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 | ₩21,071 | ₩21,365 | ₩20,925 | ₩21,232 | +0.76% | 2.3만 |
| 2026.10.08 | ₩21,232 | ₩21,288 | ₩20,845 | ₩21,005 | -1.07% | 2만 |
| 2026.10.07 | ₩21,539 | ₩21,539 | ₩20,972 | ₩21,325 | -0.99% | 1.8만 |
| 2026.10.06 | ₩21,552 | ₩21,912 | ₩21,365 | ₩21,552 | 0.00% | 1.8만 |
| 2026.10.05 | ₩21,285 | ₩21,692 | ₩21,285 | ₩21,552 | +1.25% | 9천 |
| 2026.10.02 | ₩21,485 | ₩21,485 | ₩21,265 | ₩21,278 | -0.96% | 7.7천 |
| 2026.10.01 | ₩21,125 | ₩21,699 | ₩21,125 | ₩21,485 | +1.71% | 3.4천 |
| 2026.09.30 | ₩21,739 | ₩21,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,245 |
| -2.27% |
| 2.7만 |
| 2026.09.29 | ₩21,876 | ₩21,876 | ₩21,565 | ₩21,579 | -1.36% | 4천 |
|---|
| 2026.09.28 | ₩22,032 | ₩22,032 | ₩21,632 | ₩21,672 | -1.64% | 7.2천 |
|---|
| 2026.09.25 | ₩22,232 | ₩22,232 | ₩21,912 | ₩21,939 | -1.32% | 3.3천 |
|---|
| 2026.09.24 | ₩22,152 | ₩22,152 | ₩22,059 | ₩22,059 | -0.42% | 5.7천 |
|---|
| 2026.09.23 | ₩22,099 | ₩22,259 | ₩22,059 | ₩22,155 | +0.26% | 4.6천 |
|---|
| 2026.09.22 | ₩22,166 | ₩22,226 | ₩22,166 | ₩22,226 | +0.27% | 1.9천 |
|---|
| 2026.09.21 | ₩22,579 | ₩22,659 | ₩22,126 | ₩22,152 | -1.89% | 6.6천 |
|---|
| 2026.09.18 | ₩22,246 | ₩22,633 | ₩22,246 | ₩22,633 | +1.74% | 2.1천 |
|---|
| 2026.09.17 | ₩22,446 | ₩22,566 | ₩22,219 | ₩22,406 | -0.18% | 8.6천 |
|---|
| 2026.09.16 | ₩22,433 | ₩22,613 | ₩22,166 | ₩22,433 | 0.00% | 5.5천 |
|---|
| 2026.09.15 | ₩22,232 | ₩22,272 | ₩22,192 | ₩22,272 | +0.18% | 2.7천 |
|---|
| 2026.09.14 | ₩22,152 | ₩22,379 | ₩22,059 | ₩22,126 | -0.12% | 5.1천 |
|---|
| 2026.09.11 | ₩22,326 | ₩22,550 | ₩22,086 | ₩22,086 | -1.08% | 1.4만 |
|---|
| 2026.09.10 | ₩22,192 | ₩22,273 | ₩22,119 | ₩22,273 | +0.36% | 5천 |
|---|
| 2026.09.09 | ₩22,326 | ₩22,593 | ₩22,184 | ₩22,232 | -0.42% | 8.3천 |
|---|
| 2026.09.08 | ₩22,619 | ₩22,673 | ₩22,499 | ₩22,666 | +0.21% | 6.3천 |
|---|
| 2026.09.04 | ₩22,700 | ₩22,700 | ₩22,179 | ₩22,499 | -0.88% | 6.3천 |
|---|
| 2026.09.03 | ₩22,713 | ₩22,801 | ₩22,686 | ₩22,700 | -0.06% | 3.8천 |
|---|
| 2026.09.02 | ₩22,873 | ₩22,873 | ₩22,579 | ₩22,579 | -1.28% | 1.9천 |
|---|
| 2026.09.01 | ₩22,900 | ₩22,900 | ₩22,659 | ₩22,700 | -0.87% | 4.4천 |
|---|
| 2026.08.31 | ₩22,873 | ₩23,033 | ₩22,753 | ₩22,900 | +0.12% | 5.6천 |
|---|
| 2026.08.28 | ₩23,474 | ₩23,474 | ₩23,273 | ₩23,467 | -0.03% | 1.4천 |
|---|
| 2026.08.27 | ₩23,046 | ₩23,293 | ₩23,046 | ₩23,287 | +1.04% | 9.3천 |
|---|
