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 | ₩21,076 | ₩21,370 | ₩20,929 | ₩21,236 | +0.76% | 2.3만 |
| 2026.10.08 | ₩21,236 | ₩21,293 | ₩20,849 | ₩21,009 | -1.07% | 2만 |
| 2026.10.07 | ₩21,543 | ₩21,543 | ₩20,976 | ₩21,330 | -0.99% | 1.8만 |
| 2026.10.06 | ₩21,557 | ₩21,917 | ₩21,370 | ₩21,557 | 0.00% | 1.8만 |
| 2026.10.05 | ₩21,290 | ₩21,697 | ₩21,290 | ₩21,557 | +1.25% | 9천 |
| 2026.10.02 | ₩21,490 | ₩21,490 | ₩21,270 | ₩21,283 | -0.96% | 7.7천 |
| 2026.10.01 | ₩21,130 | ₩21,704 | ₩21,130 | ₩21,490 | +1.71% | 3.4천 |
| 2026.09.30 | ₩21,744 | ₩21,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,250 |
| -2.27% |
| 2.7만 |
| 2026.09.29 | ₩21,881 | ₩21,881 | ₩21,570 | ₩21,583 | -1.36% | 4천 |
|---|
| 2026.09.28 | ₩22,037 | ₩22,037 | ₩21,637 | ₩21,677 | -1.64% | 7.2천 |
|---|
| 2026.09.25 | ₩22,237 | ₩22,237 | ₩21,917 | ₩21,944 | -1.32% | 3.3천 |
|---|
| 2026.09.24 | ₩22,157 | ₩22,157 | ₩22,064 | ₩22,064 | -0.42% | 5.7천 |
|---|
| 2026.09.23 | ₩22,104 | ₩22,264 | ₩22,064 | ₩22,160 | +0.26% | 4.6천 |
|---|
| 2026.09.22 | ₩22,171 | ₩22,231 | ₩22,171 | ₩22,231 | +0.27% | 1.9천 |
|---|
| 2026.09.21 | ₩22,584 | ₩22,665 | ₩22,131 | ₩22,157 | -1.89% | 6.6천 |
|---|
| 2026.09.18 | ₩22,251 | ₩22,638 | ₩22,251 | ₩22,638 | +1.74% | 2.1천 |
|---|
| 2026.09.17 | ₩22,451 | ₩22,571 | ₩22,224 | ₩22,411 | -0.18% | 8.6천 |
|---|
| 2026.09.16 | ₩22,438 | ₩22,618 | ₩22,171 | ₩22,438 | 0.00% | 5.5천 |
|---|
| 2026.09.15 | ₩22,237 | ₩22,277 | ₩22,197 | ₩22,277 | +0.18% | 2.7천 |
|---|
| 2026.09.14 | ₩22,157 | ₩22,384 | ₩22,064 | ₩22,131 | -0.12% | 5.1천 |
|---|
| 2026.09.11 | ₩22,331 | ₩22,556 | ₩22,091 | ₩22,091 | -1.08% | 1.4만 |
|---|
| 2026.09.10 | ₩22,197 | ₩22,278 | ₩22,124 | ₩22,278 | +0.36% | 5천 |
|---|
| 2026.09.09 | ₩22,331 | ₩22,598 | ₩22,189 | ₩22,237 | -0.42% | 8.3천 |
|---|
| 2026.09.08 | ₩22,625 | ₩22,678 | ₩22,504 | ₩22,671 | +0.21% | 6.3천 |
|---|
| 2026.09.04 | ₩22,705 | ₩22,705 | ₩22,184 | ₩22,504 | -0.88% | 6.3천 |
|---|
| 2026.09.03 | ₩22,718 | ₩22,806 | ₩22,691 | ₩22,705 | -0.06% | 3.8천 |
|---|
| 2026.09.02 | ₩22,878 | ₩22,878 | ₩22,584 | ₩22,584 | -1.28% | 1.9천 |
|---|
| 2026.09.01 | ₩22,905 | ₩22,905 | ₩22,665 | ₩22,705 | -0.87% | 4.4천 |
|---|
| 2026.08.31 | ₩22,878 | ₩23,038 | ₩22,758 | ₩22,905 | +0.12% | 5.6천 |
|---|
| 2026.08.28 | ₩23,479 | ₩23,479 | ₩23,279 | ₩23,472 | -0.03% | 1.4천 |
|---|
| 2026.08.27 | ₩23,052 | ₩23,299 | ₩23,052 | ₩23,292 | +1.04% | 9.3천 |
|---|
