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 | ₩21,060 | ₩21,354 | ₩20,914 | ₩21,220 | +0.76% | 2.3만 |
| 2026.10.08 | ₩21,220 | ₩21,277 | ₩20,834 | ₩20,994 | -1.07% | 2만 |
| 2026.10.07 | ₩21,527 | ₩21,527 | ₩20,961 | ₩21,314 | -0.99% | 1.8만 |
| 2026.10.06 | ₩21,541 | ₩21,901 | ₩21,354 | ₩21,541 | 0.00% | 1.8만 |
| 2026.10.05 | ₩21,274 | ₩21,681 | ₩21,274 | ₩21,541 | +1.25% | 9천 |
| 2026.10.02 | ₩21,474 | ₩21,474 | ₩21,254 | ₩21,267 | -0.96% | 7.7천 |
| 2026.10.01 | ₩21,114 | ₩21,687 | ₩21,114 | ₩21,474 | +1.71% | 3.4천 |
| 2026.09.30 | ₩21,727 | ₩21,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,234 |
| -2.27% |
| 2.7만 |
| 2026.09.29 | ₩21,865 | ₩21,865 | ₩21,554 | ₩21,567 | -1.36% | 4천 |
|---|
| 2026.09.28 | ₩22,021 | ₩22,021 | ₩21,621 | ₩21,661 | -1.64% | 7.2천 |
|---|
| 2026.09.25 | ₩22,221 | ₩22,221 | ₩21,901 | ₩21,927 | -1.32% | 3.3천 |
|---|
| 2026.09.24 | ₩22,141 | ₩22,141 | ₩22,047 | ₩22,047 | -0.42% | 5.7천 |
|---|
| 2026.09.23 | ₩22,087 | ₩22,247 | ₩22,047 | ₩22,144 | +0.26% | 4.6천 |
|---|
| 2026.09.22 | ₩22,154 | ₩22,214 | ₩22,154 | ₩22,214 | +0.27% | 1.9천 |
|---|
| 2026.09.21 | ₩22,568 | ₩22,648 | ₩22,114 | ₩22,141 | -1.89% | 6.6천 |
|---|
| 2026.09.18 | ₩22,234 | ₩22,621 | ₩22,234 | ₩22,621 | +1.74% | 2.1천 |
|---|
| 2026.09.17 | ₩22,434 | ₩22,554 | ₩22,207 | ₩22,394 | -0.18% | 8.6천 |
|---|
| 2026.09.16 | ₩22,421 | ₩22,601 | ₩22,154 | ₩22,421 | 0.00% | 5.5천 |
|---|
| 2026.09.15 | ₩22,221 | ₩22,261 | ₩22,181 | ₩22,261 | +0.18% | 2.7천 |
|---|
| 2026.09.14 | ₩22,141 | ₩22,367 | ₩22,047 | ₩22,114 | -0.12% | 5.1천 |
|---|
| 2026.09.11 | ₩22,314 | ₩22,539 | ₩22,074 | ₩22,074 | -1.08% | 1.4만 |
|---|
| 2026.09.10 | ₩22,181 | ₩22,261 | ₩22,107 | ₩22,261 | +0.36% | 5천 |
|---|
| 2026.09.09 | ₩22,314 | ₩22,581 | ₩22,172 | ₩22,221 | -0.42% | 8.3천 |
|---|
| 2026.09.08 | ₩22,608 | ₩22,661 | ₩22,488 | ₩22,654 | +0.21% | 6.3천 |
|---|
| 2026.09.04 | ₩22,688 | ₩22,688 | ₩22,167 | ₩22,488 | -0.88% | 6.3천 |
|---|
| 2026.09.03 | ₩22,701 | ₩22,789 | ₩22,674 | ₩22,688 | -0.06% | 3.8천 |
|---|
| 2026.09.02 | ₩22,861 | ₩22,861 | ₩22,568 | ₩22,568 | -1.28% | 1.9천 |
|---|
| 2026.09.01 | ₩22,888 | ₩22,888 | ₩22,648 | ₩22,688 | -0.87% | 4.4천 |
|---|
| 2026.08.31 | ₩22,861 | ₩23,021 | ₩22,741 | ₩22,888 | +0.12% | 5.6천 |
|---|
| 2026.08.28 | ₩23,461 | ₩23,461 | ₩23,261 | ₩23,455 | -0.03% | 1.4천 |
|---|
| 2026.08.27 | ₩23,034 | ₩23,281 | ₩23,034 | ₩23,274 | +1.04% | 9.3천 |
|---|
