1천 |
|---|
| 2025.12.16 | ₩23,115 | ₩23,290 | ₩22,914 | ₩23,290 | +0.75% | 2.2만 |
|---|
| 2025.12.15 | ₩23,022 | ₩23,022 | ₩22,914 | ₩22,981 | -0.18% | 5.6천 |
|---|
| 2025.12.12 | ₩22,914 | ₩23,001 | ₩22,780 | ₩22,981 | +0.29% | 8.2천 |
|---|
| 2025.12.11 | ₩22,754 | ₩22,939 | ₩22,661 | ₩22,821 | +0.30% | 6천 |
|---|
| 2025.12.10 | ₩22,928 | ₩22,928 | ₩22,646 | ₩22,646 | -1.23% | 3.3천 |
|---|
| 2025.12.09 | ₩22,794 | ₩22,914 | ₩22,794 | ₩22,847 | +0.24% | 3.2천 |
|---|
| 2025.12.08 | ₩22,928 | ₩23,115 | ₩22,646 | ₩22,727 | -0.88% | 1.1만 |
|---|
| 2025.12.05 | ₩22,807 | ₩23,089 | ₩22,807 | ₩22,807 | 0.00% | 5.6천 |
|---|
| 2025.12.04 | ₩23,048 | ₩23,048 | ₩22,646 | ₩22,780 | -1.16% | 1.3만 |
|---|
| 2025.12.03 | ₩23,169 | ₩23,169 | ₩22,941 | ₩22,941 | -0.98% | 4천 |
|---|
| 2025.12.02 | ₩22,955 | ₩23,303 | ₩22,941 | ₩23,102 | +0.64% | 5.6천 |
|---|
| 2025.12.01 | ₩22,713 | ₩23,316 | ₩22,713 | ₩22,941 | +1.00% | 1.6만 |
|---|
| 2025.11.28 | ₩23,139 | ₩23,316 | ₩22,754 | ₩22,754 | -1.67% | 1.7만 |
|---|
| 2025.11.26 | ₩23,598 | ₩23,651 | ₩23,420 | ₩23,651 | +0.23% | 1.8만 |
|---|
| 2025.11.25 | ₩23,169 | ₩23,316 | ₩23,167 | ₩23,303 | +0.58% | 3천 |
|---|
| 2025.11.24 | ₩23,134 | ₩23,156 | ₩23,028 | ₩23,048 | -0.37% | 2.5천 |
|---|
| 2025.11.21 | ₩23,102 | ₩23,102 | ₩22,780 | ₩22,847 | -1.10% | 8.5천 |
|---|
| 2025.11.20 | ₩23,003 | ₩23,182 | ₩22,874 | ₩22,914 | -0.38% | 1.3만 |
|---|
| 2025.11.19 | ₩23,182 | ₩23,182 | ₩23,182 | ₩23,182 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩23,142 | ₩23,182 | ₩23,142 | ₩23,182 | +0.17% | 1.5천 |
|---|
| 2025.11.17 | ₩23,276 | ₩23,290 | ₩23,055 | ₩23,055 | -0.95% | 2.7천 |
|---|
| 2025.11.14 | ₩22,995 | ₩23,048 | ₩22,794 | ₩22,794 | -0.87% | 6.7천 |
|---|
| 2025.11.13 | ₩23,142 | ₩23,142 | ₩22,861 | ₩22,874 | -1.16% | 7.3천 |
|---|
| 2025.11.12 | ₩22,928 | ₩22,981 | ₩22,914 | ₩22,955 | +0.12% | 4천 |
|---|
| 2025.11.11 | ₩22,955 | ₩22,995 | ₩22,955 | ₩22,981 | +0.12% | 9천 |
|---|
| 2025.11.10 | ₩23,517 | ₩23,517 | ₩22,901 | ₩22,901 | -2.62% | 1만 |
|---|
| 2025.11.07 | ₩22,981 | ₩22,981 | ₩22,840 | ₩22,888 | -0.41% | 4.8천 |
|---|
| 2025.11.06 | ₩22,914 | ₩23,303 | ₩22,894 | ₩22,981 | +0.29% | 6.7천 |
|---|
| 2025.11.05 | ₩23,035 | ₩23,035 | ₩22,934 | ₩22,954 | -0.35% | 5.7천 |
|---|
| 2025.11.04 | ₩23,129 | ₩23,129 | ₩22,780 | ₩22,874 | -1.10% | 6.4천 |
|---|
| 2025.11.03 | ₩22,955 | ₩23,236 | ₩22,955 | ₩23,236 | +1.23% | 1.2천 |
|---|
| 2025.10.31 | ₩23,477 | ₩23,477 | ₩22,941 | ₩23,097 | -1.62% | 9.6천 |
|---|
| 2025.10.30 | ₩23,283 | ₩23,450 | ₩23,263 | ₩23,316 | +0.14% | 2.1천 |
|---|
| 2025.10.29 | ₩23,785 | ₩23,785 | ₩23,450 | ₩23,518 | -1.12% | 6.2천 |
|---|
| 2025.10.28 | ₩23,517 | ₩23,785 | ₩23,170 | ₩23,759 | +1.03% | 2.8천 |
|---|
| 2025.10.27 | ₩23,839 | ₩23,839 | ₩23,142 | ₩23,142 | -2.92% | 1.2천 |
|---|
| 2025.10.24 | ₩23,223 | ₩23,839 | ₩23,223 | ₩23,839 | +2.65% | 1.3천 |
|---|
| 2025.10.23 | ₩23,491 | ₩23,491 | ₩23,381 | ₩23,424 | -0.29% | 7.4천 |
|---|
| 2025.10.22 | ₩23,545 | ₩23,556 | ₩23,437 | ₩23,437 | -0.46% | 2.8천 |
|---|
| 2025.10.21 | ₩23,397 | ₩23,584 | ₩23,102 | ₩23,504 | +0.46% | 1.6천 |
|---|
| 2025.10.20 | ₩23,156 | ₩23,290 | ₩23,062 | ₩23,249 | +0.41% | 1.2천 |
|---|
| 2025.10.17 | ₩22,995 | ₩23,055 | ₩22,995 | ₩23,008 | +0.06% | 8.7천 |
|---|
| 2025.10.16 | ₩23,217 | ₩23,223 | ₩23,182 | ₩23,223 | +0.02% | 3천 |
|---|
| 2025.10.15 | ₩23,212 | ₩23,222 | ₩23,142 | ₩23,209 | -0.01% | 4.4천 |
|---|
| 2025.10.14 | ₩23,142 | ₩23,162 | ₩23,008 | ₩23,008 | -0.58% | 917 |
|---|
| 2025.10.13 | ₩23,129 | ₩23,156 | ₩22,914 | ₩23,008 | -0.52% | 3.2천 |
|---|
| 2025.10.10 | ₩23,571 | ₩23,571 | ₩22,847 | ₩22,955 | -2.62% | 2.4천 |
|---|
