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 | ₩21,075 | ₩21,368 | ₩20,928 | ₩21,235 | +0.76% | 2.3만 |
| 2026.10.08 | ₩21,235 | ₩21,291 | ₩20,848 | ₩21,008 | -1.07% | 2만 |
| 2026.10.07 | ₩21,542 | ₩21,542 | ₩20,975 | ₩21,328 | -0.99% | 1.8만 |
| 2026.10.06 | ₩21,555 | ₩21,915 | ₩21,368 | ₩21,555 | 0.00% | 1.8만 |
| 2026.10.05 | ₩21,288 | ₩21,695 | ₩21,288 | ₩21,555 | +1.25% | 9천 |
| 2026.10.02 | ₩21,488 | ₩21,488 | ₩21,268 | ₩21,281 | -0.96% | 7.7천 |
| 2026.10.01 | ₩21,128 | ₩21,702 | ₩21,128 | ₩21,488 | +1.71% | 3.4천 |
| 2026.09.30 | ₩21,742 | ₩21,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,248 |
| -2.27% |
| 2.7만 |
| 2026.09.29 | ₩21,879 | ₩21,879 | ₩21,568 | ₩21,582 | -1.36% | 4천 |
|---|
| 2026.09.28 | ₩22,036 | ₩22,036 | ₩21,635 | ₩21,675 | -1.64% | 7.2천 |
|---|
| 2026.09.25 | ₩22,236 | ₩22,236 | ₩21,915 | ₩21,942 | -1.32% | 3.3천 |
|---|
| 2026.09.24 | ₩22,156 | ₩22,156 | ₩22,062 | ₩22,062 | -0.42% | 5.7천 |
|---|
| 2026.09.23 | ₩22,102 | ₩22,262 | ₩22,062 | ₩22,159 | +0.26% | 4.6천 |
|---|
| 2026.09.22 | ₩22,169 | ₩22,229 | ₩22,169 | ₩22,229 | +0.27% | 1.9천 |
|---|
| 2026.09.21 | ₩22,583 | ₩22,663 | ₩22,129 | ₩22,156 | -1.89% | 6.6천 |
|---|
| 2026.09.18 | ₩22,249 | ₩22,636 | ₩22,249 | ₩22,636 | +1.74% | 2.1천 |
|---|
| 2026.09.17 | ₩22,449 | ₩22,569 | ₩22,222 | ₩22,409 | -0.18% | 8.6천 |
|---|
| 2026.09.16 | ₩22,436 | ₩22,616 | ₩22,169 | ₩22,436 | 0.00% | 5.5천 |
|---|
| 2026.09.15 | ₩22,236 | ₩22,276 | ₩22,196 | ₩22,276 | +0.18% | 2.7천 |
|---|
| 2026.09.14 | ₩22,156 | ₩22,383 | ₩22,062 | ₩22,129 | -0.12% | 5.1천 |
|---|
| 2026.09.11 | ₩22,329 | ₩22,554 | ₩22,089 | ₩22,089 | -1.08% | 1.4만 |
|---|
| 2026.09.10 | ₩22,196 | ₩22,276 | ₩22,122 | ₩22,276 | +0.36% | 5천 |
|---|
| 2026.09.09 | ₩22,329 | ₩22,596 | ₩22,187 | ₩22,236 | -0.42% | 8.3천 |
|---|
| 2026.09.08 | ₩22,623 | ₩22,676 | ₩22,503 | ₩22,670 | +0.21% | 6.3천 |
|---|
| 2026.09.04 | ₩22,703 | ₩22,703 | ₩22,182 | ₩22,503 | -0.88% | 6.3천 |
|---|
| 2026.09.03 | ₩22,716 | ₩22,804 | ₩22,690 | ₩22,703 | -0.06% | 3.8천 |
|---|
| 2026.09.02 | ₩22,876 | ₩22,877 | ₩22,583 | ₩22,583 | -1.28% | 1.9천 |
|---|
| 2026.09.01 | ₩22,903 | ₩22,903 | ₩22,663 | ₩22,703 | -0.87% | 4.4천 |
|---|
| 2026.08.31 | ₩22,876 | ₩23,037 | ₩22,756 | ₩22,903 | +0.12% | 5.6천 |
|---|
| 2026.08.28 | ₩23,477 | ₩23,477 | ₩23,277 | ₩23,470 | -0.03% | 1.4천 |
|---|
| 2026.08.27 | ₩23,050 | ₩23,297 | ₩23,050 | ₩23,290 | +1.04% | 9.3천 |
|---|
