시장 데이터를 불러오는 중
Brookfield Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units, Series 14 · BIP-PB · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,971 | ₩21,400 | ₩20,931 | ₩21,320 | +1.66% | 3.7만 |
| 2026.10.08 | ₩21,079 | ₩21,192 | ₩20,931 | ₩20,998 | -0.38% | 1.4만 |
| 2026.10.07 | ₩21,494 | ₩21,494 | ₩21,079 | ₩21,079 | -1.93% | 7.5천 |
| 2026.10.06 | ₩21,507 | ₩21,809 | ₩21,253 | ₩21,487 | -0.10% | 1.5만 |
| 2026.10.05 | ₩21,172 | ₩21,561 | ₩21,166 | ₩21,561 | +1.84% | 1.8만 |
| 2026.10.02 | ₩21,253 | ₩21,340 | ₩21,199 | ₩21,213 | -0.19% | 8.9천 |
| 2026.10.01 | ₩21,226 | ₩21,226 | ₩21,226 | ₩21,226 | -0.00% | 492 |
| 2026.09.30 | ₩21,132 | ₩21,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,079 |
| ₩21,226 |
| +0.44% |
| 2.2만 |
| 2026.09.29 | ₩21,239 | ₩21,360 | ₩21,172 | ₩21,199 | -0.19% | 2.2만 |
|---|
| 2026.09.28 | ₩21,641 | ₩21,869 | ₩21,494 | ₩21,494 | -0.68% | 8.1천 |
|---|
| 2026.09.25 | ₩21,923 | ₩21,943 | ₩21,615 | ₩21,722 | -0.92% | 5.6천 |
|---|
| 2026.09.24 | ₩22,070 | ₩22,070 | ₩21,776 | ₩21,883 | -0.85% | 1.1만 |
|---|
| 2026.09.23 | ₩21,829 | ₩21,936 | ₩21,682 | ₩21,896 | +0.31% | 1.8만 |
|---|
| 2026.09.22 | ₩21,943 | ₩21,943 | ₩21,775 | ₩21,807 | -0.62% | 3.6천 |
|---|
| 2026.09.21 | ₩22,043 | ₩22,043 | ₩21,668 | ₩21,735 | -1.40% | 5.7천 |
|---|
| 2026.09.18 | ₩21,775 | ₩22,042 | ₩21,775 | ₩21,909 | +0.62% | 2.4천 |
|---|
| 2026.09.17 | ₩21,722 | ₩22,019 | ₩21,722 | ₩21,936 | +0.99% | 3천 |
|---|
| 2026.09.16 | ₩21,909 | ₩21,909 | ₩21,722 | ₩21,856 | -0.24% | 8.2천 |
|---|
| 2026.09.15 | ₩21,668 | ₩21,722 | ₩21,628 | ₩21,668 | 0.00% | 7.8천 |
|---|
| 2026.09.14 | ₩21,789 | ₩21,789 | ₩21,628 | ₩21,628 | -0.74% | 4.7천 |
|---|
| 2026.09.11 | ₩21,856 | ₩22,071 | ₩21,615 | ₩21,749 | -0.49% | 7.3천 |
|---|
| 2026.09.10 | ₩21,909 | ₩22,137 | ₩21,802 | ₩22,003 | +0.43% | 7.6천 |
|---|
| 2026.09.09 | ₩21,963 | ₩22,177 | ₩21,869 | ₩21,936 | -0.12% | 1.2만 |
|---|
| 2026.09.08 | ₩22,110 | ₩22,338 | ₩21,869 | ₩22,057 | -0.24% | 1.2만 |
|---|
| 2026.09.04 | ₩22,070 | ₩22,164 | ₩22,070 | ₩22,110 | +0.18% | 5.5천 |
|---|
| 2026.09.03 | ₩22,110 | ₩22,151 | ₩22,070 | ₩22,070 | -0.18% | 1.3만 |
|---|
| 2026.09.02 | ₩22,137 | ₩22,177 | ₩22,110 | ₩22,110 | -0.12% | 1.5만 |
|---|
| 2026.09.01 | ₩22,298 | ₩22,311 | ₩22,110 | ₩22,174 | -0.55% | 1.8만 |
|---|
| 2026.08.31 | ₩22,311 | ₩22,311 | ₩22,244 | ₩22,311 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩22,620 | ₩22,698 | ₩22,620 | ₩22,698 | +0.34% | 1.8천 |
|---|
| 2026.08.27 | ₩22,713 | ₩22,713 | ₩22,620 | ₩22,620 | -0.41% | 8.4천 |
|---|
| 2026.08.26 | ₩22,566 | ₩22,646 | ₩22,566 | ₩22,619 | +0.24% | 2.4천 |
