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 | ₩21,081 | ₩21,375 | ₩20,935 | ₩21,242 | +0.76% | 2.3만 |
| 2026.10.08 | ₩21,242 | ₩21,298 | ₩20,854 | ₩21,015 | -1.07% | 2만 |
| 2026.10.07 | ₩21,549 | ₩21,549 | ₩20,982 | ₩21,335 | -0.99% | 1.8만 |
| 2026.10.06 | ₩21,562 | ₩21,923 | ₩21,375 | ₩21,562 | 0.00% | 1.8만 |
| 2026.10.05 | ₩21,295 | ₩21,702 | ₩21,295 | ₩21,562 | +1.25% | 9천 |
| 2026.10.02 | ₩21,495 | ₩21,495 | ₩21,275 | ₩21,288 | -0.96% | 7.7천 |
| 2026.10.01 | ₩21,135 | ₩21,709 | ₩21,135 | ₩21,495 | +1.71% | 3.4천 |
| 2026.09.30 | ₩21,749 | ₩21,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,255 |
| -2.27% |
| 2.7만 |
| 2026.09.29 | ₩21,886 | ₩21,886 | ₩21,575 | ₩21,589 | -1.36% | 4천 |
|---|
| 2026.09.28 | ₩22,043 | ₩22,043 | ₩21,642 | ₩21,682 | -1.64% | 7.2천 |
|---|
| 2026.09.25 | ₩22,243 | ₩22,243 | ₩21,923 | ₩21,949 | -1.32% | 3.3천 |
|---|
| 2026.09.24 | ₩22,163 | ₩22,163 | ₩22,069 | ₩22,069 | -0.42% | 5.7천 |
|---|
| 2026.09.23 | ₩22,109 | ₩22,270 | ₩22,069 | ₩22,166 | +0.26% | 4.6천 |
|---|
| 2026.09.22 | ₩22,176 | ₩22,236 | ₩22,176 | ₩22,236 | +0.27% | 1.9천 |
|---|
| 2026.09.21 | ₩22,590 | ₩22,670 | ₩22,136 | ₩22,163 | -1.89% | 6.6천 |
|---|
| 2026.09.18 | ₩22,256 | ₩22,643 | ₩22,256 | ₩22,643 | +1.74% | 2.1천 |
|---|
| 2026.09.17 | ₩22,457 | ₩22,577 | ₩22,230 | ₩22,417 | -0.18% | 8.6천 |
|---|
| 2026.09.16 | ₩22,443 | ₩22,623 | ₩22,176 | ₩22,443 | 0.00% | 5.5천 |
|---|
| 2026.09.15 | ₩22,243 | ₩22,283 | ₩22,203 | ₩22,283 | +0.18% | 2.7천 |
|---|
| 2026.09.14 | ₩22,163 | ₩22,390 | ₩22,069 | ₩22,136 | -0.12% | 5.1천 |
|---|
| 2026.09.11 | ₩22,336 | ₩22,561 | ₩22,096 | ₩22,096 | -1.08% | 1.4만 |
|---|
| 2026.09.10 | ₩22,203 | ₩22,284 | ₩22,129 | ₩22,284 | +0.36% | 5천 |
|---|
| 2026.09.09 | ₩22,336 | ₩22,603 | ₩22,194 | ₩22,243 | -0.42% | 8.3천 |
|---|
| 2026.09.08 | ₩22,630 | ₩22,684 | ₩22,510 | ₩22,677 | +0.21% | 6.3천 |
|---|
| 2026.09.04 | ₩22,710 | ₩22,710 | ₩22,190 | ₩22,510 | -0.88% | 6.3천 |
|---|
| 2026.09.03 | ₩22,724 | ₩22,812 | ₩22,697 | ₩22,710 | -0.06% | 3.8천 |
|---|
| 2026.09.02 | ₩22,884 | ₩22,884 | ₩22,590 | ₩22,590 | -1.28% | 1.9천 |
|---|
| 2026.09.01 | ₩22,910 | ₩22,911 | ₩22,670 | ₩22,710 | -0.87% | 4.4천 |
|---|
| 2026.08.31 | ₩22,884 | ₩23,044 | ₩22,764 | ₩22,910 | +0.12% | 5.6천 |
|---|
| 2026.08.28 | ₩23,485 | ₩23,485 | ₩23,284 | ₩23,478 | -0.03% | 1.4천 |
|---|
| 2026.08.27 | ₩23,057 | ₩23,304 | ₩23,057 | ₩23,298 | +1.04% | 9.3천 |
|---|