| 2026.08.26 | ₩23,200 | ₩23,200 | ₩23,157 | ₩23,157 | -0.19% | 484 |
|---|
| 2026.08.25 | ₩22,903 | ₩23,185 | ₩22,903 | ₩23,185 | +1.23% | 2.6천 |
|---|
| 2026.08.24 | ₩22,876 | ₩22,930 | ₩22,770 | ₩22,783 | -0.41% | 1.4만 |
|---|
| 2026.08.21 | ₩22,890 | ₩23,277 | ₩22,836 | ₩22,850 | -0.17% | 1.8만 |
|---|
| 2026.08.20 | ₩22,770 | ₩23,037 | ₩22,770 | ₩22,916 | +0.64% | 5.5천 |
|---|
| 2026.08.19 | ₩22,930 | ₩23,110 | ₩22,832 | ₩22,890 | -0.17% | 3.3만 |
|---|
| 2026.08.18 | ₩23,357 | ₩23,357 | ₩22,983 | ₩22,983 | -1.60% | 9.3천 |
|---|
| 2026.08.17 | ₩23,517 | ₩23,530 | ₩23,250 | ₩23,250 | -1.14% | 5.3천 |
|---|
| 2026.08.14 | ₩23,610 | ₩23,610 | ₩23,398 | ₩23,610 | 0.00% | 9.9천 |
|---|
| 2026.08.13 | ₩23,464 | ₩23,464 | ₩23,464 | ₩23,464 | 0.00% | 531 |
|---|
| 2026.08.12 | ₩23,530 | ₩23,530 | ₩23,424 | ₩23,424 | -0.45% | 1.3천 |
|---|
| 2026.08.11 | ₩23,504 | ₩23,537 | ₩23,410 | ₩23,537 | +0.14% | 957 |
|---|
| 2026.08.10 | ₩23,047 | ₩23,677 | ₩23,047 | ₩23,677 | +2.73% | 3천 |
|---|
| 2026.08.07 | ₩23,437 | ₩23,853 | ₩23,437 | ₩23,853 | +1.78% | 7.1천 |
|---|
| 2026.08.06 | ₩23,294 | ₩23,557 | ₩23,290 | ₩23,557 | +1.13% | 9.7천 |
|---|
| 2026.08.05 | ₩23,357 | ₩23,357 | ₩23,197 | ₩23,357 | 0.00% | 2.6천 |
|---|
| 2026.08.04 | ₩23,130 | ₩23,357 | ₩23,130 | ₩23,310 | +0.78% | 5.6천 |
|---|
| 2026.08.03 | ₩23,344 | ₩23,357 | ₩23,103 | ₩23,250 | -0.40% | 2.7천 |
|---|
| 2026.07.31 | ₩22,950 | ₩23,357 | ₩22,876 | ₩23,357 | +1.77% | 1.1만 |
|---|
| 2026.07.30 | ₩22,876 | ₩23,138 | ₩22,823 | ₩23,138 | +1.15% | 8.8천 |
|---|
| 2026.07.29 | ₩22,890 | ₩22,890 | ₩22,756 | ₩22,756 | -0.58% | 2.1천 |
|---|
| 2026.07.28 | ₩22,716 | ₩22,890 | ₩22,716 | ₩22,810 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩22,863 | ₩23,157 | ₩22,543 | ₩22,543 | -1.40% | 1.2만 |
|---|
| 2026.07.24 | ₩22,703 | ₩22,810 | ₩22,703 | ₩22,796 | +0.41% | 1.3천 |
|---|
| 2026.07.23 | ₩22,823 | ₩22,830 | ₩22,403 | ₩22,756 | -0.29% | 5.7천 |
|---|
| 2026.07.22 | ₩23,110 | ₩23,110 | ₩22,810 | ₩22,870 | -1.04% | 2.1천 |
|---|
| 2026.07.21 | ₩22,930 | ₩23,397 | ₩22,930 | ₩23,103 | +0.76% | 8.1천 |
|---|
| 2026.07.20 | ₩22,796 | ₩23,023 | ₩22,556 | ₩23,023 | +1.00% | 9.5천 |
|---|
| 2026.07.17 | ₩22,503 | ₩22,814 | ₩22,503 | ₩22,763 | +1.16% | 3.7천 |
|---|
| 2026.07.16 | ₩22,796 | ₩22,796 | ₩22,589 | ₩22,589 | -0.91% | 795 |
|---|
| 2026.07.15 | ₩22,783 | ₩22,823 | ₩22,569 | ₩22,823 | +0.18% | 5.6천 |
|---|
| 2026.07.14 | ₩22,823 | ₩22,823 | ₩22,650 | ₩22,663 | -0.70% | 1.2만 |