|---|
| 2026.08.25 | ₩22,445 | ₩22,744 | ₩22,445 | ₩22,653 | +0.93% | 1만 |
|---|
| 2026.08.24 | ₩22,499 | ₩22,605 | ₩22,137 | ₩22,566 | +0.30% | 1.5만 |
|---|
| 2026.08.21 | ₩22,553 | ₩22,792 | ₩22,553 | ₩22,626 | +0.33% | 9.6천 |
|---|
| 2026.08.20 | ₩22,419 | ₩22,606 | ₩22,419 | ₩22,553 | +0.60% | 3.9천 |
|---|
| 2026.08.19 | ₩22,486 | ₩22,660 | ₩22,445 | ₩22,539 | +0.24% | 1.2만 |
|---|
| 2026.08.18 | ₩22,609 | ₩22,713 | ₩22,372 | ₩22,445 | -0.72% | 1.8만 |
|---|
| 2026.08.17 | ₩22,700 | ₩22,713 | ₩22,445 | ₩22,553 | -0.65% | 1.6만 |
|---|
| 2026.08.14 | ₩22,727 | ₩22,767 | ₩22,643 | ₩22,713 | -0.06% | 1.2만 |
|---|
| 2026.08.13 | ₩22,660 | ₩22,780 | ₩22,660 | ₩22,754 | +0.41% | 9.6천 |
|---|
| 2026.08.12 | ₩23,062 | ₩23,062 | ₩22,651 | ₩22,660 | -1.74% | 9.3천 |
|---|
| 2026.08.11 | ₩22,754 | ₩22,767 | ₩22,754 | ₩22,767 | +0.06% | 1.5천 |
|---|
| 2026.08.10 | ₩22,687 | ₩22,754 | ₩22,673 | ₩22,740 | +0.24% | 5.1천 |
|---|
| 2026.08.07 | ₩22,727 | ₩22,794 | ₩22,700 | ₩22,727 | 0.00% | 2.7천 |
|---|
| 2026.08.06 | ₩22,740 | ₩22,834 | ₩22,687 | ₩22,687 | -0.24% | 5.2천 |
|---|
| 2026.08.05 | ₩22,526 | ₩22,834 | ₩22,343 | ₩22,700 | +0.77% | 1.5만 |
|---|
| 2026.08.04 | ₩22,566 | ₩22,900 | ₩22,459 | ₩22,727 | +0.71% | 1.9만 |
|---|
| 2026.08.03 | ₩22,606 | ₩22,901 | ₩22,553 | ₩22,834 | +1.01% | 1.1만 |
|---|
| 2026.07.31 | ₩22,325 | ₩22,606 | ₩22,325 | ₩22,606 | +1.26% | 2.4만 |
|---|
| 2026.07.30 | ₩22,117 | ₩22,646 | ₩22,117 | ₩22,579 | +2.09% | 1.5만 |
|---|
| 2026.07.29 | ₩22,070 | ₩22,144 | ₩21,990 | ₩22,144 | +0.34% | 2.4만 |
|---|
| 2026.07.28 | ₩21,923 | ₩22,244 | ₩21,816 | ₩22,003 | +0.37% | 2만 |
|---|
| 2026.07.27 | ₩21,762 | ₩21,903 | ₩21,735 | ₩21,883 | +0.55% | 1.9만 |
|---|
| 2026.07.24 | ₩21,842 | ₩21,896 | ₩21,775 | ₩21,889 | +0.21% | 1.1만 |
|---|
| 2026.07.23 | ₩21,950 | ₩21,950 | ₩21,708 | ₩21,722 | -1.04% | 1.3만 |
|---|
| 2026.07.22 | ₩21,883 | ₩22,003 | ₩21,588 | ₩21,601 | -1.29% | 2.7만 |
|---|
| 2026.07.21 | ₩21,990 | ₩22,067 | ₩21,963 | ₩21,963 | -0.12% | 1만 |
|---|
| 2026.07.20 | ₩21,909 | ₩22,017 | ₩21,869 | ₩21,950 | +0.18% | 7.1천 |
|---|
| 2026.07.17 | ₩21,842 | ₩21,881 | ₩21,836 | ₩21,862 | +0.09% | 8.4천 |
|---|
| 2026.07.16 | ₩21,661 | ₩21,923 | ₩21,648 | ₩21,856 | +0.90% | 3.2만 |
|---|
| 2026.07.15 | ₩21,574 | ₩21,722 | ₩21,548 | ₩21,722 | +0.68% | 3.2만 |
|---|
| 2026.07.14 | ₩21,534 | ₩21,574 | ₩21,521 | ₩21,548 | +0.06% | 3만 |
|---|
| 2026.07.13 | ₩21,507 | ₩21,574 | ₩21,507 | ₩21,534 | +0.12% | 2만 |
|---|
| 2026.07.10 | ₩21,574 | ₩21,574 | ₩21,541 | ₩21,548 | -0.12% | 3.3천 |
|---|