| 2026.08.26 | ₩23,207 | ₩23,207 | ₩23,164 | ₩23,164 | -0.19% | 484 |
|---|
| 2026.08.25 | ₩22,910 | ₩23,192 | ₩22,910 | ₩23,192 | +1.23% | 2.6천 |
|---|
| 2026.08.24 | ₩22,884 | ₩22,937 | ₩22,777 | ₩22,790 | -0.41% | 1.4만 |
|---|
| 2026.08.21 | ₩22,897 | ₩23,284 | ₩22,844 | ₩22,857 | -0.17% | 1.8만 |
|---|
| 2026.08.20 | ₩22,777 | ₩23,044 | ₩22,777 | ₩22,924 | +0.64% | 5.5천 |
|---|
| 2026.08.19 | ₩22,937 | ₩23,117 | ₩22,839 | ₩22,897 | -0.17% | 3.3만 |
|---|
| 2026.08.18 | ₩23,364 | ₩23,364 | ₩22,991 | ₩22,991 | -1.60% | 9.3천 |
|---|
| 2026.08.17 | ₩23,525 | ₩23,538 | ₩23,258 | ₩23,258 | -1.14% | 5.3천 |
|---|
| 2026.08.14 | ₩23,618 | ₩23,618 | ₩23,406 | ₩23,618 | 0.00% | 9.9천 |
|---|
| 2026.08.13 | ₩23,471 | ₩23,471 | ₩23,471 | ₩23,471 | 0.00% | 531 |
|---|
| 2026.08.12 | ₩23,538 | ₩23,538 | ₩23,431 | ₩23,431 | -0.45% | 1.3천 |
|---|
| 2026.08.11 | ₩23,511 | ₩23,545 | ₩23,418 | ₩23,545 | +0.14% | 957 |
|---|
| 2026.08.10 | ₩23,055 | ₩23,685 | ₩23,055 | ₩23,685 | +2.73% | 3천 |
|---|
| 2026.08.07 | ₩23,445 | ₩23,861 | ₩23,445 | ₩23,861 | +1.78% | 7.1천 |
|---|
| 2026.08.06 | ₩23,301 | ₩23,565 | ₩23,298 | ₩23,565 | +1.13% | 9.7천 |
|---|
| 2026.08.05 | ₩23,364 | ₩23,364 | ₩23,204 | ₩23,364 | 0.00% | 2.6천 |
|---|
| 2026.08.04 | ₩23,137 | ₩23,364 | ₩23,137 | ₩23,318 | +0.78% | 5.6천 |
|---|
| 2026.08.03 | ₩23,351 | ₩23,364 | ₩23,111 | ₩23,258 | -0.40% | 2.7천 |
|---|
| 2026.07.31 | ₩22,957 | ₩23,364 | ₩22,884 | ₩23,364 | +1.77% | 1.1만 |
|---|
| 2026.07.30 | ₩22,884 | ₩23,146 | ₩22,830 | ₩23,146 | +1.15% | 8.8천 |
|---|
| 2026.07.29 | ₩22,897 | ₩22,897 | ₩22,764 | ₩22,764 | -0.58% | 2.1천 |
|---|
| 2026.07.28 | ₩22,724 | ₩22,897 | ₩22,724 | ₩22,817 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩22,870 | ₩23,164 | ₩22,550 | ₩22,550 | -1.40% | 1.2만 |
|---|
| 2026.07.24 | ₩22,710 | ₩22,817 | ₩22,710 | ₩22,804 | +0.41% | 1.3천 |
|---|
| 2026.07.23 | ₩22,830 | ₩22,837 | ₩22,410 | ₩22,764 | -0.29% | 5.7천 |
|---|
| 2026.07.22 | ₩23,117 | ₩23,117 | ₩22,817 | ₩22,877 | -1.04% | 2.1천 |
|---|
| 2026.07.21 | ₩22,937 | ₩23,404 | ₩22,937 | ₩23,111 | +0.76% | 8.1천 |
|---|
| 2026.07.20 | ₩22,804 | ₩23,031 | ₩22,563 | ₩23,031 | +1.00% | 9.5천 |
|---|
| 2026.07.17 | ₩22,510 | ₩22,821 | ₩22,510 | ₩22,770 | +1.16% | 3.7천 |
|---|
| 2026.07.16 | ₩22,804 | ₩22,804 | ₩22,597 | ₩22,597 | -0.91% | 795 |
|---|
| 2026.07.15 | ₩22,790 | ₩22,830 | ₩22,577 | ₩22,830 | +0.18% | 5.6천 |
|---|
| 2026.07.14 | ₩22,830 | ₩22,830 | ₩22,657 | ₩22,670 | -0.70% | 1.2만 |