|---|
| 2026.07.13 | ₩22,556 | ₩22,556 | ₩22,556 | ₩22,556 | 0.00% | 492 |
|---|
| 2026.07.10 | ₩22,368 | ₩22,596 | ₩22,368 | ₩22,569 | +0.90% | 8.3천 |
|---|
| 2026.07.09 | ₩22,690 | ₩22,756 | ₩22,516 | ₩22,716 | +0.12% | 5.4천 |
|---|
| 2026.07.08 | ₩22,556 | ₩22,756 | ₩22,556 | ₩22,743 | +0.83% | 9.4천 |
|---|
| 2026.07.07 | ₩22,409 | ₩22,676 | ₩22,409 | ₩22,423 | +0.06% | 2.2천 |
|---|
| 2026.07.06 | ₩22,436 | ₩22,609 | ₩22,356 | ₩22,556 | +0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩22,276 | ₩22,676 | ₩22,276 | ₩22,383 | +0.48% | 3.6천 |
|---|
| 2026.07.01 | ₩22,169 | ₩22,473 | ₩21,942 | ₩22,383 | +0.96% | 7.8천 |
|---|
| 2026.06.30 | ₩22,676 | ₩22,810 | ₩21,835 | ₩21,835 | -3.71% | 5.2만 |
|---|
| 2026.06.29 | ₩22,529 | ₩22,636 | ₩22,423 | ₩22,506 | -0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩22,743 | ₩22,810 | ₩22,423 | ₩22,463 | -1.23% | 1.3만 |
|---|
| 2026.06.25 | ₩22,683 | ₩22,723 | ₩22,670 | ₩22,703 | +0.09% | 3.7만 |
|---|
| 2026.06.24 | ₩22,543 | ₩22,689 | ₩22,543 | ₩22,677 | +0.60% | 1.3만 |
|---|
| 2026.06.23 | ₩22,423 | ₩22,529 | ₩22,423 | ₩22,423 | 0.00% | 4.6천 |
|---|
| 2026.06.22 | ₩22,476 | ₩22,529 | ₩22,425 | ₩22,436 | -0.18% | 5.6천 |
|---|
| 2026.06.18 | ₩22,236 | ₩22,343 | ₩22,236 | ₩22,343 | +0.48% | 1.7천 |
|---|
| 2026.06.17 | ₩22,409 | ₩22,409 | ₩22,289 | ₩22,316 | -0.42% | 6.4천 |
|---|
| 2026.06.16 | ₩22,556 | ₩22,556 | ₩22,376 | ₩22,423 | -0.59% | 1.1만 |
|---|
| 2026.06.15 | ₩22,383 | ₩22,469 | ₩22,383 | ₩22,423 | +0.18% | 2.4천 |
|---|
| 2026.06.12 | ₩22,596 | ₩22,596 | ₩22,383 | ₩22,383 | -0.95% | 5.2천 |
|---|
| 2026.06.11 | ₩22,556 | ₩22,556 | ₩22,383 | ₩22,435 | -0.54% | 2.1천 |
|---|
| 2026.06.10 | ₩22,556 | ₩22,556 | ₩22,383 | ₩22,383 | -0.77% | 2.6천 |
|---|
| 2026.06.09 | ₩22,729 | ₩22,729 | ₩22,383 | ₩22,423 | -1.35% | 2.2천 |
|---|
| 2026.06.08 | ₩23,023 | ₩23,023 | ₩22,476 | ₩22,476 | -2.38% | 1.4만 |
|---|
| 2026.06.05 | ₩22,963 | ₩23,077 | ₩22,956 | ₩22,956 | -0.03% | 7.7천 |
|---|
| 2026.06.04 | ₩22,756 | ₩23,103 | ₩22,756 | ₩22,963 | +0.91% | 7.1천 |
|---|
| 2026.06.03 | ₩22,776 | ₩22,943 | ₩22,770 | ₩22,823 | +0.21% | 7.5천 |
|---|
| 2026.06.02 | ₩22,943 | ₩23,037 | ₩22,690 | ₩22,903 | -0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩22,930 | ₩22,983 | ₩22,783 | ₩22,903 | -0.12% | 3.6천 |
|---|
| 2026.05.29 | ₩22,876 | ₩22,903 | ₩22,736 | ₩22,903 | +0.12% | 5.1천 |
|---|
| 2026.05.28 | ₩23,223 | ₩23,223 | ₩22,903 | ₩23,170 | -0.23% | 2.9천 |