| 2026.08.26 | ₩23,201 | ₩23,201 | ₩23,158 | ₩23,158 | -0.19% | 484 |
|---|
| 2026.08.25 | ₩22,905 | ₩23,187 | ₩22,905 | ₩23,187 | +1.23% | 2.6천 |
|---|
| 2026.08.24 | ₩22,878 | ₩22,932 | ₩22,771 | ₩22,785 | -0.41% | 1.4만 |
|---|
| 2026.08.21 | ₩22,891 | ₩23,279 | ₩22,838 | ₩22,851 | -0.17% | 1.8만 |
|---|
| 2026.08.20 | ₩22,771 | ₩23,038 | ₩22,771 | ₩22,918 | +0.64% | 5.5천 |
|---|
| 2026.08.19 | ₩22,932 | ₩23,112 | ₩22,834 | ₩22,891 | -0.17% | 3.3만 |
|---|
| 2026.08.18 | ₩23,359 | ₩23,359 | ₩22,985 | ₩22,985 | -1.60% | 9.3천 |
|---|
| 2026.08.17 | ₩23,519 | ₩23,532 | ₩23,252 | ₩23,252 | -1.14% | 5.3천 |
|---|
| 2026.08.14 | ₩23,612 | ₩23,612 | ₩23,400 | ₩23,612 | 0.00% | 9.9천 |
|---|
| 2026.08.13 | ₩23,465 | ₩23,465 | ₩23,465 | ₩23,465 | 0.00% | 531 |
|---|
| 2026.08.12 | ₩23,532 | ₩23,532 | ₩23,425 | ₩23,425 | -0.45% | 1.3천 |
|---|
| 2026.08.11 | ₩23,505 | ₩23,539 | ₩23,412 | ₩23,539 | +0.14% | 957 |
|---|
| 2026.08.10 | ₩23,049 | ₩23,679 | ₩23,049 | ₩23,679 | +2.73% | 3천 |
|---|
| 2026.08.07 | ₩23,439 | ₩23,855 | ₩23,439 | ₩23,855 | +1.78% | 7.1천 |
|---|
| 2026.08.06 | ₩23,295 | ₩23,559 | ₩23,292 | ₩23,559 | +1.13% | 9.7천 |
|---|
| 2026.08.05 | ₩23,359 | ₩23,359 | ₩23,198 | ₩23,359 | 0.00% | 2.6천 |
|---|
| 2026.08.04 | ₩23,132 | ₩23,359 | ₩23,132 | ₩23,312 | +0.78% | 5.6천 |
|---|
| 2026.08.03 | ₩23,345 | ₩23,359 | ₩23,105 | ₩23,252 | -0.40% | 2.7천 |
|---|
| 2026.07.31 | ₩22,952 | ₩23,359 | ₩22,878 | ₩23,359 | +1.77% | 1.1만 |
|---|
| 2026.07.30 | ₩22,878 | ₩23,140 | ₩22,825 | ₩23,140 | +1.15% | 8.8천 |
|---|
| 2026.07.29 | ₩22,891 | ₩22,891 | ₩22,758 | ₩22,758 | -0.58% | 2.1천 |
|---|
| 2026.07.28 | ₩22,718 | ₩22,892 | ₩22,718 | ₩22,811 | +0.41% | 1.2천 |
|---|
| 2026.07.27 | ₩22,865 | ₩23,158 | ₩22,545 | ₩22,545 | -1.40% | 1.2만 |
|---|
| 2026.07.24 | ₩22,705 | ₩22,811 | ₩22,705 | ₩22,798 | +0.41% | 1.3천 |
|---|
| 2026.07.23 | ₩22,825 | ₩22,831 | ₩22,404 | ₩22,758 | -0.29% | 5.7천 |
|---|
| 2026.07.22 | ₩23,112 | ₩23,112 | ₩22,812 | ₩22,871 | -1.04% | 2.1천 |
|---|
| 2026.07.21 | ₩22,932 | ₩23,399 | ₩22,932 | ₩23,105 | +0.76% | 8.1천 |
|---|
| 2026.07.20 | ₩22,798 | ₩23,025 | ₩22,558 | ₩23,025 | +1.00% | 9.5천 |
|---|
| 2026.07.17 | ₩22,504 | ₩22,816 | ₩22,504 | ₩22,765 | +1.16% | 3.7천 |
|---|
| 2026.07.16 | ₩22,798 | ₩22,798 | ₩22,591 | ₩22,591 | -0.91% | 795 |
|---|
| 2026.07.15 | ₩22,785 | ₩22,825 | ₩22,571 | ₩22,825 | +0.18% | 5.6천 |
|---|
| 2026.07.14 | ₩22,825 | ₩22,825 | ₩22,651 | ₩22,665 | -0.70% | 1.2만 |