| 2026.08.26 | ₩23,184 | ₩23,184 | ₩23,141 | ₩23,141 | -0.19% | 484 |
|---|
| 2026.08.25 | ₩22,888 | ₩23,169 | ₩22,888 | ₩23,169 | +1.23% | 2.6천 |
|---|
| 2026.08.24 | ₩22,861 | ₩22,914 | ₩22,754 | ₩22,768 | -0.41% | 1.4만 |
|---|
| 2026.08.21 | ₩22,874 | ₩23,261 | ₩22,821 | ₩22,834 | -0.17% | 1.8만 |
|---|
| 2026.08.20 | ₩22,754 | ₩23,021 | ₩22,754 | ₩22,901 | +0.64% | 5.5천 |
|---|
| 2026.08.19 | ₩22,914 | ₩23,094 | ₩22,817 | ₩22,874 | -0.17% | 3.3만 |
|---|
| 2026.08.18 | ₩23,341 | ₩23,341 | ₩22,968 | ₩22,968 | -1.60% | 9.3천 |
|---|
| 2026.08.17 | ₩23,501 | ₩23,515 | ₩23,234 | ₩23,234 | -1.14% | 5.3천 |
|---|
| 2026.08.14 | ₩23,595 | ₩23,595 | ₩23,383 | ₩23,595 | 0.00% | 9.9천 |
|---|
| 2026.08.13 | ₩23,448 | ₩23,448 | ₩23,448 | ₩23,448 | 0.00% | 531 |
|---|
| 2026.08.12 | ₩23,515 | ₩23,515 | ₩23,408 | ₩23,408 | -0.45% | 1.3천 |
|---|
| 2026.08.11 | ₩23,488 | ₩23,521 | ₩23,395 | ₩23,521 | +0.14% | 957 |
|---|
| 2026.08.10 | ₩23,032 | ₩23,661 | ₩23,032 | ₩23,661 | +2.73% | 3천 |
|---|
| 2026.08.07 | ₩23,421 | ₩23,837 | ₩23,421 | ₩23,837 | +1.78% | 7.1천 |
|---|
| 2026.08.06 | ₩23,278 | ₩23,541 | ₩23,274 | ₩23,541 | +1.13% | 9.7천 |
|---|
| 2026.08.05 | ₩23,341 | ₩23,341 | ₩23,181 | ₩23,341 | 0.00% | 2.6천 |
|---|
| 2026.08.04 | ₩23,114 | ₩23,341 | ₩23,114 | ₩23,294 | +0.78% | 5.6천 |
|---|
| 2026.08.03 | ₩23,328 | ₩23,341 | ₩23,088 | ₩23,234 | -0.40% | 2.7천 |
|---|
| 2026.07.31 | ₩22,934 | ₩23,341 | ₩22,861 | ₩23,341 | +1.77% | 1.1만 |
|---|
| 2026.07.30 | ₩22,861 | ₩23,123 | ₩22,808 | ₩23,123 | +1.15% | 8.8천 |
|---|
| 2026.07.29 | ₩22,874 | ₩22,874 | ₩22,741 | ₩22,741 | -0.58% | 2.1천 |
|---|
| 2026.07.28 | ₩22,701 | ₩22,874 | ₩22,701 | ₩22,794 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩22,848 | ₩23,141 | ₩22,528 | ₩22,528 | -1.40% | 1.2만 |
|---|
| 2026.07.24 | ₩22,688 | ₩22,794 | ₩22,688 | ₩22,781 | +0.41% | 1.3천 |
|---|
| 2026.07.23 | ₩22,808 | ₩22,814 | ₩22,387 | ₩22,741 | -0.29% | 5.7천 |
|---|
| 2026.07.22 | ₩23,094 | ₩23,094 | ₩22,794 | ₩22,854 | -1.04% | 2.1천 |
|---|
| 2026.07.21 | ₩22,914 | ₩23,381 | ₩22,914 | ₩23,088 | +0.76% | 8.1천 |
|---|
| 2026.07.20 | ₩22,781 | ₩23,008 | ₩22,541 | ₩23,008 | +1.00% | 9.5천 |
|---|
| 2026.07.17 | ₩22,488 | ₩22,799 | ₩22,488 | ₩22,748 | +1.16% | 3.7천 |
|---|
| 2026.07.16 | ₩22,781 | ₩22,781 | ₩22,574 | ₩22,574 | -0.91% | 795 |
|---|
| 2026.07.15 | ₩22,768 | ₩22,808 | ₩22,554 | ₩22,808 | +0.18% | 5.6천 |
|---|
| 2026.07.14 | ₩22,808 | ₩22,808 | ₩22,634 | ₩22,648 | -0.70% | 1.2만 |