| 2026.08.26 | ₩23,196 | ₩23,196 | ₩23,153 | ₩23,153 | -0.19% | 484 |
|---|
| 2026.08.25 | ₩22,900 | ₩23,182 | ₩22,900 | ₩23,182 | +1.23% | 2.6천 |
|---|
| 2026.08.24 | ₩22,873 | ₩22,926 | ₩22,766 | ₩22,780 | -0.41% | 1.4만 |
|---|
| 2026.08.21 | ₩22,886 | ₩23,273 | ₩22,833 | ₩22,846 | -0.17% | 1.8만 |
|---|
| 2026.08.20 | ₩22,766 | ₩23,033 | ₩22,766 | ₩22,913 | +0.64% | 5.5천 |
|---|
| 2026.08.19 | ₩22,926 | ₩23,106 | ₩22,829 | ₩22,886 | -0.17% | 3.3만 |
|---|
| 2026.08.18 | ₩23,353 | ₩23,353 | ₩22,980 | ₩22,980 | -1.60% | 9.3천 |
|---|
| 2026.08.17 | ₩23,514 | ₩23,527 | ₩23,247 | ₩23,247 | -1.14% | 5.3천 |
|---|
| 2026.08.14 | ₩23,607 | ₩23,607 | ₩23,395 | ₩23,607 | 0.00% | 9.9천 |
|---|
| 2026.08.13 | ₩23,460 | ₩23,460 | ₩23,460 | ₩23,460 | 0.00% | 531 |
|---|
| 2026.08.12 | ₩23,527 | ₩23,527 | ₩23,420 | ₩23,420 | -0.45% | 1.3천 |
|---|
| 2026.08.11 | ₩23,500 | ₩23,534 | ₩23,407 | ₩23,534 | +0.14% | 957 |
|---|
| 2026.08.10 | ₩23,044 | ₩23,674 | ₩23,044 | ₩23,674 | +2.73% | 3천 |
|---|
| 2026.08.07 | ₩23,433 | ₩23,850 | ₩23,433 | ₩23,850 | +1.78% | 7.1천 |
|---|
| 2026.08.06 | ₩23,290 | ₩23,554 | ₩23,287 | ₩23,554 | +1.13% | 9.7천 |
|---|
| 2026.08.05 | ₩23,353 | ₩23,353 | ₩23,193 | ₩23,353 | 0.00% | 2.6천 |
|---|
| 2026.08.04 | ₩23,127 | ₩23,353 | ₩23,127 | ₩23,307 | +0.78% | 5.6천 |
|---|
| 2026.08.03 | ₩23,340 | ₩23,353 | ₩23,100 | ₩23,247 | -0.40% | 2.7천 |
|---|
| 2026.07.31 | ₩22,946 | ₩23,353 | ₩22,873 | ₩23,353 | +1.77% | 1.1만 |
|---|
| 2026.07.30 | ₩22,873 | ₩23,135 | ₩22,820 | ₩23,135 | +1.15% | 8.8천 |
|---|
| 2026.07.29 | ₩22,886 | ₩22,886 | ₩22,753 | ₩22,753 | -0.58% | 2.1천 |
|---|
| 2026.07.28 | ₩22,713 | ₩22,886 | ₩22,713 | ₩22,806 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩22,860 | ₩23,153 | ₩22,540 | ₩22,540 | -1.40% | 1.2만 |
|---|
| 2026.07.24 | ₩22,700 | ₩22,806 | ₩22,700 | ₩22,793 | +0.41% | 1.3천 |
|---|
| 2026.07.23 | ₩22,820 | ₩22,826 | ₩22,399 | ₩22,753 | -0.29% | 5.7천 |
|---|
| 2026.07.22 | ₩23,107 | ₩23,107 | ₩22,806 | ₩22,866 | -1.04% | 2.1천 |
|---|
| 2026.07.21 | ₩22,926 | ₩23,393 | ₩22,926 | ₩23,100 | +0.76% | 8.1천 |
|---|
| 2026.07.20 | ₩22,793 | ₩23,020 | ₩22,553 | ₩23,020 | +1.00% | 9.5천 |
|---|
| 2026.07.17 | ₩22,499 | ₩22,811 | ₩22,499 | ₩22,760 | +1.16% | 3.7천 |
|---|
| 2026.07.16 | ₩22,793 | ₩22,793 | ₩22,586 | ₩22,586 | -0.91% | 795 |
|---|
| 2026.07.15 | ₩22,780 | ₩22,820 | ₩22,566 | ₩22,819 | +0.18% | 5.6천 |
|---|
| 2026.07.14 | ₩22,820 | ₩22,820 | ₩22,646 | ₩22,659 | -0.70% | 1.2만 |