|---|
| 2026.07.13 | ₩22,558 | ₩22,558 | ₩22,558 | ₩22,558 | 0.00% | 492 |
|---|
| 2026.07.10 | ₩22,370 | ₩22,598 | ₩22,370 | ₩22,571 | +0.90% | 8.3천 |
|---|
| 2026.07.09 | ₩22,691 | ₩22,758 | ₩22,518 | ₩22,718 | +0.12% | 5.4천 |
|---|
| 2026.07.08 | ₩22,558 | ₩22,758 | ₩22,558 | ₩22,745 | +0.83% | 9.4천 |
|---|
| 2026.07.07 | ₩22,411 | ₩22,678 | ₩22,411 | ₩22,424 | +0.06% | 2.2천 |
|---|
| 2026.07.06 | ₩22,438 | ₩22,611 | ₩22,358 | ₩22,558 | +0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩22,277 | ₩22,678 | ₩22,277 | ₩22,384 | +0.48% | 3.6천 |
|---|
| 2026.07.01 | ₩22,171 | ₩22,474 | ₩21,944 | ₩22,384 | +0.96% | 7.8천 |
|---|
| 2026.06.30 | ₩22,678 | ₩22,811 | ₩21,837 | ₩21,837 | -3.71% | 5.2만 |
|---|
| 2026.06.29 | ₩22,531 | ₩22,638 | ₩22,424 | ₩22,508 | -0.10% | 1.6만 |
|---|
| 2026.06.26 | ₩22,745 | ₩22,811 | ₩22,424 | ₩22,464 | -1.23% | 1.3만 |
|---|
| 2026.06.25 | ₩22,685 | ₩22,725 | ₩22,671 | ₩22,705 | +0.09% | 3.7만 |
|---|
| 2026.06.24 | ₩22,544 | ₩22,691 | ₩22,544 | ₩22,679 | +0.60% | 1.3만 |
|---|
| 2026.06.23 | ₩22,424 | ₩22,530 | ₩22,424 | ₩22,424 | 0.00% | 4.6천 |
|---|
| 2026.06.22 | ₩22,478 | ₩22,531 | ₩22,426 | ₩22,438 | -0.18% | 5.6천 |
|---|
| 2026.06.18 | ₩22,237 | ₩22,344 | ₩22,237 | ₩22,344 | +0.48% | 1.7천 |
|---|
| 2026.06.17 | ₩22,411 | ₩22,411 | ₩22,291 | ₩22,318 | -0.42% | 6.4천 |
|---|
| 2026.06.16 | ₩22,558 | ₩22,558 | ₩22,378 | ₩22,424 | -0.59% | 1.1만 |
|---|
| 2026.06.15 | ₩22,384 | ₩22,471 | ₩22,384 | ₩22,424 | +0.18% | 2.4천 |
|---|
| 2026.06.12 | ₩22,598 | ₩22,598 | ₩22,384 | ₩22,384 | -0.95% | 5.2천 |
|---|
| 2026.06.11 | ₩22,558 | ₩22,558 | ₩22,384 | ₩22,436 | -0.54% | 2.1천 |
|---|
| 2026.06.10 | ₩22,558 | ₩22,558 | ₩22,384 | ₩22,384 | -0.77% | 2.6천 |
|---|
| 2026.06.09 | ₩22,731 | ₩22,731 | ₩22,384 | ₩22,424 | -1.35% | 2.2천 |
|---|
| 2026.06.08 | ₩23,025 | ₩23,025 | ₩22,478 | ₩22,478 | -2.38% | 1.4만 |
|---|
| 2026.06.05 | ₩22,965 | ₩23,078 | ₩22,958 | ₩22,958 | -0.03% | 7.7천 |
|---|
| 2026.06.04 | ₩22,758 | ₩23,105 | ₩22,758 | ₩22,965 | +0.91% | 7.1천 |
|---|
| 2026.06.03 | ₩22,778 | ₩22,945 | ₩22,771 | ₩22,825 | +0.21% | 7.5천 |
|---|
| 2026.06.02 | ₩22,945 | ₩23,038 | ₩22,691 | ₩22,905 | -0.17% | 3.5천 |
|---|
| 2026.06.01 | ₩22,932 | ₩22,985 | ₩22,785 | ₩22,905 | -0.12% | 3.6천 |
|---|
| 2026.05.29 | ₩22,878 | ₩22,905 | ₩22,738 | ₩22,905 | +0.12% | 5.1천 |
|---|
| 2026.05.28 | ₩23,225 | ₩23,225 | ₩22,905 | ₩23,172 | -0.23% | 2.9천 |