|---|
| 2026.07.13 | ₩22,541 | ₩22,541 | ₩22,541 | ₩22,541 | 0.00% | 492 |
|---|
| 2026.07.10 | ₩22,353 | ₩22,581 | ₩22,353 | ₩22,554 | +0.90% | 8.3천 |
|---|
| 2026.07.09 | ₩22,674 | ₩22,741 | ₩22,501 | ₩22,701 | +0.12% | 5.4천 |
|---|
| 2026.07.08 | ₩22,541 | ₩22,741 | ₩22,541 | ₩22,728 | +0.83% | 9.4천 |
|---|
| 2026.07.07 | ₩22,394 | ₩22,661 | ₩22,394 | ₩22,408 | +0.06% | 2.2천 |
|---|
| 2026.07.06 | ₩22,421 | ₩22,594 | ₩22,341 | ₩22,541 | +0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩22,261 | ₩22,661 | ₩22,261 | ₩22,367 | +0.48% | 3.6천 |
|---|
| 2026.07.01 | ₩22,154 | ₩22,457 | ₩21,927 | ₩22,367 | +0.96% | 7.8천 |
|---|
| 2026.06.30 | ₩22,661 | ₩22,794 | ₩21,821 | ₩21,821 | -3.71% | 5.2만 |
|---|
| 2026.06.29 | ₩22,514 | ₩22,621 | ₩22,408 | ₩22,491 | -0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩22,728 | ₩22,794 | ₩22,408 | ₩22,448 | -1.23% | 1.3만 |
|---|
| 2026.06.25 | ₩22,668 | ₩22,708 | ₩22,654 | ₩22,688 | +0.09% | 3.7만 |
|---|
| 2026.06.24 | ₩22,528 | ₩22,674 | ₩22,528 | ₩22,662 | +0.60% | 1.3만 |
|---|
| 2026.06.23 | ₩22,408 | ₩22,513 | ₩22,408 | ₩22,408 | 0.00% | 4.6천 |
|---|
| 2026.06.22 | ₩22,461 | ₩22,514 | ₩22,410 | ₩22,421 | -0.18% | 5.6천 |
|---|
| 2026.06.18 | ₩22,221 | ₩22,327 | ₩22,221 | ₩22,327 | +0.48% | 1.7천 |
|---|
| 2026.06.17 | ₩22,394 | ₩22,394 | ₩22,274 | ₩22,301 | -0.42% | 6.4천 |
|---|
| 2026.06.16 | ₩22,541 | ₩22,541 | ₩22,361 | ₩22,408 | -0.59% | 1.1만 |
|---|
| 2026.06.15 | ₩22,367 | ₩22,454 | ₩22,367 | ₩22,408 | +0.18% | 2.4천 |
|---|
| 2026.06.12 | ₩22,581 | ₩22,581 | ₩22,367 | ₩22,367 | -0.95% | 5.2천 |
|---|
| 2026.06.11 | ₩22,541 | ₩22,541 | ₩22,367 | ₩22,420 | -0.54% | 2.1천 |
|---|
| 2026.06.10 | ₩22,541 | ₩22,541 | ₩22,367 | ₩22,367 | -0.77% | 2.6천 |
|---|
| 2026.06.09 | ₩22,714 | ₩22,714 | ₩22,367 | ₩22,408 | -1.35% | 2.2천 |
|---|
| 2026.06.08 | ₩23,008 | ₩23,008 | ₩22,461 | ₩22,461 | -2.38% | 1.4만 |
|---|
| 2026.06.05 | ₩22,948 | ₩23,061 | ₩22,941 | ₩22,941 | -0.03% | 7.7천 |
|---|
| 2026.06.04 | ₩22,741 | ₩23,088 | ₩22,741 | ₩22,948 | +0.91% | 7.1천 |
|---|
| 2026.06.03 | ₩22,761 | ₩22,928 | ₩22,754 | ₩22,808 | +0.21% | 7.5천 |
|---|
| 2026.06.02 | ₩22,928 | ₩23,021 | ₩22,674 | ₩22,888 | -0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩22,914 | ₩22,968 | ₩22,768 | ₩22,888 | -0.12% | 3.6천 |
|---|
| 2026.05.29 | ₩22,861 | ₩22,888 | ₩22,721 | ₩22,888 | +0.12% | 5.1천 |
|---|
| 2026.05.28 | ₩23,208 | ₩23,208 | ₩22,888 | ₩23,154 | -0.23% | 2.9천 |