|---|
| 2026.07.13 | ₩22,553 | ₩22,553 | ₩22,553 | ₩22,553 | 0.00% | 492 |
|---|
| 2026.07.10 | ₩22,365 | ₩22,593 | ₩22,365 | ₩22,566 | +0.90% | 8.3천 |
|---|
| 2026.07.09 | ₩22,686 | ₩22,753 | ₩22,513 | ₩22,713 | +0.12% | 5.4천 |
|---|
| 2026.07.08 | ₩22,553 | ₩22,753 | ₩22,553 | ₩22,740 | +0.83% | 9.4천 |
|---|
| 2026.07.07 | ₩22,406 | ₩22,673 | ₩22,406 | ₩22,419 | +0.06% | 2.2천 |
|---|
| 2026.07.06 | ₩22,433 | ₩22,606 | ₩22,353 | ₩22,553 | +0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩22,272 | ₩22,673 | ₩22,272 | ₩22,379 | +0.48% | 3.6천 |
|---|
| 2026.07.01 | ₩22,166 | ₩22,469 | ₩21,939 | ₩22,379 | +0.96% | 7.8천 |
|---|
| 2026.06.30 | ₩22,673 | ₩22,806 | ₩21,832 | ₩21,832 | -3.71% | 5.2만 |
|---|
| 2026.06.29 | ₩22,526 | ₩22,633 | ₩22,419 | ₩22,503 | -0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩22,740 | ₩22,806 | ₩22,419 | ₩22,459 | -1.23% | 1.3만 |
|---|
| 2026.06.25 | ₩22,679 | ₩22,720 | ₩22,666 | ₩22,700 | +0.09% | 3.7만 |
|---|
| 2026.06.24 | ₩22,539 | ₩22,686 | ₩22,539 | ₩22,674 | +0.60% | 1.3만 |
|---|
| 2026.06.23 | ₩22,419 | ₩22,525 | ₩22,419 | ₩22,419 | 0.00% | 4.6천 |
|---|
| 2026.06.22 | ₩22,473 | ₩22,526 | ₩22,421 | ₩22,433 | -0.18% | 5.6천 |
|---|
| 2026.06.18 | ₩22,232 | ₩22,339 | ₩22,232 | ₩22,339 | +0.48% | 1.7천 |
|---|
| 2026.06.17 | ₩22,406 | ₩22,406 | ₩22,286 | ₩22,313 | -0.42% | 6.4천 |
|---|
| 2026.06.16 | ₩22,553 | ₩22,553 | ₩22,373 | ₩22,419 | -0.59% | 1.1만 |
|---|
| 2026.06.15 | ₩22,379 | ₩22,466 | ₩22,379 | ₩22,419 | +0.18% | 2.4천 |
|---|
| 2026.06.12 | ₩22,593 | ₩22,593 | ₩22,379 | ₩22,379 | -0.95% | 5.2천 |
|---|
| 2026.06.11 | ₩22,553 | ₩22,553 | ₩22,379 | ₩22,431 | -0.54% | 2.1천 |
|---|
| 2026.06.10 | ₩22,553 | ₩22,553 | ₩22,379 | ₩22,379 | -0.77% | 2.6천 |
|---|
| 2026.06.09 | ₩22,726 | ₩22,726 | ₩22,379 | ₩22,419 | -1.35% | 2.2천 |
|---|
| 2026.06.08 | ₩23,020 | ₩23,020 | ₩22,473 | ₩22,473 | -2.38% | 1.4만 |
|---|
| 2026.06.05 | ₩22,960 | ₩23,073 | ₩22,953 | ₩22,953 | -0.03% | 7.7천 |
|---|
| 2026.06.04 | ₩22,753 | ₩23,100 | ₩22,753 | ₩22,960 | +0.91% | 7.1천 |
|---|
| 2026.06.03 | ₩22,773 | ₩22,940 | ₩22,766 | ₩22,820 | +0.21% | 7.5천 |
|---|
| 2026.06.02 | ₩22,940 | ₩23,033 | ₩22,686 | ₩22,900 | -0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩22,926 | ₩22,980 | ₩22,780 | ₩22,900 | -0.12% | 3.6천 |
|---|
| 2026.05.29 | ₩22,873 | ₩22,900 | ₩22,733 | ₩22,900 | +0.12% | 5.1천 |
|---|
| 2026.05.28 | ₩23,220 | ₩23,220 | ₩22,900 | ₩23,167 | -0.23% | 2.9천 |