|---|
| 2026.05.27 | ₩22,998 | ₩23,172 | ₩22,905 | ₩23,172 | +0.75% | 4.5천 |
|---|
| 2026.05.26 | ₩23,145 | ₩23,161 | ₩22,731 | ₩22,838 | -1.33% | 8.9천 |
|---|
| 2026.05.22 | ₩23,212 | ₩23,212 | ₩22,731 | ₩22,972 | -1.04% | 2.6천 |
|---|
| 2026.05.21 | ₩23,212 | ₩23,239 | ₩22,571 | ₩23,118 | -0.40% | 2.1만 |
|---|
| 2026.05.20 | ₩22,691 | ₩23,372 | ₩22,691 | ₩22,998 | +1.35% | 3.2만 |
|---|
| 2026.05.19 | ₩22,851 | ₩23,118 | ₩22,491 | ₩22,504 | -1.52% | 1.2만 |
|---|
| 2026.05.18 | ₩22,952 | ₩23,052 | ₩22,852 | ₩22,945 | -0.03% | 6.7천 |
|---|
| 2026.05.15 | ₩22,918 | ₩22,918 | ₩22,841 | ₩22,918 | 0.00% | 2.5천 |
|---|
| 2026.05.14 | ₩23,065 | ₩23,065 | ₩22,918 | ₩22,918 | -0.64% | 3.9천 |
|---|
| 2026.05.13 | ₩23,025 | ₩23,025 | ₩22,911 | ₩22,918 | -0.46% | 3.8천 |
|---|
| 2026.05.12 | ₩22,865 | ₩23,105 | ₩22,865 | ₩23,092 | +0.99% | 2천 |
|---|
| 2026.05.11 | ₩23,105 | ₩23,105 | ₩22,762 | ₩23,105 | 0.00% | 3.9천 |
|---|
| 2026.05.08 | ₩22,932 | ₩23,105 | ₩22,791 | ₩23,105 | +0.76% | 5.5천 |
|---|
| 2026.05.07 | ₩22,878 | ₩22,905 | ₩22,731 | ₩22,811 | -0.29% | 3.4천 |
|---|
| 2026.05.06 | ₩22,625 | ₩23,078 | ₩22,625 | ₩22,811 | +0.83% | 2.4만 |
|---|
| 2026.05.05 | ₩22,638 | ₩22,638 | ₩22,473 | ₩22,564 | -0.32% | 2천 |
|---|
| 2026.05.04 | ₩22,691 | ₩22,756 | ₩22,625 | ₩22,625 | -0.29% | 1.6만 |
|---|
| 2026.05.01 | ₩22,571 | ₩22,765 | ₩22,571 | ₩22,758 | +0.83% | 2.1천 |
|---|
| 2026.04.30 | ₩22,691 | ₩22,765 | ₩22,464 | ₩22,678 | -0.06% | 2.1천 |
|---|
| 2026.04.29 | ₩23,065 | ₩23,065 | ₩22,611 | ₩22,691 | -1.62% | 3.1천 |
|---|
| 2026.04.28 | ₩22,691 | ₩23,118 | ₩22,691 | ₩22,825 | +0.59% | 8.2천 |
|---|
| 2026.04.27 | ₩22,738 | ₩22,891 | ₩22,618 | ₩22,825 | +0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩22,625 | ₩22,691 | ₩22,289 | ₩22,291 | -1.47% | 6.7천 |
|---|
| 2026.04.23 | ₩22,851 | ₩23,118 | ₩22,584 | ₩22,584 | -1.17% | 1.7만 |
|---|
| 2026.04.22 | ₩22,718 | ₩22,718 | ₩22,718 | ₩22,718 | 0.00% | 344 |
|---|
| 2026.04.21 | ₩22,818 | ₩22,851 | ₩22,798 | ₩22,838 | +0.09% | 1.1천 |
|---|
| 2026.04.20 | ₩22,851 | ₩22,851 | ₩22,825 | ₩22,851 | 0.00% | 2.7천 |
|---|
| 2026.04.17 | ₩22,809 | ₩22,851 | ₩22,785 | ₩22,805 | -0.02% | 3.4천 |
|---|
| 2026.04.16 | ₩22,771 | ₩22,851 | ₩22,758 | ₩22,825 | +0.23% | 3.3천 |
|---|
| 2026.04.15 | ₩22,651 | ₩22,851 | ₩22,638 | ₩22,851 | +0.88% | 1.1천 |
|---|
| 2026.04.14 | ₩22,773 | ₩22,798 | ₩22,584 | ₩22,798 | +0.11% | 2.4천 |
|---|