|---|
| 2026.05.27 | ₩22,997 | ₩23,170 | ₩22,903 | ₩23,170 | +0.75% | 4.5천 |
|---|
| 2026.05.26 | ₩23,143 | ₩23,159 | ₩22,730 | ₩22,836 | -1.33% | 8.9천 |
|---|
| 2026.05.22 | ₩23,210 | ₩23,210 | ₩22,730 | ₩22,970 | -1.04% | 2.6천 |
|---|
| 2026.05.21 | ₩23,210 | ₩23,237 | ₩22,569 | ₩23,117 | -0.40% | 2.1만 |
|---|
| 2026.05.20 | ₩22,690 | ₩23,370 | ₩22,690 | ₩22,997 | +1.35% | 3.2만 |
|---|
| 2026.05.19 | ₩22,850 | ₩23,117 | ₩22,489 | ₩22,503 | -1.52% | 1.2만 |
|---|
| 2026.05.18 | ₩22,950 | ₩23,050 | ₩22,850 | ₩22,943 | -0.03% | 6.7천 |
|---|
| 2026.05.15 | ₩22,916 | ₩22,916 | ₩22,839 | ₩22,916 | 0.00% | 2.5천 |
|---|
| 2026.05.14 | ₩23,063 | ₩23,063 | ₩22,916 | ₩22,916 | -0.64% | 3.9천 |
|---|
| 2026.05.13 | ₩23,023 | ₩23,023 | ₩22,910 | ₩22,916 | -0.46% | 3.8천 |
|---|
| 2026.05.12 | ₩22,863 | ₩23,103 | ₩22,863 | ₩23,090 | +0.99% | 2천 |
|---|
| 2026.05.11 | ₩23,103 | ₩23,103 | ₩22,760 | ₩23,103 | 0.00% | 3.9천 |
|---|
| 2026.05.08 | ₩22,930 | ₩23,103 | ₩22,790 | ₩23,103 | +0.76% | 5.5천 |
|---|
| 2026.05.07 | ₩22,876 | ₩22,903 | ₩22,730 | ₩22,810 | -0.29% | 3.4천 |
|---|
| 2026.05.06 | ₩22,623 | ₩23,077 | ₩22,623 | ₩22,810 | +0.83% | 2.4만 |
|---|
| 2026.05.05 | ₩22,636 | ₩22,636 | ₩22,472 | ₩22,563 | -0.32% | 2천 |
|---|
| 2026.05.04 | ₩22,690 | ₩22,754 | ₩22,623 | ₩22,623 | -0.29% | 1.6만 |
|---|
| 2026.05.01 | ₩22,569 | ₩22,763 | ₩22,569 | ₩22,756 | +0.83% | 2.1천 |
|---|
| 2026.04.30 | ₩22,690 | ₩22,763 | ₩22,463 | ₩22,676 | -0.06% | 2.1천 |
|---|
| 2026.04.29 | ₩23,063 | ₩23,063 | ₩22,610 | ₩22,690 | -1.62% | 3.1천 |
|---|
| 2026.04.28 | ₩22,690 | ₩23,117 | ₩22,690 | ₩22,823 | +0.59% | 8.2천 |
|---|
| 2026.04.27 | ₩22,736 | ₩22,890 | ₩22,616 | ₩22,823 | +0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩22,623 | ₩22,689 | ₩22,288 | ₩22,289 | -1.47% | 6.7천 |
|---|
| 2026.04.23 | ₩22,850 | ₩23,117 | ₩22,583 | ₩22,583 | -1.17% | 1.7만 |
|---|
| 2026.04.22 | ₩22,716 | ₩22,716 | ₩22,716 | ₩22,716 | 0.00% | 344 |
|---|
| 2026.04.21 | ₩22,816 | ₩22,850 | ₩22,797 | ₩22,836 | +0.09% | 1.1천 |
|---|
| 2026.04.20 | ₩22,850 | ₩22,850 | ₩22,823 | ₩22,850 | 0.00% | 2.7천 |
|---|
| 2026.04.17 | ₩22,807 | ₩22,850 | ₩22,783 | ₩22,803 | -0.02% | 3.4천 |
|---|
| 2026.04.16 | ₩22,770 | ₩22,850 | ₩22,756 | ₩22,823 | +0.23% | 3.3천 |
|---|
| 2026.04.15 | ₩22,650 | ₩22,850 | ₩22,636 | ₩22,850 | +0.88% | 1.1천 |
|---|
| 2026.04.14 | ₩22,771 | ₩22,796 | ₩22,583 | ₩22,796 | +0.11% | 2.4천 |