|---|
| 2026.05.27 | ₩22,993 | ₩23,167 | ₩22,900 | ₩23,167 | +0.75% | 4.5천 |
|---|
| 2026.05.26 | ₩23,140 | ₩23,156 | ₩22,726 | ₩22,833 | -1.33% | 8.9천 |
|---|
| 2026.05.22 | ₩23,207 | ₩23,207 | ₩22,726 | ₩22,966 | -1.04% | 2.6천 |
|---|
| 2026.05.21 | ₩23,207 | ₩23,233 | ₩22,566 | ₩23,113 | -0.40% | 2.1만 |
|---|
| 2026.05.20 | ₩22,686 | ₩23,367 | ₩22,686 | ₩22,993 | +1.35% | 3.2만 |
|---|
| 2026.05.19 | ₩22,846 | ₩23,113 | ₩22,486 | ₩22,499 | -1.52% | 1.2만 |
|---|
| 2026.05.18 | ₩22,946 | ₩23,046 | ₩22,846 | ₩22,940 | -0.03% | 6.7천 |
|---|
| 2026.05.15 | ₩22,913 | ₩22,913 | ₩22,836 | ₩22,913 | 0.00% | 2.5천 |
|---|
| 2026.05.14 | ₩23,060 | ₩23,060 | ₩22,913 | ₩22,913 | -0.64% | 3.9천 |
|---|
| 2026.05.13 | ₩23,020 | ₩23,020 | ₩22,906 | ₩22,913 | -0.46% | 3.8천 |
|---|
| 2026.05.12 | ₩22,860 | ₩23,100 | ₩22,860 | ₩23,086 | +0.99% | 2천 |
|---|
| 2026.05.11 | ₩23,100 | ₩23,100 | ₩22,757 | ₩23,100 | 0.00% | 3.9천 |
|---|
| 2026.05.08 | ₩22,926 | ₩23,100 | ₩22,786 | ₩23,100 | +0.76% | 5.5천 |
|---|
| 2026.05.07 | ₩22,873 | ₩22,900 | ₩22,726 | ₩22,806 | -0.29% | 3.4천 |
|---|
| 2026.05.06 | ₩22,619 | ₩23,073 | ₩22,619 | ₩22,806 | +0.83% | 2.4만 |
|---|
| 2026.05.05 | ₩22,633 | ₩22,633 | ₩22,468 | ₩22,559 | -0.32% | 2천 |
|---|
| 2026.05.04 | ₩22,686 | ₩22,751 | ₩22,619 | ₩22,619 | -0.29% | 1.6만 |
|---|
| 2026.05.01 | ₩22,566 | ₩22,760 | ₩22,566 | ₩22,753 | +0.83% | 2.1천 |
|---|
| 2026.04.30 | ₩22,686 | ₩22,760 | ₩22,459 | ₩22,673 | -0.06% | 2.1천 |
|---|
| 2026.04.29 | ₩23,060 | ₩23,060 | ₩22,606 | ₩22,686 | -1.62% | 3.1천 |
|---|
| 2026.04.28 | ₩22,686 | ₩23,113 | ₩22,686 | ₩22,820 | +0.59% | 8.2천 |
|---|
| 2026.04.27 | ₩22,733 | ₩22,886 | ₩22,613 | ₩22,820 | +0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩22,619 | ₩22,686 | ₩22,284 | ₩22,286 | -1.47% | 6.7천 |
|---|
| 2026.04.23 | ₩22,846 | ₩23,113 | ₩22,579 | ₩22,579 | -1.17% | 1.7만 |
|---|
| 2026.04.22 | ₩22,713 | ₩22,713 | ₩22,713 | ₩22,713 | 0.00% | 344 |
|---|
| 2026.04.21 | ₩22,813 | ₩22,846 | ₩22,793 | ₩22,833 | +0.09% | 1.1천 |
|---|
| 2026.04.20 | ₩22,846 | ₩22,846 | ₩22,820 | ₩22,846 | 0.00% | 2.7천 |
|---|
| 2026.04.17 | ₩22,803 | ₩22,846 | ₩22,780 | ₩22,800 | -0.02% | 3.4천 |
|---|
| 2026.04.16 | ₩22,766 | ₩22,846 | ₩22,753 | ₩22,820 | +0.23% | 3.3천 |
|---|
| 2026.04.15 | ₩22,646 | ₩22,846 | ₩22,633 | ₩22,846 | +0.88% | 1.1천 |
|---|
| 2026.04.14 | ₩22,768 | ₩22,793 | ₩22,579 | ₩22,793 | +0.11% | 2.4천 |