| 2026.04.13 | ₩22,698 | ₩22,698 | ₩22,691 | ₩22,691 | -0.03% | 538 |
|---|
| 2026.04.10 | ₩22,798 | ₩22,798 | ₩22,444 | ₩22,598 | -0.88% | 3.1천 |
|---|
| 2026.04.09 | ₩22,531 | ₩22,771 | ₩22,531 | ₩22,771 | +1.07% | 6.8천 |
|---|
| 2026.04.08 | ₩22,171 | ₩22,745 | ₩22,024 | ₩22,708 | +2.42% | 2.7만 |
|---|
| 2026.04.07 | ₩22,144 | ₩22,144 | ₩21,957 | ₩22,005 | -0.63% | 4.3천 |
|---|
| 2026.04.06 | ₩22,024 | ₩22,157 | ₩22,017 | ₩22,091 | +0.30% | 3.5천 |
|---|
| 2026.04.02 | ₩21,857 | ₩22,024 | ₩21,837 | ₩21,984 | +0.58% | 6.1천 |
|---|
| 2026.04.01 | ₩21,757 | ₩22,024 | ₩21,757 | ₩21,867 | +0.51% | 1.8만 |
|---|
| 2026.03.31 | ₩22,491 | ₩22,491 | ₩21,557 | ₩21,557 | -4.15% | 2.7만 |
|---|
| 2026.03.30 | ₩22,518 | ₩22,558 | ₩22,491 | ₩22,531 | +0.06% | 3.7천 |
|---|
| 2026.03.27 | ₩22,691 | ₩22,691 | ₩22,491 | ₩22,491 | -0.88% | 5.6천 |
|---|
| 2026.03.26 | ₩22,691 | ₩22,705 | ₩22,598 | ₩22,604 | -0.38% | 2.5천 |
|---|
| 2026.03.25 | ₩22,838 | ₩22,851 | ₩22,691 | ₩22,758 | -0.35% | 6.5천 |
|---|
| 2026.03.24 | ₩22,678 | ₩22,851 | ₩22,584 | ₩22,690 | +0.05% | 2.8천 |
|---|
| 2026.03.23 | ₩22,825 | ₩23,132 | ₩22,731 | ₩22,852 | +0.12% | 4천 |
|---|
| 2026.03.20 | ₩22,705 | ₩22,846 | ₩22,625 | ₩22,691 | -0.06% | 9.1천 |
|---|
| 2026.03.19 | ₩22,958 | ₩22,958 | ₩22,825 | ₩22,825 | -0.58% | 7천 |
|---|
| 2026.03.18 | ₩22,891 | ₩22,891 | ₩22,878 | ₩22,891 | 0.00% | 1.2천 |
|---|
| 2026.03.17 | ₩23,132 | ₩23,239 | ₩22,891 | ₩22,958 | -0.75% | 4.3천 |
|---|
| 2026.03.16 | ₩23,158 | ₩23,452 | ₩22,838 | ₩22,838 | -1.38% | 5.7천 |
|---|
| 2026.03.13 | ₩23,145 | ₩23,225 | ₩22,798 | ₩23,225 | +0.35% | 3.1천 |
|---|
| 2026.03.12 | ₩22,965 | ₩23,158 | ₩22,965 | ₩23,084 | +0.52% | 2.7천 |
|---|
| 2026.03.11 | ₩23,025 | ₩23,158 | ₩23,025 | ₩23,025 | 0.00% | 3.4천 |
|---|
| 2026.03.10 | ₩23,025 | ₩23,158 | ₩23,025 | ₩23,158 | +0.58% | 40 |
|---|
| 2026.03.09 | ₩23,025 | ₩23,198 | ₩22,771 | ₩23,124 | +0.43% | 40 |
|---|
| 2026.03.06 | ₩22,958 | ₩22,958 | ₩22,705 | ₩22,871 | -0.38% | 40 |
|---|
| 2026.03.05 | ₩22,798 | ₩22,891 | ₩22,691 | ₩22,758 | -0.18% | 40 |
|---|
| 2026.03.04 | ₩22,691 | ₩22,845 | ₩22,645 | ₩22,745 | +0.24% | 40 |
|---|
| 2026.03.03 | ₩22,665 | ₩22,851 | ₩22,625 | ₩22,625 | -0.18% | 40 |
|---|
| 2026.03.02 | ₩22,785 | ₩23,052 | ₩22,719 | ₩22,811 | +0.12% | 40 |
|---|
| 2026.02.27 | ₩23,385 | ₩23,385 | ₩22,691 | ₩22,691 | -2.97% | 40 |
|---|
| 2026.02.26 | ₩23,546 | ₩23,812 | ₩23,546 | ₩23,812 | +1.13% | 6.7천 |