|---|
| 2026.07.13 | ₩22,563 | ₩22,563 | ₩22,563 | ₩22,563 | 0.00% | 492 |
|---|
| 2026.07.10 | ₩22,375 | ₩22,603 | ₩22,375 | ₩22,577 | +0.90% | 8.3천 |
|---|
| 2026.07.09 | ₩22,697 | ₩22,764 | ₩22,523 | ₩22,724 | +0.12% | 5.4천 |
|---|
| 2026.07.08 | ₩22,563 | ₩22,764 | ₩22,563 | ₩22,750 | +0.83% | 9.4천 |
|---|
| 2026.07.07 | ₩22,416 | ₩22,684 | ₩22,416 | ₩22,430 | +0.06% | 2.2천 |
|---|
| 2026.07.06 | ₩22,443 | ₩22,617 | ₩22,363 | ₩22,563 | +0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩22,283 | ₩22,684 | ₩22,283 | ₩22,390 | +0.48% | 3.6천 |
|---|
| 2026.07.01 | ₩22,176 | ₩22,480 | ₩21,949 | ₩22,390 | +0.96% | 7.8천 |
|---|
| 2026.06.30 | ₩22,684 | ₩22,817 | ₩21,842 | ₩21,842 | -3.71% | 5.2만 |
|---|
| 2026.06.29 | ₩22,537 | ₩22,643 | ₩22,430 | ₩22,514 | -0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩22,750 | ₩22,817 | ₩22,430 | ₩22,470 | -1.23% | 1.3만 |
|---|
| 2026.06.25 | ₩22,690 | ₩22,730 | ₩22,677 | ₩22,710 | +0.09% | 3.7만 |
|---|
| 2026.06.24 | ₩22,550 | ₩22,697 | ₩22,550 | ₩22,684 | +0.60% | 1.3만 |
|---|
| 2026.06.23 | ₩22,430 | ₩22,536 | ₩22,430 | ₩22,430 | 0.00% | 4.6천 |
|---|
| 2026.06.22 | ₩22,483 | ₩22,537 | ₩22,432 | ₩22,443 | -0.18% | 5.6천 |
|---|
| 2026.06.18 | ₩22,243 | ₩22,350 | ₩22,243 | ₩22,350 | +0.48% | 1.7천 |
|---|
| 2026.06.17 | ₩22,416 | ₩22,416 | ₩22,296 | ₩22,323 | -0.42% | 6.4천 |
|---|
| 2026.06.16 | ₩22,563 | ₩22,563 | ₩22,383 | ₩22,430 | -0.59% | 1.1만 |
|---|
| 2026.06.15 | ₩22,390 | ₩22,477 | ₩22,390 | ₩22,430 | +0.18% | 2.4천 |
|---|
| 2026.06.12 | ₩22,603 | ₩22,603 | ₩22,390 | ₩22,390 | -0.95% | 5.2천 |
|---|
| 2026.06.11 | ₩22,563 | ₩22,563 | ₩22,390 | ₩22,442 | -0.54% | 2.1천 |
|---|
| 2026.06.10 | ₩22,563 | ₩22,563 | ₩22,390 | ₩22,390 | -0.77% | 2.6천 |
|---|
| 2026.06.09 | ₩22,737 | ₩22,737 | ₩22,390 | ₩22,430 | -1.35% | 2.2천 |
|---|
| 2026.06.08 | ₩23,031 | ₩23,031 | ₩22,483 | ₩22,483 | -2.38% | 1.4만 |
|---|
| 2026.06.05 | ₩22,971 | ₩23,084 | ₩22,964 | ₩22,964 | -0.03% | 7.7천 |
|---|
| 2026.06.04 | ₩22,764 | ₩23,111 | ₩22,764 | ₩22,971 | +0.91% | 7.1천 |
|---|
| 2026.06.03 | ₩22,784 | ₩22,950 | ₩22,777 | ₩22,830 | +0.21% | 7.5천 |
|---|
| 2026.06.02 | ₩22,951 | ₩23,044 | ₩22,697 | ₩22,910 | -0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩22,937 | ₩22,991 | ₩22,790 | ₩22,910 | -0.12% | 3.6천 |
|---|
| 2026.05.29 | ₩22,884 | ₩22,910 | ₩22,744 | ₩22,910 | +0.12% | 5.1천 |
|---|
| 2026.05.28 | ₩23,231 | ₩23,231 | ₩22,910 | ₩23,178 | -0.23% | 2.9천 |