|---|
| 2026.04.13 | ₩22,696 | ₩22,696 | ₩22,690 | ₩22,690 | -0.03% | 538 |
|---|
| 2026.04.10 | ₩22,796 | ₩22,796 | ₩22,443 | ₩22,596 | -0.88% | 3.1천 |
|---|
| 2026.04.09 | ₩22,529 | ₩22,770 | ₩22,529 | ₩22,770 | +1.07% | 6.8천 |
|---|
| 2026.04.08 | ₩22,169 | ₩22,743 | ₩22,022 | ₩22,707 | +2.42% | 2.7만 |
|---|
| 2026.04.07 | ₩22,142 | ₩22,142 | ₩21,955 | ₩22,003 | -0.63% | 4.3천 |
|---|
| 2026.04.06 | ₩22,022 | ₩22,155 | ₩22,016 | ₩22,089 | +0.30% | 3.5천 |
|---|
| 2026.04.02 | ₩21,855 | ₩22,022 | ₩21,835 | ₩21,982 | +0.58% | 6.1천 |
|---|
| 2026.04.01 | ₩21,755 | ₩22,022 | ₩21,755 | ₩21,865 | +0.51% | 1.8만 |
|---|
| 2026.03.31 | ₩22,489 | ₩22,489 | ₩21,555 | ₩21,555 | -4.15% | 2.7만 |
|---|
| 2026.03.30 | ₩22,516 | ₩22,556 | ₩22,489 | ₩22,529 | +0.06% | 3.7천 |
|---|
| 2026.03.27 | ₩22,690 | ₩22,690 | ₩22,489 | ₩22,489 | -0.88% | 5.6천 |
|---|
| 2026.03.26 | ₩22,690 | ₩22,703 | ₩22,596 | ₩22,603 | -0.38% | 2.5천 |
|---|
| 2026.03.25 | ₩22,836 | ₩22,850 | ₩22,690 | ₩22,756 | -0.35% | 6.5천 |
|---|
| 2026.03.24 | ₩22,676 | ₩22,849 | ₩22,583 | ₩22,688 | +0.05% | 2.8천 |
|---|
| 2026.03.23 | ₩22,823 | ₩23,130 | ₩22,730 | ₩22,850 | +0.12% | 4천 |
|---|
| 2026.03.20 | ₩22,703 | ₩22,845 | ₩22,623 | ₩22,690 | -0.06% | 9.1천 |
|---|
| 2026.03.19 | ₩22,956 | ₩22,956 | ₩22,823 | ₩22,823 | -0.58% | 7천 |
|---|
| 2026.03.18 | ₩22,890 | ₩22,890 | ₩22,876 | ₩22,890 | 0.00% | 1.2천 |
|---|
| 2026.03.17 | ₩23,130 | ₩23,237 | ₩22,890 | ₩22,956 | -0.75% | 4.3천 |
|---|
| 2026.03.16 | ₩23,157 | ₩23,450 | ₩22,836 | ₩22,836 | -1.38% | 5.7천 |
|---|
| 2026.03.13 | ₩23,143 | ₩23,223 | ₩22,796 | ₩23,223 | +0.35% | 3.1천 |
|---|
| 2026.03.12 | ₩22,963 | ₩23,157 | ₩22,963 | ₩23,082 | +0.52% | 2.7천 |
|---|
| 2026.03.11 | ₩23,023 | ₩23,157 | ₩23,023 | ₩23,023 | 0.00% | 3.4천 |
|---|
| 2026.03.10 | ₩23,023 | ₩23,157 | ₩23,023 | ₩23,157 | +0.58% | 40 |
|---|
| 2026.03.09 | ₩23,023 | ₩23,197 | ₩22,770 | ₩23,122 | +0.43% | 40 |
|---|
| 2026.03.06 | ₩22,956 | ₩22,956 | ₩22,703 | ₩22,870 | -0.38% | 40 |
|---|
| 2026.03.05 | ₩22,796 | ₩22,890 | ₩22,690 | ₩22,756 | -0.18% | 40 |
|---|
| 2026.03.04 | ₩22,690 | ₩22,843 | ₩22,643 | ₩22,743 | +0.24% | 40 |
|---|
| 2026.03.03 | ₩22,663 | ₩22,850 | ₩22,623 | ₩22,623 | -0.18% | 40 |
|---|
| 2026.03.02 | ₩22,783 | ₩23,050 | ₩22,718 | ₩22,810 | +0.12% | 40 |
|---|
| 2026.02.27 | ₩23,384 | ₩23,384 | ₩22,690 | ₩22,690 | -2.97% | 40 |
|---|
| 2026.02.26 | ₩23,544 | ₩23,811 | ₩23,544 | ₩23,811 | +1.13% | 6.7천 |