|---|
| 2026.02.25 | ₩23,839 | ₩23,839 | ₩23,252 | ₩23,759 | -0.34% | 40 |
|---|
| 2026.02.24 | ₩23,999 | ₩23,999 | ₩23,799 | ₩23,959 | -0.17% | 40 |
|---|
| 2026.02.23 | ₩23,653 | ₩23,999 | ₩23,653 | ₩23,999 | +1.47% | 40 |
|---|
| 2026.02.20 | ₩23,946 | ₩24,026 | ₩23,786 | ₩24,026 | +0.33% | 7.4천 |
|---|
| 2026.02.19 | ₩23,799 | ₩24,159 | ₩23,759 | ₩23,759 | -0.17% | 908 |
|---|
| 2026.02.18 | ₩23,732 | ₩24,160 | ₩23,732 | ₩23,936 | +0.86% | 3.5천 |
|---|
| 2026.02.17 | ₩23,652 | ₩23,986 | ₩23,546 | ₩23,826 | +0.73% | 5천 |
|---|
| 2026.02.13 | ₩23,525 | ₩23,759 | ₩23,312 | ₩23,623 | +0.41% | 6.6천 |
|---|
| 2026.02.12 | ₩23,319 | ₩23,479 | ₩23,225 | ₩23,425 | +0.46% | 5.1천 |
|---|
| 2026.02.11 | ₩23,492 | ₩23,492 | ₩23,239 | ₩23,399 | -0.40% | 2.3천 |
|---|
| 2026.02.10 | ₩23,225 | ₩23,319 | ₩23,225 | ₩23,225 | 0.00% | 7.4천 |
|---|
| 2026.02.09 | ₩23,292 | ₩23,319 | ₩23,279 | ₩23,319 | +0.11% | 876 |
|---|
| 2026.02.06 | ₩23,092 | ₩23,332 | ₩23,092 | ₩23,258 | +0.72% | 1.9만 |
|---|
| 2026.02.05 | ₩23,118 | ₩23,158 | ₩22,999 | ₩23,158 | +0.17% | 1.9천 |
|---|
| 2026.02.04 | ₩23,052 | ₩23,158 | ₩23,025 | ₩23,158 | +0.46% | 4.2천 |
|---|
| 2026.02.03 | ₩22,838 | ₩23,052 | ₩22,838 | ₩23,025 | +0.82% | 6.6천 |
|---|
| 2026.02.02 | ₩23,105 | ₩23,105 | ₩23,025 | ₩23,025 | -0.35% | 3.6천 |
|---|
| 2026.01.30 | ₩22,878 | ₩23,078 | ₩22,825 | ₩22,825 | -0.23% | 4.9천 |
|---|
| 2026.01.29 | ₩22,992 | ₩22,992 | ₩22,691 | ₩22,691 | -1.31% | 4.6천 |
|---|
| 2026.01.28 | ₩22,891 | ₩22,958 | ₩22,789 | ₩22,958 | +0.29% | 4.1천 |
|---|
| 2026.01.27 | ₩23,172 | ₩23,172 | ₩22,691 | ₩22,691 | -2.07% | 9.3천 |
|---|
| 2026.01.26 | ₩23,172 | ₩23,172 | ₩23,118 | ₩23,158 | -0.06% | 2.2천 |
|---|
| 2026.01.23 | ₩23,025 | ₩23,425 | ₩22,891 | ₩23,118 | +0.41% | 1.3만 |
|---|
| 2026.01.22 | ₩23,118 | ₩23,359 | ₩23,118 | ₩23,225 | +0.46% | 6.8천 |
|---|
| 2026.01.21 | ₩23,185 | ₩23,225 | ₩23,185 | ₩23,212 | +0.11% | 1.2만 |
|---|
| 2026.01.20 | ₩23,145 | ₩23,172 | ₩22,825 | ₩23,172 | +0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩23,025 | ₩23,118 | ₩22,958 | ₩23,025 | 0.00% | 2천 |
|---|
| 2026.01.15 | ₩23,105 | ₩23,158 | ₩23,025 | ₩23,092 | -0.06% | 2.8천 |
|---|
| 2026.01.14 | ₩22,891 | ₩23,105 | ₩22,891 | ₩22,998 | +0.47% | 3.2천 |
|---|
| 2026.01.13 | ₩22,758 | ₩23,092 | ₩22,758 | ₩22,865 | +0.47% | 5.9천 |
|---|
| 2026.01.12 | ₩22,771 | ₩22,945 | ₩22,625 | ₩22,758 | -0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩22,798 | ₩22,945 | ₩22,598 | ₩22,611 | -0.82% | 8천 |