|---|
| 2026.04.13 | ₩22,693 | ₩22,693 | ₩22,686 | ₩22,686 | -0.03% | 538 |
|---|
| 2026.04.10 | ₩22,793 | ₩22,793 | ₩22,439 | ₩22,593 | -0.88% | 3.1천 |
|---|
| 2026.04.09 | ₩22,526 | ₩22,766 | ₩22,526 | ₩22,766 | +1.07% | 6.8천 |
|---|
| 2026.04.08 | ₩22,166 | ₩22,740 | ₩22,019 | ₩22,703 | +2.42% | 2.7만 |
|---|
| 2026.04.07 | ₩22,139 | ₩22,139 | ₩21,952 | ₩22,000 | -0.63% | 4.3천 |
|---|
| 2026.04.06 | ₩22,019 | ₩22,152 | ₩22,012 | ₩22,086 | +0.30% | 3.5천 |
|---|
| 2026.04.02 | ₩21,852 | ₩22,019 | ₩21,832 | ₩21,979 | +0.58% | 6.1천 |
|---|
| 2026.04.01 | ₩21,752 | ₩22,019 | ₩21,752 | ₩21,862 | +0.51% | 1.8만 |
|---|
| 2026.03.31 | ₩22,486 | ₩22,486 | ₩21,552 | ₩21,552 | -4.15% | 2.7만 |
|---|
| 2026.03.30 | ₩22,513 | ₩22,553 | ₩22,486 | ₩22,526 | +0.06% | 3.7천 |
|---|
| 2026.03.27 | ₩22,686 | ₩22,686 | ₩22,486 | ₩22,486 | -0.88% | 5.6천 |
|---|
| 2026.03.26 | ₩22,686 | ₩22,700 | ₩22,593 | ₩22,599 | -0.38% | 2.5천 |
|---|
| 2026.03.25 | ₩22,833 | ₩22,846 | ₩22,686 | ₩22,753 | -0.35% | 6.5천 |
|---|
| 2026.03.24 | ₩22,673 | ₩22,846 | ₩22,579 | ₩22,685 | +0.05% | 2.8천 |
|---|
| 2026.03.23 | ₩22,820 | ₩23,127 | ₩22,726 | ₩22,846 | +0.12% | 4천 |
|---|
| 2026.03.20 | ₩22,700 | ₩22,841 | ₩22,619 | ₩22,686 | -0.06% | 9.1천 |
|---|
| 2026.03.19 | ₩22,953 | ₩22,953 | ₩22,820 | ₩22,820 | -0.58% | 7천 |
|---|
| 2026.03.18 | ₩22,886 | ₩22,886 | ₩22,873 | ₩22,886 | 0.00% | 1.2천 |
|---|
| 2026.03.17 | ₩23,127 | ₩23,233 | ₩22,886 | ₩22,953 | -0.75% | 4.3천 |
|---|
| 2026.03.16 | ₩23,153 | ₩23,447 | ₩22,833 | ₩22,833 | -1.38% | 5.7천 |
|---|
| 2026.03.13 | ₩23,140 | ₩23,220 | ₩22,793 | ₩23,220 | +0.35% | 3.1천 |
|---|
| 2026.03.12 | ₩22,960 | ₩23,153 | ₩22,960 | ₩23,079 | +0.52% | 2.7천 |
|---|
| 2026.03.11 | ₩23,020 | ₩23,153 | ₩23,020 | ₩23,020 | 0.00% | 3.4천 |
|---|
| 2026.03.10 | ₩23,020 | ₩23,153 | ₩23,020 | ₩23,153 | +0.58% | 40 |
|---|
| 2026.03.09 | ₩23,020 | ₩23,193 | ₩22,766 | ₩23,118 | +0.43% | 40 |
|---|
| 2026.03.06 | ₩22,953 | ₩22,953 | ₩22,700 | ₩22,866 | -0.38% | 40 |
|---|
| 2026.03.05 | ₩22,793 | ₩22,886 | ₩22,686 | ₩22,753 | -0.18% | 40 |
|---|
| 2026.03.04 | ₩22,686 | ₩22,840 | ₩22,639 | ₩22,740 | +0.24% | 40 |
|---|
| 2026.03.03 | ₩22,659 | ₩22,846 | ₩22,619 | ₩22,619 | -0.18% | 40 |
|---|
| 2026.03.02 | ₩22,780 | ₩23,046 | ₩22,714 | ₩22,806 | +0.12% | 40 |
|---|
| 2026.02.27 | ₩23,380 | ₩23,380 | ₩22,686 | ₩22,686 | -2.97% | 40 |
|---|
| 2026.02.26 | ₩23,540 | ₩23,807 | ₩23,540 | ₩23,807 | +1.13% | 6.7천 |