|---|
| 2026.05.27 | ₩23,004 | ₩23,178 | ₩22,911 | ₩23,178 | +0.75% | 4.5천 |
|---|
| 2026.05.26 | ₩23,151 | ₩23,167 | ₩22,737 | ₩22,844 | -1.33% | 8.9천 |
|---|
| 2026.05.22 | ₩23,218 | ₩23,218 | ₩22,737 | ₩22,977 | -1.04% | 2.6천 |
|---|
| 2026.05.21 | ₩23,218 | ₩23,244 | ₩22,577 | ₩23,124 | -0.40% | 2.1만 |
|---|
| 2026.05.20 | ₩22,697 | ₩23,378 | ₩22,697 | ₩23,004 | +1.35% | 3.2만 |
|---|
| 2026.05.19 | ₩22,857 | ₩23,124 | ₩22,497 | ₩22,510 | -1.52% | 1.2만 |
|---|
| 2026.05.18 | ₩22,957 | ₩23,057 | ₩22,857 | ₩22,951 | -0.03% | 6.7천 |
|---|
| 2026.05.15 | ₩22,924 | ₩22,924 | ₩22,847 | ₩22,924 | 0.00% | 2.5천 |
|---|
| 2026.05.14 | ₩23,071 | ₩23,071 | ₩22,924 | ₩22,924 | -0.64% | 3.9천 |
|---|
| 2026.05.13 | ₩23,031 | ₩23,031 | ₩22,917 | ₩22,924 | -0.46% | 3.8천 |
|---|
| 2026.05.12 | ₩22,870 | ₩23,111 | ₩22,870 | ₩23,097 | +0.99% | 2천 |
|---|
| 2026.05.11 | ₩23,111 | ₩23,111 | ₩22,768 | ₩23,111 | 0.00% | 3.9천 |
|---|
| 2026.05.08 | ₩22,937 | ₩23,111 | ₩22,797 | ₩23,111 | +0.76% | 5.5천 |
|---|
| 2026.05.07 | ₩22,884 | ₩22,910 | ₩22,737 | ₩22,817 | -0.29% | 3.4천 |
|---|
| 2026.05.06 | ₩22,630 | ₩23,084 | ₩22,630 | ₩22,817 | +0.83% | 2.4만 |
|---|
| 2026.05.05 | ₩22,643 | ₩22,643 | ₩22,479 | ₩22,570 | -0.32% | 2천 |
|---|
| 2026.05.04 | ₩22,697 | ₩22,762 | ₩22,630 | ₩22,630 | -0.29% | 1.6만 |
|---|
| 2026.05.01 | ₩22,577 | ₩22,770 | ₩22,577 | ₩22,764 | +0.83% | 2.1천 |
|---|
| 2026.04.30 | ₩22,697 | ₩22,770 | ₩22,470 | ₩22,684 | -0.06% | 2.1천 |
|---|
| 2026.04.29 | ₩23,071 | ₩23,071 | ₩22,617 | ₩22,697 | -1.62% | 3.1천 |
|---|
| 2026.04.28 | ₩22,697 | ₩23,124 | ₩22,697 | ₩22,830 | +0.59% | 8.2천 |
|---|
| 2026.04.27 | ₩22,744 | ₩22,897 | ₩22,623 | ₩22,830 | +0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩22,630 | ₩22,697 | ₩22,295 | ₩22,296 | -1.47% | 6.7천 |
|---|
| 2026.04.23 | ₩22,857 | ₩23,124 | ₩22,590 | ₩22,590 | -1.17% | 1.7만 |
|---|
| 2026.04.22 | ₩22,724 | ₩22,724 | ₩22,724 | ₩22,724 | 0.00% | 344 |
|---|
| 2026.04.21 | ₩22,824 | ₩22,857 | ₩22,804 | ₩22,844 | +0.09% | 1.1천 |
|---|
| 2026.04.20 | ₩22,857 | ₩22,857 | ₩22,830 | ₩22,857 | 0.00% | 2.7천 |
|---|
| 2026.04.17 | ₩22,814 | ₩22,857 | ₩22,790 | ₩22,810 | -0.02% | 3.4천 |
|---|
| 2026.04.16 | ₩22,777 | ₩22,857 | ₩22,764 | ₩22,830 | +0.23% | 3.3천 |
|---|
| 2026.04.15 | ₩22,657 | ₩22,857 | ₩22,643 | ₩22,857 | +0.88% | 1.1천 |
|---|
| 2026.04.14 | ₩22,778 | ₩22,804 | ₩22,590 | ₩22,804 | +0.11% | 2.4천 |