|---|
| 2026.02.25 | ₩23,837 | ₩23,837 | ₩23,250 | ₩23,757 | -0.34% | 40 |
|---|
| 2026.02.24 | ₩23,998 | ₩23,998 | ₩23,797 | ₩23,958 | -0.17% | 40 |
|---|
| 2026.02.23 | ₩23,651 | ₩23,998 | ₩23,651 | ₩23,998 | +1.47% | 40 |
|---|
| 2026.02.20 | ₩23,944 | ₩24,024 | ₩23,784 | ₩24,024 | +0.33% | 7.4천 |
|---|
| 2026.02.19 | ₩23,797 | ₩24,158 | ₩23,757 | ₩23,757 | -0.17% | 908 |
|---|
| 2026.02.18 | ₩23,731 | ₩24,158 | ₩23,731 | ₩23,934 | +0.86% | 3.5천 |
|---|
| 2026.02.17 | ₩23,651 | ₩23,984 | ₩23,544 | ₩23,824 | +0.73% | 5천 |
|---|
| 2026.02.13 | ₩23,524 | ₩23,757 | ₩23,310 | ₩23,621 | +0.41% | 6.6천 |
|---|
| 2026.02.12 | ₩23,317 | ₩23,477 | ₩23,223 | ₩23,424 | +0.46% | 5.1천 |
|---|
| 2026.02.11 | ₩23,490 | ₩23,490 | ₩23,237 | ₩23,397 | -0.40% | 2.3천 |
|---|
| 2026.02.10 | ₩23,223 | ₩23,317 | ₩23,223 | ₩23,223 | 0.00% | 7.4천 |
|---|
| 2026.02.09 | ₩23,290 | ₩23,317 | ₩23,277 | ₩23,317 | +0.11% | 876 |
|---|
| 2026.02.06 | ₩23,090 | ₩23,330 | ₩23,090 | ₩23,256 | +0.72% | 1.9만 |
|---|
| 2026.02.05 | ₩23,117 | ₩23,157 | ₩22,998 | ₩23,157 | +0.17% | 1.9천 |
|---|
| 2026.02.04 | ₩23,050 | ₩23,157 | ₩23,023 | ₩23,157 | +0.46% | 4.2천 |
|---|
| 2026.02.03 | ₩22,836 | ₩23,050 | ₩22,836 | ₩23,023 | +0.82% | 6.6천 |
|---|
| 2026.02.02 | ₩23,103 | ₩23,103 | ₩23,023 | ₩23,023 | -0.35% | 3.6천 |
|---|
| 2026.01.30 | ₩22,876 | ₩23,077 | ₩22,823 | ₩22,823 | -0.23% | 4.9천 |
|---|
| 2026.01.29 | ₩22,990 | ₩22,990 | ₩22,690 | ₩22,690 | -1.31% | 4.6천 |
|---|
| 2026.01.28 | ₩22,890 | ₩22,956 | ₩22,787 | ₩22,956 | +0.29% | 4.1천 |
|---|
| 2026.01.27 | ₩23,170 | ₩23,170 | ₩22,690 | ₩22,690 | -2.07% | 9.3천 |
|---|
| 2026.01.26 | ₩23,170 | ₩23,170 | ₩23,117 | ₩23,156 | -0.06% | 2.2천 |
|---|
| 2026.01.23 | ₩23,023 | ₩23,424 | ₩22,890 | ₩23,117 | +0.41% | 1.3만 |
|---|
| 2026.01.22 | ₩23,117 | ₩23,357 | ₩23,117 | ₩23,223 | +0.46% | 6.8천 |
|---|
| 2026.01.21 | ₩23,183 | ₩23,223 | ₩23,183 | ₩23,210 | +0.11% | 1.2만 |
|---|
| 2026.01.20 | ₩23,143 | ₩23,170 | ₩22,823 | ₩23,170 | +0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩23,023 | ₩23,117 | ₩22,956 | ₩23,023 | 0.00% | 2천 |
|---|
| 2026.01.15 | ₩23,103 | ₩23,157 | ₩23,023 | ₩23,090 | -0.06% | 2.8천 |
|---|
| 2026.01.14 | ₩22,890 | ₩23,103 | ₩22,890 | ₩22,997 | +0.47% | 3.2천 |
|---|
| 2026.01.13 | ₩22,756 | ₩23,090 | ₩22,756 | ₩22,863 | +0.47% | 5.9천 |
|---|
| 2026.01.12 | ₩22,770 | ₩22,943 | ₩22,623 | ₩22,756 | -0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩22,796 | ₩22,943 | ₩22,596 | ₩22,609 | -0.82% | 8천 |