|---|
| 2026.02.25 | ₩23,834 | ₩23,834 | ₩23,247 | ₩23,754 | -0.34% | 40 |
|---|
| 2026.02.24 | ₩23,994 | ₩23,994 | ₩23,794 | ₩23,954 | -0.17% | 40 |
|---|
| 2026.02.23 | ₩23,647 | ₩23,994 | ₩23,647 | ₩23,994 | +1.47% | 40 |
|---|
| 2026.02.20 | ₩23,941 | ₩24,021 | ₩23,780 | ₩24,021 | +0.33% | 7.4천 |
|---|
| 2026.02.19 | ₩23,794 | ₩24,154 | ₩23,754 | ₩23,754 | -0.17% | 908 |
|---|
| 2026.02.18 | ₩23,727 | ₩24,154 | ₩23,727 | ₩23,931 | +0.86% | 3.5천 |
|---|
| 2026.02.17 | ₩23,647 | ₩23,981 | ₩23,540 | ₩23,820 | +0.73% | 5천 |
|---|
| 2026.02.13 | ₩23,520 | ₩23,754 | ₩23,307 | ₩23,618 | +0.41% | 6.6천 |
|---|
| 2026.02.12 | ₩23,313 | ₩23,474 | ₩23,220 | ₩23,420 | +0.46% | 5.1천 |
|---|
| 2026.02.11 | ₩23,487 | ₩23,487 | ₩23,233 | ₩23,393 | -0.40% | 2.3천 |
|---|
| 2026.02.10 | ₩23,220 | ₩23,313 | ₩23,220 | ₩23,220 | 0.00% | 7.4천 |
|---|
| 2026.02.09 | ₩23,287 | ₩23,313 | ₩23,273 | ₩23,313 | +0.11% | 876 |
|---|
| 2026.02.06 | ₩23,087 | ₩23,327 | ₩23,087 | ₩23,253 | +0.72% | 1.9만 |
|---|
| 2026.02.05 | ₩23,113 | ₩23,153 | ₩22,994 | ₩23,153 | +0.17% | 1.9천 |
|---|
| 2026.02.04 | ₩23,046 | ₩23,153 | ₩23,020 | ₩23,153 | +0.46% | 4.2천 |
|---|
| 2026.02.03 | ₩22,833 | ₩23,046 | ₩22,833 | ₩23,020 | +0.82% | 6.6천 |
|---|
| 2026.02.02 | ₩23,100 | ₩23,100 | ₩23,020 | ₩23,020 | -0.35% | 3.6천 |
|---|
| 2026.01.30 | ₩22,873 | ₩23,073 | ₩22,820 | ₩22,820 | -0.23% | 4.9천 |
|---|
| 2026.01.29 | ₩22,986 | ₩22,986 | ₩22,686 | ₩22,686 | -1.31% | 4.6천 |
|---|
| 2026.01.28 | ₩22,886 | ₩22,953 | ₩22,784 | ₩22,953 | +0.29% | 4.1천 |
|---|
| 2026.01.27 | ₩23,167 | ₩23,167 | ₩22,686 | ₩22,686 | -2.07% | 9.3천 |
|---|
| 2026.01.26 | ₩23,167 | ₩23,167 | ₩23,113 | ₩23,153 | -0.06% | 2.2천 |
|---|
| 2026.01.23 | ₩23,020 | ₩23,420 | ₩22,886 | ₩23,113 | +0.41% | 1.3만 |
|---|
| 2026.01.22 | ₩23,113 | ₩23,353 | ₩23,113 | ₩23,220 | +0.46% | 6.8천 |
|---|
| 2026.01.21 | ₩23,180 | ₩23,220 | ₩23,180 | ₩23,206 | +0.11% | 1.2만 |
|---|
| 2026.01.20 | ₩23,140 | ₩23,167 | ₩22,820 | ₩23,167 | +0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩23,020 | ₩23,113 | ₩22,953 | ₩23,020 | 0.00% | 2천 |
|---|
| 2026.01.15 | ₩23,100 | ₩23,153 | ₩23,020 | ₩23,087 | -0.06% | 2.8천 |
|---|
| 2026.01.14 | ₩22,886 | ₩23,100 | ₩22,886 | ₩22,993 | +0.47% | 3.2천 |
|---|
| 2026.01.13 | ₩22,753 | ₩23,087 | ₩22,753 | ₩22,860 | +0.47% | 5.9천 |
|---|
| 2026.01.12 | ₩22,766 | ₩22,940 | ₩22,619 | ₩22,753 | -0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩22,793 | ₩22,940 | ₩22,593 | ₩22,606 | -0.82% | 8천 |