|---|
| 2026.05.27 | ₩22,981 | ₩23,154 | ₩22,888 | ₩23,154 | +0.75% | 4.5천 |
|---|
| 2026.05.26 | ₩23,128 | ₩23,144 | ₩22,714 | ₩22,821 | -1.33% | 8.9천 |
|---|
| 2026.05.22 | ₩23,194 | ₩23,194 | ₩22,714 | ₩22,954 | -1.04% | 2.6천 |
|---|
| 2026.05.21 | ₩23,194 | ₩23,221 | ₩22,554 | ₩23,101 | -0.40% | 2.1만 |
|---|
| 2026.05.20 | ₩22,674 | ₩23,354 | ₩22,674 | ₩22,981 | +1.35% | 3.2만 |
|---|
| 2026.05.19 | ₩22,834 | ₩23,101 | ₩22,474 | ₩22,488 | -1.52% | 1.2만 |
|---|
| 2026.05.18 | ₩22,934 | ₩23,034 | ₩22,834 | ₩22,928 | -0.03% | 6.7천 |
|---|
| 2026.05.15 | ₩22,901 | ₩22,901 | ₩22,824 | ₩22,901 | 0.00% | 2.5천 |
|---|
| 2026.05.14 | ₩23,048 | ₩23,048 | ₩22,901 | ₩22,901 | -0.64% | 3.9천 |
|---|
| 2026.05.13 | ₩23,008 | ₩23,008 | ₩22,894 | ₩22,901 | -0.46% | 3.8천 |
|---|
| 2026.05.12 | ₩22,848 | ₩23,088 | ₩22,848 | ₩23,074 | +0.99% | 2천 |
|---|
| 2026.05.11 | ₩23,088 | ₩23,088 | ₩22,745 | ₩23,088 | 0.00% | 3.9천 |
|---|
| 2026.05.08 | ₩22,914 | ₩23,088 | ₩22,774 | ₩23,088 | +0.76% | 5.5천 |
|---|
| 2026.05.07 | ₩22,861 | ₩22,888 | ₩22,714 | ₩22,794 | -0.29% | 3.4천 |
|---|
| 2026.05.06 | ₩22,608 | ₩23,061 | ₩22,608 | ₩22,794 | +0.83% | 2.4만 |
|---|
| 2026.05.05 | ₩22,621 | ₩22,621 | ₩22,457 | ₩22,548 | -0.32% | 2천 |
|---|
| 2026.05.04 | ₩22,674 | ₩22,739 | ₩22,608 | ₩22,608 | -0.29% | 1.6만 |
|---|
| 2026.05.01 | ₩22,554 | ₩22,748 | ₩22,554 | ₩22,741 | +0.83% | 2.1천 |
|---|
| 2026.04.30 | ₩22,674 | ₩22,748 | ₩22,448 | ₩22,661 | -0.06% | 2.1천 |
|---|
| 2026.04.29 | ₩23,048 | ₩23,048 | ₩22,594 | ₩22,674 | -1.62% | 3.1천 |
|---|
| 2026.04.28 | ₩22,674 | ₩23,101 | ₩22,674 | ₩22,808 | +0.59% | 8.2천 |
|---|
| 2026.04.27 | ₩22,721 | ₩22,874 | ₩22,601 | ₩22,808 | +0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩22,608 | ₩22,674 | ₩22,273 | ₩22,274 | -1.47% | 6.7천 |
|---|
| 2026.04.23 | ₩22,834 | ₩23,101 | ₩22,568 | ₩22,568 | -1.17% | 1.7만 |
|---|
| 2026.04.22 | ₩22,701 | ₩22,701 | ₩22,701 | ₩22,701 | 0.00% | 344 |
|---|
| 2026.04.21 | ₩22,801 | ₩22,834 | ₩22,781 | ₩22,821 | +0.09% | 1.1천 |
|---|
| 2026.04.20 | ₩22,834 | ₩22,834 | ₩22,808 | ₩22,834 | 0.00% | 2.7천 |
|---|
| 2026.04.17 | ₩22,791 | ₩22,834 | ₩22,768 | ₩22,788 | -0.02% | 3.4천 |
|---|
| 2026.04.16 | ₩22,754 | ₩22,834 | ₩22,741 | ₩22,808 | +0.23% | 3.3천 |
|---|
| 2026.04.15 | ₩22,634 | ₩22,834 | ₩22,621 | ₩22,834 | +0.88% | 1.1천 |
|---|
| 2026.04.14 | ₩22,756 | ₩22,781 | ₩22,568 | ₩22,781 | +0.11% | 2.4천 |