|---|
| 2026.04.13 | ₩22,704 | ₩22,704 | ₩22,697 | ₩22,697 | -0.03% | 538 |
|---|
| 2026.04.10 | ₩22,804 | ₩22,804 | ₩22,450 | ₩22,603 | -0.88% | 3.1천 |
|---|
| 2026.04.09 | ₩22,537 | ₩22,777 | ₩22,537 | ₩22,777 | +1.07% | 6.8천 |
|---|
| 2026.04.08 | ₩22,176 | ₩22,750 | ₩22,029 | ₩22,714 | +2.42% | 2.7만 |
|---|
| 2026.04.07 | ₩22,149 | ₩22,149 | ₩21,963 | ₩22,010 | -0.63% | 4.3천 |
|---|
| 2026.04.06 | ₩22,029 | ₩22,162 | ₩22,023 | ₩22,096 | +0.30% | 3.5천 |
|---|
| 2026.04.02 | ₩21,862 | ₩22,029 | ₩21,842 | ₩21,989 | +0.58% | 6.1천 |
|---|
| 2026.04.01 | ₩21,762 | ₩22,029 | ₩21,762 | ₩21,872 | +0.51% | 1.8만 |
|---|
| 2026.03.31 | ₩22,497 | ₩22,497 | ₩21,562 | ₩21,562 | -4.15% | 2.7만 |
|---|
| 2026.03.30 | ₩22,523 | ₩22,563 | ₩22,497 | ₩22,537 | +0.06% | 3.7천 |
|---|
| 2026.03.27 | ₩22,697 | ₩22,697 | ₩22,497 | ₩22,497 | -0.88% | 5.6천 |
|---|
| 2026.03.26 | ₩22,697 | ₩22,710 | ₩22,603 | ₩22,610 | -0.38% | 2.5천 |
|---|
| 2026.03.25 | ₩22,844 | ₩22,857 | ₩22,697 | ₩22,764 | -0.35% | 6.5천 |
|---|
| 2026.03.24 | ₩22,684 | ₩22,857 | ₩22,590 | ₩22,695 | +0.05% | 2.8천 |
|---|
| 2026.03.23 | ₩22,830 | ₩23,138 | ₩22,737 | ₩22,857 | +0.12% | 4천 |
|---|
| 2026.03.20 | ₩22,710 | ₩22,852 | ₩22,630 | ₩22,697 | -0.06% | 9.1천 |
|---|
| 2026.03.19 | ₩22,964 | ₩22,964 | ₩22,830 | ₩22,830 | -0.58% | 7천 |
|---|
| 2026.03.18 | ₩22,897 | ₩22,897 | ₩22,884 | ₩22,897 | 0.00% | 1.2천 |
|---|
| 2026.03.17 | ₩23,137 | ₩23,244 | ₩22,897 | ₩22,964 | -0.75% | 4.3천 |
|---|
| 2026.03.16 | ₩23,164 | ₩23,458 | ₩22,844 | ₩22,844 | -1.38% | 5.7천 |
|---|
| 2026.03.13 | ₩23,151 | ₩23,231 | ₩22,804 | ₩23,231 | +0.35% | 3.1천 |
|---|
| 2026.03.12 | ₩22,971 | ₩23,164 | ₩22,971 | ₩23,090 | +0.52% | 2.7천 |
|---|
| 2026.03.11 | ₩23,031 | ₩23,164 | ₩23,031 | ₩23,031 | 0.00% | 3.4천 |
|---|
| 2026.03.10 | ₩23,031 | ₩23,164 | ₩23,031 | ₩23,164 | +0.58% | 40 |
|---|
| 2026.03.09 | ₩23,031 | ₩23,204 | ₩22,777 | ₩23,129 | +0.43% | 40 |
|---|
| 2026.03.06 | ₩22,964 | ₩22,964 | ₩22,710 | ₩22,877 | -0.38% | 40 |
|---|
| 2026.03.05 | ₩22,804 | ₩22,897 | ₩22,697 | ₩22,764 | -0.18% | 40 |
|---|
| 2026.03.04 | ₩22,697 | ₩22,850 | ₩22,650 | ₩22,750 | +0.24% | 40 |
|---|
| 2026.03.03 | ₩22,670 | ₩22,857 | ₩22,630 | ₩22,630 | -0.18% | 40 |
|---|
| 2026.03.02 | ₩22,790 | ₩23,057 | ₩22,725 | ₩22,817 | +0.12% | 40 |
|---|
| 2026.02.27 | ₩23,391 | ₩23,391 | ₩22,697 | ₩22,697 | -2.97% | 40 |
|---|
| 2026.02.26 | ₩23,551 | ₩23,818 | ₩23,551 | ₩23,818 | +1.13% | 6.7천 |