|---|
| 2026.01.08 | ₩22,686 | ₩22,753 | ₩22,606 | ₩22,700 | +0.06% | 7.3천 |
|---|
| 2026.01.07 | ₩22,820 | ₩22,926 | ₩22,720 | ₩22,726 | -0.41% | 7.7천 |
|---|
| 2026.01.06 | ₩22,646 | ₩22,913 | ₩22,617 | ₩22,659 | +0.06% | 7.3천 |
|---|
| 2026.01.05 | ₩22,913 | ₩22,913 | ₩22,619 | ₩22,619 | -1.28% | 4천 |
|---|
| 2026.01.02 | ₩22,466 | ₩22,886 | ₩22,360 | ₩22,886 | +1.87% | 1.3만 |
|---|
| 2025.12.31 | ₩22,566 | ₩22,566 | ₩22,353 | ₩22,353 | -0.95% | 1.9만 |
|---|
| 2025.12.30 | ₩22,659 | ₩22,659 | ₩22,539 | ₩22,539 | -0.53% | 7.4천 |
|---|
| 2025.12.29 | ₩22,722 | ₩22,774 | ₩22,553 | ₩22,579 | -0.63% | 7.4천 |
|---|
| 2025.12.26 | ₩22,789 | ₩22,789 | ₩22,686 | ₩22,753 | -0.16% | 9천 |
|---|
| 2025.12.24 | ₩22,673 | ₩22,846 | ₩22,673 | ₩22,846 | +0.77% | 6.9천 |
|---|
| 2025.12.23 | ₩22,686 | ₩22,886 | ₩22,553 | ₩22,566 | -0.53% | 1.1만 |
|---|
| 2025.12.22 | ₩22,793 | ₩22,807 | ₩22,633 | ₩22,653 | -0.61% | 1만 |
|---|
| 2025.12.19 | ₩22,944 | ₩22,953 | ₩22,753 | ₩22,780 | -0.72% | 7.5천 |
|---|
| 2025.12.18 | ₩23,113 | ₩23,113 | ₩22,820 | ₩22,953 | -0.69% | 1.1만 |
|---|
| 2025.12.17 | ₩23,287 | ₩23,287 | ₩22,846 | ₩23,113 | -0.75% | 6.1천 |
|---|
| 2025.12.16 | ₩23,020 | ₩23,193 | ₩22,820 | ₩23,193 | +0.75% | 2.2만 |
|---|
| 2025.12.15 | ₩22,926 | ₩22,926 | ₩22,820 | ₩22,886 | -0.18% | 5.6천 |
|---|
| 2025.12.12 | ₩22,820 | ₩22,906 | ₩22,686 | ₩22,886 | +0.29% | 8.2천 |
|---|
| 2025.12.11 | ₩22,659 | ₩22,844 | ₩22,567 | ₩22,726 | +0.30% | 6천 |
|---|
| 2025.12.10 | ₩22,833 | ₩22,833 | ₩22,553 | ₩22,553 | -1.23% | 3.3천 |
|---|
| 2025.12.09 | ₩22,700 | ₩22,820 | ₩22,700 | ₩22,753 | +0.24% | 3.2천 |
|---|
| 2025.12.08 | ₩22,833 | ₩23,020 | ₩22,553 | ₩22,633 | -0.88% | 1.1만 |
|---|
| 2025.12.05 | ₩22,713 | ₩22,993 | ₩22,713 | ₩22,713 | 0.00% | 5.6천 |
|---|
| 2025.12.04 | ₩22,953 | ₩22,953 | ₩22,553 | ₩22,686 | -1.16% | 1.3만 |
|---|
| 2025.12.03 | ₩23,073 | ₩23,073 | ₩22,846 | ₩22,846 | -0.98% | 4천 |
|---|
| 2025.12.02 | ₩22,860 | ₩23,207 | ₩22,846 | ₩23,006 | +0.64% | 5.6천 |
|---|
| 2025.12.01 | ₩22,619 | ₩23,220 | ₩22,619 | ₩22,846 | +1.00% | 1.6만 |
|---|
| 2025.11.28 | ₩23,043 | ₩23,220 | ₩22,659 | ₩22,659 | -1.67% | 1.7만 |
|---|
| 2025.11.26 | ₩23,500 | ₩23,554 | ₩23,323 | ₩23,554 | +0.23% | 1.8만 |
|---|
| 2025.11.25 | ₩23,073 | ₩23,220 | ₩23,071 | ₩23,206 | +0.58% | 3천 |
|---|
| 2025.11.24 | ₩23,038 | ₩23,060 | ₩22,933 | ₩22,953 | -0.37% | 2.5천 |