|---|
| 2026.01.08 | ₩22,691 | ₩22,758 | ₩22,611 | ₩22,705 | +0.06% | 7.3천 |
|---|
| 2026.01.07 | ₩22,825 | ₩22,931 | ₩22,725 | ₩22,731 | -0.41% | 7.7천 |
|---|
| 2026.01.06 | ₩22,651 | ₩22,918 | ₩22,622 | ₩22,665 | +0.06% | 7.3천 |
|---|
| 2026.01.05 | ₩22,918 | ₩22,918 | ₩22,625 | ₩22,625 | -1.28% | 4천 |
|---|
| 2026.01.02 | ₩22,471 | ₩22,891 | ₩22,365 | ₩22,891 | +1.87% | 1.3만 |
|---|
| 2025.12.31 | ₩22,571 | ₩22,571 | ₩22,358 | ₩22,358 | -0.95% | 1.9만 |
|---|
| 2025.12.30 | ₩22,665 | ₩22,665 | ₩22,544 | ₩22,544 | -0.53% | 7.4천 |
|---|
| 2025.12.29 | ₩22,727 | ₩22,779 | ₩22,558 | ₩22,584 | -0.63% | 7.4천 |
|---|
| 2025.12.26 | ₩22,794 | ₩22,794 | ₩22,691 | ₩22,758 | -0.16% | 9천 |
|---|
| 2025.12.24 | ₩22,678 | ₩22,851 | ₩22,678 | ₩22,851 | +0.77% | 6.9천 |
|---|
| 2025.12.23 | ₩22,691 | ₩22,891 | ₩22,558 | ₩22,571 | -0.53% | 1.1만 |
|---|
| 2025.12.22 | ₩22,798 | ₩22,812 | ₩22,638 | ₩22,658 | -0.61% | 1만 |
|---|
| 2025.12.19 | ₩22,949 | ₩22,958 | ₩22,758 | ₩22,785 | -0.72% | 7.5천 |
|---|
| 2025.12.18 | ₩23,118 | ₩23,118 | ₩22,825 | ₩22,958 | -0.69% | 1.1만 |
|---|
| 2025.12.17 | ₩23,292 | ₩23,292 | ₩22,851 | ₩23,118 | -0.75% | 6.1천 |
|---|
| 2025.12.16 | ₩23,025 | ₩23,198 | ₩22,825 | ₩23,198 | +0.75% | 2.2만 |
|---|
| 2025.12.15 | ₩22,932 | ₩22,932 | ₩22,825 | ₩22,891 | -0.18% | 5.6천 |
|---|
| 2025.12.12 | ₩22,825 | ₩22,911 | ₩22,691 | ₩22,892 | +0.29% | 8.2천 |
|---|
| 2025.12.11 | ₩22,665 | ₩22,849 | ₩22,572 | ₩22,731 | +0.30% | 6천 |
|---|
| 2025.12.10 | ₩22,838 | ₩22,838 | ₩22,558 | ₩22,558 | -1.23% | 3.3천 |
|---|
| 2025.12.09 | ₩22,705 | ₩22,825 | ₩22,705 | ₩22,758 | +0.24% | 3.2천 |
|---|
| 2025.12.08 | ₩22,838 | ₩23,025 | ₩22,558 | ₩22,638 | -0.88% | 1.1만 |
|---|
| 2025.12.05 | ₩22,718 | ₩22,998 | ₩22,718 | ₩22,718 | 0.00% | 5.6천 |
|---|
| 2025.12.04 | ₩22,958 | ₩22,958 | ₩22,558 | ₩22,691 | -1.16% | 1.3만 |
|---|
| 2025.12.03 | ₩23,078 | ₩23,078 | ₩22,851 | ₩22,851 | -0.98% | 4천 |
|---|
| 2025.12.02 | ₩22,865 | ₩23,212 | ₩22,851 | ₩23,012 | +0.64% | 5.6천 |
|---|
| 2025.12.01 | ₩22,625 | ₩23,225 | ₩22,625 | ₩22,851 | +1.00% | 1.6만 |
|---|
| 2025.11.28 | ₩23,049 | ₩23,225 | ₩22,665 | ₩22,665 | -1.67% | 1.7만 |
|---|
| 2025.11.26 | ₩23,505 | ₩23,559 | ₩23,329 | ₩23,559 | +0.23% | 1.8만 |
|---|
| 2025.11.25 | ₩23,078 | ₩23,225 | ₩23,076 | ₩23,212 | +0.58% | 3천 |
|---|
| 2025.11.24 | ₩23,044 | ₩23,065 | ₩22,938 | ₩22,958 | -0.37% | 2.5천 |