|---|
| 2026.01.08 | ₩22,690 | ₩22,756 | ₩22,610 | ₩22,703 | +0.06% | 7.3천 |
|---|
| 2026.01.07 | ₩22,823 | ₩22,930 | ₩22,723 | ₩22,730 | -0.41% | 7.7천 |
|---|
| 2026.01.06 | ₩22,650 | ₩22,916 | ₩22,620 | ₩22,663 | +0.06% | 7.3천 |
|---|
| 2026.01.05 | ₩22,916 | ₩22,916 | ₩22,623 | ₩22,623 | -1.28% | 4천 |
|---|
| 2026.01.02 | ₩22,469 | ₩22,890 | ₩22,363 | ₩22,890 | +1.87% | 1.3만 |
|---|
| 2025.12.31 | ₩22,569 | ₩22,569 | ₩22,356 | ₩22,356 | -0.95% | 1.9만 |
|---|
| 2025.12.30 | ₩22,663 | ₩22,663 | ₩22,543 | ₩22,543 | -0.53% | 7.4천 |
|---|
| 2025.12.29 | ₩22,726 | ₩22,778 | ₩22,556 | ₩22,583 | -0.63% | 7.4천 |
|---|
| 2025.12.26 | ₩22,792 | ₩22,792 | ₩22,690 | ₩22,756 | -0.16% | 9천 |
|---|
| 2025.12.24 | ₩22,676 | ₩22,850 | ₩22,676 | ₩22,850 | +0.77% | 6.9천 |
|---|
| 2025.12.23 | ₩22,690 | ₩22,890 | ₩22,556 | ₩22,569 | -0.53% | 1.1만 |
|---|
| 2025.12.22 | ₩22,796 | ₩22,810 | ₩22,636 | ₩22,656 | -0.61% | 1만 |
|---|
| 2025.12.19 | ₩22,947 | ₩22,956 | ₩22,756 | ₩22,783 | -0.72% | 7.5천 |
|---|
| 2025.12.18 | ₩23,117 | ₩23,117 | ₩22,823 | ₩22,956 | -0.69% | 1.1만 |
|---|
| 2025.12.17 | ₩23,290 | ₩23,290 | ₩22,850 | ₩23,117 | -0.75% | 6.1천 |
|---|
| 2025.12.16 | ₩23,023 | ₩23,197 | ₩22,823 | ₩23,197 | +0.75% | 2.2만 |
|---|
| 2025.12.15 | ₩22,930 | ₩22,930 | ₩22,823 | ₩22,890 | -0.18% | 5.6천 |
|---|
| 2025.12.12 | ₩22,823 | ₩22,910 | ₩22,690 | ₩22,890 | +0.29% | 8.2천 |
|---|
| 2025.12.11 | ₩22,663 | ₩22,848 | ₩22,571 | ₩22,730 | +0.30% | 6천 |
|---|
| 2025.12.10 | ₩22,836 | ₩22,837 | ₩22,556 | ₩22,556 | -1.23% | 3.3천 |
|---|
| 2025.12.09 | ₩22,703 | ₩22,823 | ₩22,703 | ₩22,756 | +0.24% | 3.2천 |
|---|
| 2025.12.08 | ₩22,836 | ₩23,023 | ₩22,556 | ₩22,636 | -0.88% | 1.1만 |
|---|
| 2025.12.05 | ₩22,716 | ₩22,997 | ₩22,716 | ₩22,716 | 0.00% | 5.6천 |
|---|
| 2025.12.04 | ₩22,956 | ₩22,956 | ₩22,556 | ₩22,690 | -1.16% | 1.3만 |
|---|
| 2025.12.03 | ₩23,077 | ₩23,077 | ₩22,850 | ₩22,850 | -0.98% | 4천 |
|---|
| 2025.12.02 | ₩22,863 | ₩23,210 | ₩22,850 | ₩23,010 | +0.64% | 5.6천 |
|---|
| 2025.12.01 | ₩22,623 | ₩23,223 | ₩22,623 | ₩22,850 | +1.00% | 1.6만 |
|---|
| 2025.11.28 | ₩23,047 | ₩23,223 | ₩22,663 | ₩22,663 | -1.67% | 1.7만 |
|---|
| 2025.11.26 | ₩23,504 | ₩23,557 | ₩23,327 | ₩23,557 | +0.23% | 1.8만 |
|---|
| 2025.11.25 | ₩23,077 | ₩23,223 | ₩23,075 | ₩23,210 | +0.58% | 3천 |
|---|
| 2025.11.24 | ₩23,042 | ₩23,063 | ₩22,936 | ₩22,956 | -0.37% | 2.5천 |