|---|
| 2025.11.21 | ₩23,006 | ₩23,006 | ₩22,686 | ₩22,753 | -1.10% | 8.5천 |
|---|
| 2025.11.20 | ₩22,908 | ₩23,087 | ₩22,780 | ₩22,820 | -0.38% | 1.3만 |
|---|
| 2025.11.19 | ₩23,087 | ₩23,087 | ₩23,087 | ₩23,087 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩23,046 | ₩23,087 | ₩23,046 | ₩23,087 | +0.17% | 1.5천 |
|---|
| 2025.11.17 | ₩23,180 | ₩23,193 | ₩22,960 | ₩22,960 | -0.95% | 2.7천 |
|---|
| 2025.11.14 | ₩22,900 | ₩22,953 | ₩22,700 | ₩22,700 | -0.87% | 6.7천 |
|---|
| 2025.11.13 | ₩23,046 | ₩23,046 | ₩22,766 | ₩22,780 | -1.16% | 7.3천 |
|---|
| 2025.11.12 | ₩22,833 | ₩22,886 | ₩22,820 | ₩22,860 | +0.12% | 4천 |
|---|
| 2025.11.11 | ₩22,860 | ₩22,900 | ₩22,860 | ₩22,886 | +0.12% | 9천 |
|---|
| 2025.11.10 | ₩23,420 | ₩23,420 | ₩22,806 | ₩22,807 | -2.62% | 1만 |
|---|
| 2025.11.07 | ₩22,886 | ₩22,886 | ₩22,746 | ₩22,793 | -0.41% | 4.8천 |
|---|
| 2025.11.06 | ₩22,820 | ₩23,207 | ₩22,800 | ₩22,886 | +0.29% | 6.7천 |
|---|
| 2025.11.05 | ₩22,940 | ₩22,940 | ₩22,840 | ₩22,859 | -0.35% | 5.7천 |
|---|
| 2025.11.04 | ₩23,033 | ₩23,033 | ₩22,686 | ₩22,780 | -1.10% | 6.4천 |
|---|
| 2025.11.03 | ₩22,860 | ₩23,140 | ₩22,860 | ₩23,140 | +1.23% | 1.2천 |
|---|
| 2025.10.31 | ₩23,380 | ₩23,380 | ₩22,846 | ₩23,002 | -1.62% | 9.6천 |
|---|
| 2025.10.30 | ₩23,187 | ₩23,353 | ₩23,167 | ₩23,220 | +0.14% | 2.1천 |
|---|
| 2025.10.29 | ₩23,687 | ₩23,687 | ₩23,353 | ₩23,421 | -1.12% | 6.2천 |
|---|
| 2025.10.28 | ₩23,420 | ₩23,687 | ₩23,074 | ₩23,660 | +1.03% | 2.8천 |
|---|
| 2025.10.27 | ₩23,740 | ₩23,740 | ₩23,047 | ₩23,047 | -2.92% | 1.2천 |
|---|
| 2025.10.24 | ₩23,127 | ₩23,740 | ₩23,127 | ₩23,740 | +2.65% | 1.3천 |
|---|
| 2025.10.23 | ₩23,393 | ₩23,393 | ₩23,284 | ₩23,327 | -0.29% | 7.4천 |
|---|
| 2025.10.22 | ₩23,447 | ₩23,459 | ₩23,340 | ₩23,340 | -0.46% | 2.8천 |
|---|
| 2025.10.21 | ₩23,300 | ₩23,487 | ₩23,006 | ₩23,407 | +0.46% | 1.6천 |
|---|
| 2025.10.20 | ₩23,060 | ₩23,193 | ₩22,966 | ₩23,153 | +0.41% | 1.2천 |
|---|
| 2025.10.17 | ₩22,900 | ₩22,960 | ₩22,900 | ₩22,913 | +0.06% | 8.7천 |
|---|
| 2025.10.16 | ₩23,121 | ₩23,127 | ₩23,087 | ₩23,127 | +0.02% | 3천 |
|---|
| 2025.10.15 | ₩23,116 | ₩23,126 | ₩23,046 | ₩23,113 | -0.01% | 4.4천 |
|---|
| 2025.10.14 | ₩23,046 | ₩23,066 | ₩22,913 | ₩22,913 | -0.58% | 917 |
|---|
| 2025.10.13 | ₩23,033 | ₩23,060 | ₩22,820 | ₩22,913 | -0.52% | 3.2천 |
|---|
| 2025.10.10 | ₩23,474 | ₩23,474 | ₩22,753 | ₩22,860 | -2.62% | 2.4천 |
|---|