|---|
| 2025.11.21 | ₩23,012 | ₩23,012 | ₩22,691 | ₩22,758 | -1.10% | 8.5천 |
|---|
| 2025.11.20 | ₩22,913 | ₩23,092 | ₩22,785 | ₩22,825 | -0.38% | 1.3만 |
|---|
| 2025.11.19 | ₩23,092 | ₩23,092 | ₩23,092 | ₩23,092 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩23,052 | ₩23,092 | ₩23,052 | ₩23,092 | +0.17% | 1.5천 |
|---|
| 2025.11.17 | ₩23,185 | ₩23,198 | ₩22,965 | ₩22,965 | -0.95% | 2.7천 |
|---|
| 2025.11.14 | ₩22,905 | ₩22,958 | ₩22,705 | ₩22,705 | -0.87% | 6.7천 |
|---|
| 2025.11.13 | ₩23,052 | ₩23,052 | ₩22,771 | ₩22,785 | -1.16% | 7.3천 |
|---|
| 2025.11.12 | ₩22,838 | ₩22,891 | ₩22,825 | ₩22,865 | +0.12% | 4천 |
|---|
| 2025.11.11 | ₩22,865 | ₩22,905 | ₩22,865 | ₩22,891 | +0.12% | 9천 |
|---|
| 2025.11.10 | ₩23,425 | ₩23,425 | ₩22,811 | ₩22,812 | -2.62% | 1만 |
|---|
| 2025.11.07 | ₩22,891 | ₩22,891 | ₩22,751 | ₩22,798 | -0.41% | 4.8천 |
|---|
| 2025.11.06 | ₩22,825 | ₩23,212 | ₩22,805 | ₩22,891 | +0.29% | 6.7천 |
|---|
| 2025.11.05 | ₩22,945 | ₩22,945 | ₩22,845 | ₩22,865 | -0.35% | 5.7천 |
|---|
| 2025.11.04 | ₩23,038 | ₩23,038 | ₩22,691 | ₩22,785 | -1.10% | 6.4천 |
|---|
| 2025.11.03 | ₩22,865 | ₩23,145 | ₩22,865 | ₩23,145 | +1.23% | 1.2천 |
|---|
| 2025.10.31 | ₩23,385 | ₩23,385 | ₩22,851 | ₩23,007 | -1.62% | 9.6천 |
|---|
| 2025.10.30 | ₩23,192 | ₩23,359 | ₩23,172 | ₩23,225 | +0.14% | 2.1천 |
|---|
| 2025.10.29 | ₩23,692 | ₩23,692 | ₩23,359 | ₩23,426 | -1.12% | 6.2천 |
|---|
| 2025.10.28 | ₩23,425 | ₩23,692 | ₩23,080 | ₩23,666 | +1.03% | 2.8천 |
|---|
| 2025.10.27 | ₩23,746 | ₩23,746 | ₩23,052 | ₩23,052 | -2.92% | 1.2천 |
|---|
| 2025.10.24 | ₩23,132 | ₩23,746 | ₩23,132 | ₩23,746 | +2.65% | 1.3천 |
|---|
| 2025.10.23 | ₩23,399 | ₩23,399 | ₩23,289 | ₩23,332 | -0.29% | 7.4천 |
|---|
| 2025.10.22 | ₩23,453 | ₩23,464 | ₩23,345 | ₩23,345 | -0.46% | 2.8천 |
|---|
| 2025.10.21 | ₩23,305 | ₩23,492 | ₩23,012 | ₩23,412 | +0.46% | 1.6천 |
|---|
| 2025.10.20 | ₩23,065 | ₩23,198 | ₩22,972 | ₩23,158 | +0.41% | 1.2천 |
|---|
| 2025.10.17 | ₩22,905 | ₩22,965 | ₩22,905 | ₩22,918 | +0.06% | 8.7천 |
|---|
| 2025.10.16 | ₩23,126 | ₩23,132 | ₩23,092 | ₩23,132 | +0.02% | 3천 |
|---|
| 2025.10.15 | ₩23,121 | ₩23,132 | ₩23,052 | ₩23,118 | -0.01% | 4.4천 |
|---|
| 2025.10.14 | ₩23,052 | ₩23,072 | ₩22,918 | ₩22,918 | -0.58% | 917 |
|---|
| 2025.10.13 | ₩23,038 | ₩23,065 | ₩22,825 | ₩22,918 | -0.52% | 3.2천 |
|---|
| 2025.10.10 | ₩23,479 | ₩23,479 | ₩22,758 | ₩22,865 | -2.62% | 2.4천 |
|---|