|---|
| 2026.02.25 | ₩23,845 | ₩23,845 | ₩23,258 | ₩23,765 | -0.34% | 40 |
|---|
| 2026.02.24 | ₩24,005 | ₩24,005 | ₩23,805 | ₩23,965 | -0.17% | 40 |
|---|
| 2026.02.23 | ₩23,658 | ₩24,005 | ₩23,658 | ₩24,005 | +1.47% | 40 |
|---|
| 2026.02.20 | ₩23,952 | ₩24,032 | ₩23,792 | ₩24,032 | +0.33% | 7.4천 |
|---|
| 2026.02.19 | ₩23,805 | ₩24,165 | ₩23,765 | ₩23,765 | -0.17% | 908 |
|---|
| 2026.02.18 | ₩23,738 | ₩24,165 | ₩23,738 | ₩23,942 | +0.86% | 3.5천 |
|---|
| 2026.02.17 | ₩23,658 | ₩23,992 | ₩23,551 | ₩23,832 | +0.73% | 5천 |
|---|
| 2026.02.13 | ₩23,531 | ₩23,765 | ₩23,318 | ₩23,629 | +0.41% | 6.6천 |
|---|
| 2026.02.12 | ₩23,324 | ₩23,485 | ₩23,231 | ₩23,431 | +0.46% | 5.1천 |
|---|
| 2026.02.11 | ₩23,498 | ₩23,498 | ₩23,244 | ₩23,404 | -0.40% | 2.3천 |
|---|
| 2026.02.10 | ₩23,231 | ₩23,324 | ₩23,231 | ₩23,231 | 0.00% | 7.4천 |
|---|
| 2026.02.09 | ₩23,298 | ₩23,324 | ₩23,284 | ₩23,324 | +0.11% | 876 |
|---|
| 2026.02.06 | ₩23,097 | ₩23,338 | ₩23,097 | ₩23,264 | +0.72% | 1.9만 |
|---|
| 2026.02.05 | ₩23,124 | ₩23,164 | ₩23,005 | ₩23,164 | +0.17% | 1.9천 |
|---|
| 2026.02.04 | ₩23,057 | ₩23,164 | ₩23,031 | ₩23,164 | +0.46% | 4.2천 |
|---|
| 2026.02.03 | ₩22,844 | ₩23,057 | ₩22,844 | ₩23,031 | +0.82% | 6.6천 |
|---|
| 2026.02.02 | ₩23,111 | ₩23,111 | ₩23,031 | ₩23,031 | -0.35% | 3.6천 |
|---|
| 2026.01.30 | ₩22,884 | ₩23,084 | ₩22,830 | ₩22,830 | -0.23% | 4.9천 |
|---|
| 2026.01.29 | ₩22,997 | ₩22,997 | ₩22,697 | ₩22,697 | -1.31% | 4.6천 |
|---|
| 2026.01.28 | ₩22,897 | ₩22,964 | ₩22,794 | ₩22,964 | +0.29% | 4.1천 |
|---|
| 2026.01.27 | ₩23,178 | ₩23,178 | ₩22,697 | ₩22,697 | -2.07% | 9.3천 |
|---|
| 2026.01.26 | ₩23,178 | ₩23,178 | ₩23,124 | ₩23,164 | -0.06% | 2.2천 |
|---|
| 2026.01.23 | ₩23,031 | ₩23,431 | ₩22,897 | ₩23,124 | +0.41% | 1.3만 |
|---|
| 2026.01.22 | ₩23,124 | ₩23,364 | ₩23,124 | ₩23,231 | +0.46% | 6.8천 |
|---|
| 2026.01.21 | ₩23,191 | ₩23,231 | ₩23,191 | ₩23,217 | +0.11% | 1.2만 |
|---|
| 2026.01.20 | ₩23,151 | ₩23,178 | ₩22,830 | ₩23,178 | +0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩23,031 | ₩23,124 | ₩22,964 | ₩23,031 | 0.00% | 2천 |
|---|
| 2026.01.15 | ₩23,111 | ₩23,164 | ₩23,031 | ₩23,097 | -0.06% | 2.8천 |
|---|
| 2026.01.14 | ₩22,897 | ₩23,111 | ₩22,897 | ₩23,004 | +0.47% | 3.2천 |
|---|
| 2026.01.13 | ₩22,764 | ₩23,097 | ₩22,764 | ₩22,870 | +0.47% | 5.9천 |
|---|
| 2026.01.12 | ₩22,777 | ₩22,951 | ₩22,630 | ₩22,764 | -0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩22,804 | ₩22,950 | ₩22,603 | ₩22,617 | -0.82% | 8천 |