|---|
| 2026.04.13 | ₩22,681 | ₩22,681 | ₩22,674 | ₩22,674 | -0.03% | 538 |
|---|
| 2026.04.10 | ₩22,781 | ₩22,781 | ₩22,428 | ₩22,581 | -0.88% | 3.1천 |
|---|
| 2026.04.09 | ₩22,514 | ₩22,754 | ₩22,514 | ₩22,754 | +1.07% | 6.8천 |
|---|
| 2026.04.08 | ₩22,154 | ₩22,728 | ₩22,007 | ₩22,691 | +2.42% | 2.7만 |
|---|
| 2026.04.07 | ₩22,127 | ₩22,127 | ₩21,941 | ₩21,988 | -0.63% | 4.3천 |
|---|
| 2026.04.06 | ₩22,007 | ₩22,140 | ₩22,001 | ₩22,074 | +0.30% | 3.5천 |
|---|
| 2026.04.02 | ₩21,841 | ₩22,007 | ₩21,821 | ₩21,967 | +0.58% | 6.1천 |
|---|
| 2026.04.01 | ₩21,741 | ₩22,007 | ₩21,741 | ₩21,851 | +0.51% | 1.8만 |
|---|
| 2026.03.31 | ₩22,474 | ₩22,474 | ₩21,541 | ₩21,541 | -4.15% | 2.7만 |
|---|
| 2026.03.30 | ₩22,501 | ₩22,541 | ₩22,474 | ₩22,514 | +0.06% | 3.7천 |
|---|
| 2026.03.27 | ₩22,674 | ₩22,674 | ₩22,474 | ₩22,474 | -0.88% | 5.6천 |
|---|
| 2026.03.26 | ₩22,674 | ₩22,688 | ₩22,581 | ₩22,588 | -0.38% | 2.5천 |
|---|
| 2026.03.25 | ₩22,821 | ₩22,834 | ₩22,674 | ₩22,741 | -0.35% | 6.5천 |
|---|
| 2026.03.24 | ₩22,661 | ₩22,834 | ₩22,568 | ₩22,673 | +0.05% | 2.8천 |
|---|
| 2026.03.23 | ₩22,808 | ₩23,115 | ₩22,714 | ₩22,834 | +0.12% | 4천 |
|---|
| 2026.03.20 | ₩22,688 | ₩22,829 | ₩22,608 | ₩22,674 | -0.06% | 9.1천 |
|---|
| 2026.03.19 | ₩22,941 | ₩22,941 | ₩22,808 | ₩22,808 | -0.58% | 7천 |
|---|
| 2026.03.18 | ₩22,874 | ₩22,874 | ₩22,861 | ₩22,874 | 0.00% | 1.2천 |
|---|
| 2026.03.17 | ₩23,114 | ₩23,221 | ₩22,874 | ₩22,941 | -0.75% | 4.3천 |
|---|
| 2026.03.16 | ₩23,141 | ₩23,435 | ₩22,821 | ₩22,821 | -1.38% | 5.7천 |
|---|
| 2026.03.13 | ₩23,128 | ₩23,208 | ₩22,781 | ₩23,208 | +0.35% | 3.1천 |
|---|
| 2026.03.12 | ₩22,948 | ₩23,141 | ₩22,948 | ₩23,067 | +0.52% | 2.7천 |
|---|
| 2026.03.11 | ₩23,008 | ₩23,141 | ₩23,008 | ₩23,008 | 0.00% | 3.4천 |
|---|
| 2026.03.10 | ₩23,008 | ₩23,141 | ₩23,008 | ₩23,141 | +0.58% | 40 |
|---|
| 2026.03.09 | ₩23,008 | ₩23,181 | ₩22,754 | ₩23,106 | +0.43% | 40 |
|---|
| 2026.03.06 | ₩22,941 | ₩22,941 | ₩22,688 | ₩22,854 | -0.38% | 40 |
|---|
| 2026.03.05 | ₩22,781 | ₩22,874 | ₩22,674 | ₩22,741 | -0.18% | 40 |
|---|
| 2026.03.04 | ₩22,674 | ₩22,828 | ₩22,628 | ₩22,728 | +0.24% | 40 |
|---|
| 2026.03.03 | ₩22,648 | ₩22,834 | ₩22,608 | ₩22,608 | -0.18% | 40 |
|---|
| 2026.03.02 | ₩22,768 | ₩23,034 | ₩22,702 | ₩22,794 | +0.12% | 40 |
|---|
| 2026.02.27 | ₩23,368 | ₩23,368 | ₩22,674 | ₩22,674 | -2.97% | 40 |
|---|
| 2026.02.26 | ₩23,528 | ₩23,795 | ₩23,528 | ₩23,795 | +1.13% | 6.7천 |