|---|
| 2025.11.21 | ₩23,010 | ₩23,010 | ₩22,690 | ₩22,756 | -1.10% | 8.5천 |
|---|
| 2025.11.20 | ₩22,911 | ₩23,090 | ₩22,783 | ₩22,823 | -0.38% | 1.3만 |
|---|
| 2025.11.19 | ₩23,090 | ₩23,090 | ₩23,090 | ₩23,090 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩23,050 | ₩23,090 | ₩23,050 | ₩23,090 | +0.17% | 1.5천 |
|---|
| 2025.11.17 | ₩23,183 | ₩23,197 | ₩22,963 | ₩22,963 | -0.95% | 2.7천 |
|---|
| 2025.11.14 | ₩22,903 | ₩22,956 | ₩22,703 | ₩22,703 | -0.87% | 6.7천 |
|---|
| 2025.11.13 | ₩23,050 | ₩23,050 | ₩22,770 | ₩22,783 | -1.16% | 7.3천 |
|---|
| 2025.11.12 | ₩22,836 | ₩22,890 | ₩22,823 | ₩22,863 | +0.12% | 4천 |
|---|
| 2025.11.11 | ₩22,863 | ₩22,903 | ₩22,863 | ₩22,890 | +0.12% | 9천 |
|---|
| 2025.11.10 | ₩23,424 | ₩23,424 | ₩22,810 | ₩22,810 | -2.62% | 1만 |
|---|
| 2025.11.07 | ₩22,890 | ₩22,890 | ₩22,749 | ₩22,796 | -0.41% | 4.8천 |
|---|
| 2025.11.06 | ₩22,823 | ₩23,210 | ₩22,803 | ₩22,890 | +0.29% | 6.7천 |
|---|
| 2025.11.05 | ₩22,943 | ₩22,943 | ₩22,843 | ₩22,863 | -0.35% | 5.7천 |
|---|
| 2025.11.04 | ₩23,037 | ₩23,037 | ₩22,690 | ₩22,783 | -1.10% | 6.4천 |
|---|
| 2025.11.03 | ₩22,863 | ₩23,143 | ₩22,863 | ₩23,143 | +1.23% | 1.2천 |
|---|
| 2025.10.31 | ₩23,384 | ₩23,384 | ₩22,850 | ₩23,005 | -1.62% | 9.6천 |
|---|
| 2025.10.30 | ₩23,190 | ₩23,357 | ₩23,170 | ₩23,223 | +0.14% | 2.1천 |
|---|
| 2025.10.29 | ₩23,691 | ₩23,691 | ₩23,357 | ₩23,425 | -1.12% | 6.2천 |
|---|
| 2025.10.28 | ₩23,424 | ₩23,691 | ₩23,078 | ₩23,664 | +1.03% | 2.8천 |
|---|
| 2025.10.27 | ₩23,744 | ₩23,744 | ₩23,050 | ₩23,050 | -2.92% | 1.2천 |
|---|
| 2025.10.24 | ₩23,130 | ₩23,744 | ₩23,130 | ₩23,744 | +2.65% | 1.3천 |
|---|
| 2025.10.23 | ₩23,397 | ₩23,397 | ₩23,287 | ₩23,330 | -0.29% | 7.4천 |
|---|
| 2025.10.22 | ₩23,451 | ₩23,462 | ₩23,344 | ₩23,344 | -0.46% | 2.8천 |
|---|
| 2025.10.21 | ₩23,304 | ₩23,490 | ₩23,010 | ₩23,410 | +0.46% | 1.6천 |
|---|
| 2025.10.20 | ₩23,063 | ₩23,197 | ₩22,970 | ₩23,157 | +0.41% | 1.2천 |
|---|
| 2025.10.17 | ₩22,903 | ₩22,963 | ₩22,903 | ₩22,916 | +0.06% | 8.7천 |
|---|
| 2025.10.16 | ₩23,124 | ₩23,130 | ₩23,090 | ₩23,130 | +0.02% | 3천 |
|---|
| 2025.10.15 | ₩23,119 | ₩23,130 | ₩23,050 | ₩23,117 | -0.01% | 4.4천 |
|---|
| 2025.10.14 | ₩23,050 | ₩23,070 | ₩22,916 | ₩22,916 | -0.58% | 917 |
|---|
| 2025.10.13 | ₩23,037 | ₩23,063 | ₩22,823 | ₩22,916 | -0.52% | 3.2천 |
|---|
| 2025.10.10 | ₩23,477 | ₩23,477 | ₩22,756 | ₩22,863 | -2.62% | 2.4천 |
|---|