|---|
| 2026.01.08 | ₩22,697 | ₩22,764 | ₩22,617 | ₩22,710 | +0.06% | 7.3천 |
|---|
| 2026.01.07 | ₩22,830 | ₩22,937 | ₩22,730 | ₩22,737 | -0.41% | 7.7천 |
|---|
| 2026.01.06 | ₩22,657 | ₩22,924 | ₩22,627 | ₩22,670 | +0.06% | 7.3천 |
|---|
| 2026.01.05 | ₩22,924 | ₩22,924 | ₩22,630 | ₩22,630 | -1.28% | 4천 |
|---|
| 2026.01.02 | ₩22,477 | ₩22,897 | ₩22,370 | ₩22,897 | +1.87% | 1.3만 |
|---|
| 2025.12.31 | ₩22,577 | ₩22,577 | ₩22,363 | ₩22,363 | -0.95% | 1.9만 |
|---|
| 2025.12.30 | ₩22,670 | ₩22,670 | ₩22,550 | ₩22,550 | -0.53% | 7.4천 |
|---|
| 2025.12.29 | ₩22,733 | ₩22,785 | ₩22,563 | ₩22,590 | -0.63% | 7.4천 |
|---|
| 2025.12.26 | ₩22,800 | ₩22,800 | ₩22,697 | ₩22,764 | -0.16% | 9천 |
|---|
| 2025.12.24 | ₩22,684 | ₩22,857 | ₩22,684 | ₩22,857 | +0.77% | 6.9천 |
|---|
| 2025.12.23 | ₩22,697 | ₩22,897 | ₩22,563 | ₩22,577 | -0.53% | 1.1만 |
|---|
| 2025.12.22 | ₩22,804 | ₩22,817 | ₩22,643 | ₩22,663 | -0.61% | 1만 |
|---|
| 2025.12.19 | ₩22,955 | ₩22,964 | ₩22,764 | ₩22,790 | -0.72% | 7.5천 |
|---|
| 2025.12.18 | ₩23,124 | ₩23,124 | ₩22,830 | ₩22,964 | -0.69% | 1.1만 |
|---|
| 2025.12.17 | ₩23,298 | ₩23,298 | ₩22,857 | ₩23,124 | -0.75% | 6.1천 |
|---|
| 2025.12.16 | ₩23,031 | ₩23,204 | ₩22,830 | ₩23,204 | +0.75% | 2.2만 |
|---|
| 2025.12.15 | ₩22,937 | ₩22,937 | ₩22,830 | ₩22,897 | -0.18% | 5.6천 |
|---|
| 2025.12.12 | ₩22,830 | ₩22,917 | ₩22,697 | ₩22,897 | +0.29% | 8.2천 |
|---|
| 2025.12.11 | ₩22,670 | ₩22,855 | ₩22,578 | ₩22,737 | +0.30% | 6천 |
|---|
| 2025.12.10 | ₩22,844 | ₩22,844 | ₩22,563 | ₩22,563 | -1.23% | 3.3천 |
|---|
| 2025.12.09 | ₩22,710 | ₩22,830 | ₩22,710 | ₩22,764 | +0.24% | 3.2천 |
|---|
| 2025.12.08 | ₩22,844 | ₩23,031 | ₩22,563 | ₩22,643 | -0.88% | 1.1만 |
|---|
| 2025.12.05 | ₩22,724 | ₩23,004 | ₩22,724 | ₩22,724 | 0.00% | 5.6천 |
|---|
| 2025.12.04 | ₩22,964 | ₩22,964 | ₩22,563 | ₩22,697 | -1.16% | 1.3만 |
|---|
| 2025.12.03 | ₩23,084 | ₩23,084 | ₩22,857 | ₩22,857 | -0.98% | 4천 |
|---|
| 2025.12.02 | ₩22,870 | ₩23,218 | ₩22,857 | ₩23,017 | +0.64% | 5.6천 |
|---|
| 2025.12.01 | ₩22,630 | ₩23,231 | ₩22,630 | ₩22,857 | +1.00% | 1.6만 |
|---|
| 2025.11.28 | ₩23,054 | ₩23,231 | ₩22,670 | ₩22,670 | -1.67% | 1.7만 |
|---|
| 2025.11.26 | ₩23,511 | ₩23,565 | ₩23,334 | ₩23,565 | +0.23% | 1.8만 |
|---|
| 2025.11.25 | ₩23,084 | ₩23,231 | ₩23,082 | ₩23,217 | +0.58% | 3천 |
|---|
| 2025.11.24 | ₩23,049 | ₩23,071 | ₩22,944 | ₩22,964 | -0.37% | 2.5천 |