|---|
| 2026.02.25 | ₩23,821 | ₩23,821 | ₩23,234 | ₩23,741 | -0.34% | 40 |
|---|
| 2026.02.24 | ₩23,981 | ₩23,981 | ₩23,781 | ₩23,941 | -0.17% | 40 |
|---|
| 2026.02.23 | ₩23,635 | ₩23,981 | ₩23,635 | ₩23,981 | +1.47% | 40 |
|---|
| 2026.02.20 | ₩23,928 | ₩24,008 | ₩23,768 | ₩24,008 | +0.33% | 7.4천 |
|---|
| 2026.02.19 | ₩23,781 | ₩24,141 | ₩23,741 | ₩23,741 | -0.17% | 908 |
|---|
| 2026.02.18 | ₩23,715 | ₩24,141 | ₩23,715 | ₩23,918 | +0.86% | 3.5천 |
|---|
| 2026.02.17 | ₩23,635 | ₩23,968 | ₩23,528 | ₩23,808 | +0.73% | 5천 |
|---|
| 2026.02.13 | ₩23,508 | ₩23,741 | ₩23,294 | ₩23,605 | +0.41% | 6.6천 |
|---|
| 2026.02.12 | ₩23,301 | ₩23,461 | ₩23,208 | ₩23,408 | +0.46% | 5.1천 |
|---|
| 2026.02.11 | ₩23,475 | ₩23,475 | ₩23,221 | ₩23,381 | -0.40% | 2.3천 |
|---|
| 2026.02.10 | ₩23,208 | ₩23,301 | ₩23,208 | ₩23,208 | 0.00% | 7.4천 |
|---|
| 2026.02.09 | ₩23,274 | ₩23,301 | ₩23,261 | ₩23,301 | +0.11% | 876 |
|---|
| 2026.02.06 | ₩23,074 | ₩23,314 | ₩23,074 | ₩23,240 | +0.72% | 1.9만 |
|---|
| 2026.02.05 | ₩23,101 | ₩23,141 | ₩22,982 | ₩23,141 | +0.17% | 1.9천 |
|---|
| 2026.02.04 | ₩23,034 | ₩23,141 | ₩23,008 | ₩23,141 | +0.46% | 4.2천 |
|---|
| 2026.02.03 | ₩22,821 | ₩23,034 | ₩22,821 | ₩23,008 | +0.82% | 6.6천 |
|---|
| 2026.02.02 | ₩23,088 | ₩23,088 | ₩23,008 | ₩23,008 | -0.35% | 3.6천 |
|---|
| 2026.01.30 | ₩22,861 | ₩23,061 | ₩22,808 | ₩22,808 | -0.23% | 4.9천 |
|---|
| 2026.01.29 | ₩22,974 | ₩22,974 | ₩22,674 | ₩22,674 | -1.31% | 4.6천 |
|---|
| 2026.01.28 | ₩22,874 | ₩22,941 | ₩22,772 | ₩22,941 | +0.29% | 4.1천 |
|---|
| 2026.01.27 | ₩23,154 | ₩23,154 | ₩22,674 | ₩22,674 | -2.07% | 9.3천 |
|---|
| 2026.01.26 | ₩23,154 | ₩23,154 | ₩23,101 | ₩23,141 | -0.06% | 2.2천 |
|---|
| 2026.01.23 | ₩23,008 | ₩23,408 | ₩22,874 | ₩23,101 | +0.41% | 1.3만 |
|---|
| 2026.01.22 | ₩23,101 | ₩23,341 | ₩23,101 | ₩23,208 | +0.46% | 6.8천 |
|---|
| 2026.01.21 | ₩23,168 | ₩23,208 | ₩23,168 | ₩23,194 | +0.11% | 1.2만 |
|---|
| 2026.01.20 | ₩23,128 | ₩23,154 | ₩22,808 | ₩23,154 | +0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩23,008 | ₩23,101 | ₩22,941 | ₩23,008 | 0.00% | 2천 |
|---|
| 2026.01.15 | ₩23,088 | ₩23,141 | ₩23,008 | ₩23,074 | -0.06% | 2.8천 |
|---|
| 2026.01.14 | ₩22,874 | ₩23,088 | ₩22,874 | ₩22,981 | +0.47% | 3.2천 |
|---|
| 2026.01.13 | ₩22,741 | ₩23,074 | ₩22,741 | ₩22,848 | +0.47% | 5.9천 |
|---|
| 2026.01.12 | ₩22,754 | ₩22,928 | ₩22,608 | ₩22,741 | -0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩22,781 | ₩22,928 | ₩22,581 | ₩22,594 | -0.82% | 8천 |