|---|
| 2025.11.21 | ₩23,017 | ₩23,017 | ₩22,697 | ₩22,764 | -1.10% | 8.5천 |
|---|
| 2025.11.20 | ₩22,918 | ₩23,097 | ₩22,790 | ₩22,830 | -0.38% | 1.3만 |
|---|
| 2025.11.19 | ₩23,098 | ₩23,098 | ₩23,098 | ₩23,098 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩23,057 | ₩23,098 | ₩23,057 | ₩23,098 | +0.17% | 1.5천 |
|---|
| 2025.11.17 | ₩23,191 | ₩23,204 | ₩22,971 | ₩22,971 | -0.95% | 2.7천 |
|---|
| 2025.11.14 | ₩22,910 | ₩22,964 | ₩22,710 | ₩22,710 | -0.87% | 6.7천 |
|---|
| 2025.11.13 | ₩23,057 | ₩23,057 | ₩22,777 | ₩22,790 | -1.16% | 7.3천 |
|---|
| 2025.11.12 | ₩22,844 | ₩22,897 | ₩22,830 | ₩22,871 | +0.12% | 4천 |
|---|
| 2025.11.11 | ₩22,870 | ₩22,910 | ₩22,870 | ₩22,897 | +0.12% | 9천 |
|---|
| 2025.11.10 | ₩23,431 | ₩23,431 | ₩22,817 | ₩22,818 | -2.62% | 1만 |
|---|
| 2025.11.07 | ₩22,897 | ₩22,897 | ₩22,756 | ₩22,804 | -0.41% | 4.8천 |
|---|
| 2025.11.06 | ₩22,830 | ₩23,218 | ₩22,810 | ₩22,897 | +0.29% | 6.7천 |
|---|
| 2025.11.05 | ₩22,951 | ₩22,951 | ₩22,850 | ₩22,870 | -0.35% | 5.7천 |
|---|
| 2025.11.04 | ₩23,044 | ₩23,044 | ₩22,697 | ₩22,790 | -1.10% | 6.4천 |
|---|
| 2025.11.03 | ₩22,870 | ₩23,151 | ₩22,870 | ₩23,151 | +1.23% | 1.2천 |
|---|
| 2025.10.31 | ₩23,391 | ₩23,391 | ₩22,857 | ₩23,013 | -1.62% | 9.6천 |
|---|
| 2025.10.30 | ₩23,198 | ₩23,364 | ₩23,178 | ₩23,231 | +0.14% | 2.1천 |
|---|
| 2025.10.29 | ₩23,698 | ₩23,698 | ₩23,364 | ₩23,432 | -1.12% | 6.2천 |
|---|
| 2025.10.28 | ₩23,431 | ₩23,698 | ₩23,085 | ₩23,671 | +1.03% | 2.8천 |
|---|
| 2025.10.27 | ₩23,752 | ₩23,752 | ₩23,057 | ₩23,057 | -2.92% | 1.2천 |
|---|
| 2025.10.24 | ₩23,137 | ₩23,752 | ₩23,137 | ₩23,752 | +2.65% | 1.3천 |
|---|
| 2025.10.23 | ₩23,404 | ₩23,404 | ₩23,295 | ₩23,338 | -0.29% | 7.4천 |
|---|
| 2025.10.22 | ₩23,458 | ₩23,470 | ₩23,351 | ₩23,351 | -0.46% | 2.8천 |
|---|
| 2025.10.21 | ₩23,311 | ₩23,498 | ₩23,017 | ₩23,418 | +0.46% | 1.6천 |
|---|
| 2025.10.20 | ₩23,071 | ₩23,204 | ₩22,977 | ₩23,164 | +0.41% | 1.2천 |
|---|
| 2025.10.17 | ₩22,910 | ₩22,971 | ₩22,910 | ₩22,924 | +0.06% | 8.7천 |
|---|
| 2025.10.16 | ₩23,132 | ₩23,137 | ₩23,097 | ₩23,137 | +0.02% | 3천 |
|---|
| 2025.10.15 | ₩23,127 | ₩23,137 | ₩23,057 | ₩23,124 | -0.01% | 4.4천 |
|---|
| 2025.10.14 | ₩23,057 | ₩23,077 | ₩22,924 | ₩22,924 | -0.58% | 917 |
|---|
| 2025.10.13 | ₩23,044 | ₩23,071 | ₩22,831 | ₩22,924 | -0.52% | 3.2천 |
|---|
| 2025.10.10 | ₩23,485 | ₩23,485 | ₩22,764 | ₩22,870 | -2.62% | 2.4천 |
|---|