|---|
| 2026.01.08 | ₩22,674 | ₩22,741 | ₩22,594 | ₩22,688 | +0.06% | 7.3천 |
|---|
| 2026.01.07 | ₩22,808 | ₩22,914 | ₩22,708 | ₩22,714 | -0.41% | 7.7천 |
|---|
| 2026.01.06 | ₩22,634 | ₩22,901 | ₩22,605 | ₩22,648 | +0.06% | 7.3천 |
|---|
| 2026.01.05 | ₩22,901 | ₩22,901 | ₩22,608 | ₩22,608 | -1.28% | 4천 |
|---|
| 2026.01.02 | ₩22,454 | ₩22,874 | ₩22,348 | ₩22,874 | +1.87% | 1.3만 |
|---|
| 2025.12.31 | ₩22,554 | ₩22,554 | ₩22,341 | ₩22,341 | -0.95% | 1.9만 |
|---|
| 2025.12.30 | ₩22,648 | ₩22,648 | ₩22,528 | ₩22,528 | -0.53% | 7.4천 |
|---|
| 2025.12.29 | ₩22,710 | ₩22,762 | ₩22,541 | ₩22,568 | -0.63% | 7.4천 |
|---|
| 2025.12.26 | ₩22,777 | ₩22,777 | ₩22,674 | ₩22,741 | -0.16% | 9천 |
|---|
| 2025.12.24 | ₩22,661 | ₩22,834 | ₩22,661 | ₩22,834 | +0.77% | 6.9천 |
|---|
| 2025.12.23 | ₩22,674 | ₩22,874 | ₩22,541 | ₩22,554 | -0.53% | 1.1만 |
|---|
| 2025.12.22 | ₩22,781 | ₩22,795 | ₩22,621 | ₩22,641 | -0.61% | 1만 |
|---|
| 2025.12.19 | ₩22,932 | ₩22,941 | ₩22,741 | ₩22,768 | -0.72% | 7.5천 |
|---|
| 2025.12.18 | ₩23,101 | ₩23,101 | ₩22,808 | ₩22,941 | -0.69% | 1.1만 |
|---|
| 2025.12.17 | ₩23,274 | ₩23,274 | ₩22,834 | ₩23,101 | -0.75% | 6.1천 |
|---|
| 2025.12.16 | ₩23,008 | ₩23,181 | ₩22,808 | ₩23,181 | +0.75% | 2.2만 |
|---|
| 2025.12.15 | ₩22,914 | ₩22,914 | ₩22,808 | ₩22,874 | -0.18% | 5.6천 |
|---|
| 2025.12.12 | ₩22,808 | ₩22,894 | ₩22,674 | ₩22,874 | +0.29% | 8.2천 |
|---|
| 2025.12.11 | ₩22,648 | ₩22,832 | ₩22,556 | ₩22,714 | +0.30% | 6천 |
|---|
| 2025.12.10 | ₩22,821 | ₩22,821 | ₩22,541 | ₩22,541 | -1.23% | 3.3천 |
|---|
| 2025.12.09 | ₩22,688 | ₩22,808 | ₩22,688 | ₩22,741 | +0.24% | 3.2천 |
|---|
| 2025.12.08 | ₩22,821 | ₩23,008 | ₩22,541 | ₩22,621 | -0.88% | 1.1만 |
|---|
| 2025.12.05 | ₩22,701 | ₩22,981 | ₩22,701 | ₩22,701 | 0.00% | 5.6천 |
|---|
| 2025.12.04 | ₩22,941 | ₩22,941 | ₩22,541 | ₩22,674 | -1.16% | 1.3만 |
|---|
| 2025.12.03 | ₩23,061 | ₩23,061 | ₩22,834 | ₩22,834 | -0.98% | 4천 |
|---|
| 2025.12.02 | ₩22,848 | ₩23,194 | ₩22,834 | ₩22,994 | +0.64% | 5.6천 |
|---|
| 2025.12.01 | ₩22,608 | ₩23,208 | ₩22,608 | ₩22,834 | +1.00% | 1.6만 |
|---|
| 2025.11.28 | ₩23,031 | ₩23,208 | ₩22,648 | ₩22,648 | -1.67% | 1.7만 |
|---|
| 2025.11.26 | ₩23,488 | ₩23,541 | ₩23,311 | ₩23,541 | +0.23% | 1.8만 |
|---|
| 2025.11.25 | ₩23,061 | ₩23,208 | ₩23,059 | ₩23,194 | +0.58% | 3천 |
|---|
| 2025.11.24 | ₩23,026 | ₩23,048 | ₩22,921 | ₩22,941 | -0.37% | 2.5천 |
|---|
| 2025.11.21 | ₩22,994 | ₩22,994 | ₩22,674 | ₩22,741 | -1.10% | 8.5천 |
|---|
| 2025.11.20 | ₩22,896 | ₩23,074 | ₩22,768 | ₩22,808 | -0.38% | 1.3만 |
|---|
| 2025.11.19 | ₩23,075 | ₩23,075 | ₩23,075 | ₩23,075 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩23,034 | ₩23,075 | ₩23,034 | ₩23,075 | +0.17% | 1.5천 |
|---|
| 2025.11.17 | ₩23,168 | ₩23,181 | ₩22,948 | ₩22,948 | -0.95% | 2.7천 |
|---|
| 2025.11.14 | ₩22,888 | ₩22,941 | ₩22,688 | ₩22,688 | -0.87% | 6.7천 |
|---|
| 2025.11.13 | ₩23,034 | ₩23,034 | ₩22,754 | ₩22,768 | -1.16% | 7.3천 |
|---|
| 2025.11.12 | ₩22,821 | ₩22,874 | ₩22,808 | ₩22,848 | +0.12% | 4천 |
|---|
| 2025.11.11 | ₩22,848 | ₩22,888 | ₩22,848 | ₩22,874 | +0.12% | 9천 |
|---|
| 2025.11.10 | ₩23,408 | ₩23,408 | ₩22,794 | ₩22,795 | -2.62% | 1만 |
|---|
| 2025.11.07 | ₩22,874 | ₩22,874 | ₩22,734 | ₩22,781 | -0.41% | 4.8천 |
|---|
| 2025.11.06 | ₩22,808 | ₩23,194 | ₩22,788 | ₩22,874 | +0.29% | 6.7천 |
|---|
| 2025.11.05 | ₩22,928 | ₩22,928 | ₩22,828 | ₩22,847 | -0.35% | 5.7천 |
|---|
| 2025.11.04 | ₩23,021 | ₩23,021 | ₩22,674 | ₩22,768 | -1.10% | 6.4천 |
|---|
| 2025.11.03 | ₩22,848 | ₩23,128 | ₩22,848 | ₩23,128 | +1.23% | 1.2천 |
|---|
| 2025.10.31 | ₩23,368 | ₩23,368 | ₩22,834 | ₩22,990 | -1.62% | 9.6천 |
|---|
| 2025.10.30 | ₩23,174 | ₩23,341 | ₩23,154 | ₩23,208 | +0.14% | 2.1천 |
|---|
| 2025.10.29 | ₩23,675 | ₩23,675 | ₩23,341 | ₩23,409 | -1.12% | 6.2천 |
|---|
| 2025.10.28 | ₩23,408 | ₩23,675 | ₩23,062 | ₩23,648 | +1.03% | 2.8천 |
|---|
| 2025.10.27 | ₩23,728 | ₩23,728 | ₩23,035 | ₩23,035 | -2.92% | 1.2천 |
|---|
| 2025.10.24 | ₩23,114 | ₩23,728 | ₩23,114 | ₩23,728 | +2.65% | 1.3천 |
|---|
| 2025.10.23 | ₩23,381 | ₩23,381 | ₩23,272 | ₩23,314 | -0.29% | 7.4천 |
|---|
| 2025.10.22 | ₩23,435 | ₩23,446 | ₩23,328 | ₩23,328 | -0.46% | 2.8천 |
|---|
| 2025.10.21 | ₩23,288 | ₩23,475 | ₩22,994 | ₩23,395 | +0.46% | 1.6천 |
|---|
| 2025.10.20 | ₩23,048 | ₩23,181 | ₩22,954 | ₩23,141 | +0.41% | 1.2천 |
|---|
| 2025.10.17 | ₩22,888 | ₩22,948 | ₩22,888 | ₩22,901 | +0.06% | 8.7천 |
|---|
| 2025.10.16 | ₩23,109 | ₩23,114 | ₩23,074 | ₩23,114 | +0.02% | 3천 |
|---|
| 2025.10.15 | ₩23,103 | ₩23,114 | ₩23,034 | ₩23,101 | -0.01% | 4.4천 |
|---|
| 2025.10.14 | ₩23,034 | ₩23,054 | ₩22,901 | ₩22,901 | -0.58% | 917 |
|---|
| 2025.10.13 | ₩23,021 | ₩23,048 | ₩22,808 | ₩22,901 | -0.52% | 3.2천 |
|---|
| 2025.10.10 | ₩23,461 | ₩23,461 | ₩22,741 | ₩22,848 | -2.62% | 2.4천 |
|---|