| 2026.07.09 | ₩21,574 | ₩21,574 | ₩21,514 | ₩21,541 | -0.16% | 2.2만 |
|---|
| 2026.07.08 | ₩21,682 | ₩21,722 | ₩21,628 | ₩21,628 | -0.25% | 1만 |
|---|
| 2026.07.07 | ₩21,574 | ₩21,749 | ₩21,574 | ₩21,695 | +0.56% | 1.1만 |
|---|
| 2026.07.06 | ₩21,454 | ₩21,682 | ₩21,440 | ₩21,679 | +1.05% | 4.7만 |
|---|
| 2026.07.02 | ₩21,668 | ₩21,668 | ₩21,507 | ₩21,574 | -0.43% | 7.3천 |
|---|
| 2026.07.01 | ₩21,186 | ₩21,651 | ₩21,186 | ₩21,651 | +2.20% | 2.5만 |
|---|
| 2026.06.30 | ₩21,749 | ₩21,769 | ₩21,119 | ₩21,119 | -2.90% | 6.1만 |
|---|
| 2026.06.29 | ₩21,655 | ₩21,789 | ₩21,655 | ₩21,789 | +0.62% | 1.3만 |
|---|
| 2026.06.26 | ₩21,775 | ₩21,775 | ₩21,656 | ₩21,722 | -0.25% | 3.9만 |
|---|
| 2026.06.25 | ₩21,775 | ₩21,775 | ₩21,708 | ₩21,775 | 0.00% | 1.4만 |
|---|
| 2026.06.24 | ₩21,708 | ₩21,728 | ₩21,641 | ₩21,708 | +0.00% | 1.6만 |
|---|
| 2026.06.23 | ₩21,668 | ₩21,749 | ₩21,608 | ₩21,749 | +0.37% | 1.1만 |
|---|
| 2026.06.22 | ₩21,400 | ₩21,753 | ₩21,400 | ₩21,561 | +0.75% | 3.2만 |
|---|
| 2026.06.18 | ₩21,507 | ₩21,628 | ₩21,387 | ₩21,628 | +0.56% | 1.5만 |
|---|
| 2026.06.17 | ₩21,682 | ₩21,749 | ₩21,280 | ₩21,521 | -0.74% | 2.2만 |
|---|
| 2026.06.16 | ₩21,708 | ₩21,715 | ₩21,635 | ₩21,635 | -0.34% | 5천 |
|---|
| 2026.06.15 | ₩21,668 | ₩21,668 | ₩21,558 | ₩21,586 | -0.38% | 1.6만 |
|---|
| 2026.06.12 | ₩21,605 | ₩21,728 | ₩21,588 | ₩21,641 | +0.17% | 1.4만 |
|---|
| 2026.06.11 | ₩21,641 | ₩21,775 | ₩21,588 | ₩21,601 | -0.19% | 1.7만 |
|---|
| 2026.06.10 | ₩21,749 | ₩21,970 | ₩21,655 | ₩21,655 | -0.43% | 1.1만 |
|---|
| 2026.06.09 | ₩21,695 | ₩21,976 | ₩21,601 | ₩21,749 | +0.25% | 8.5천 |
|---|
| 2026.06.08 | ₩21,708 | ₩21,963 | ₩21,655 | ₩21,735 | +0.12% | 9.5천 |
|---|
| 2026.06.05 | ₩21,963 | ₩22,055 | ₩21,775 | ₩21,924 | -0.18% | 5.1천 |
|---|
| 2026.06.04 | ₩21,923 | ₩21,990 | ₩21,842 | ₩21,983 | +0.28% | 5.5천 |
|---|
| 2026.06.03 | ₩21,749 | ₩21,990 | ₩21,695 | ₩21,816 | +0.31% | 1.3만 |
|---|
| 2026.06.02 | ₩21,775 | ₩22,064 | ₩21,775 | ₩21,811 | +0.16% | 6.1천 |
|---|
| 2026.06.01 | ₩22,137 | ₩22,137 | ₩21,588 | ₩21,735 | -1.82% | 2.5만 |
|---|
| 2026.05.29 | ₩22,164 | ₩22,218 | ₩22,137 | ₩22,137 | -0.12% | 5.5천 |
|---|
| 2026.05.28 | ₩22,479 | ₩22,539 | ₩22,479 | ₩22,535 | +0.25% | 6.8천 |
|---|
| 2026.05.27 | ₩22,472 | ₩22,472 | ₩22,425 | ₩22,454 | -0.08% | 3.2천 |
|---|
| 2026.05.26 | ₩22,378 | ₩22,593 | ₩22,378 | ₩22,476 | +0.44% | 2.1만 |
|---|
| 2026.05.22 | ₩22,057 | ₩22,445 | ₩22,057 | ₩22,445 | +1.76% | 1.9만 |
|---|
| 2026.05.21 | ₩22,097 | ₩22,231 | ₩21,991 | ₩22,042 | -0.25% | 1.5만 |
|---|
| 2026.05.20 | ₩21,936 | ₩22,191 | ₩21,936 | ₩22,017 | +0.37% | 7.2천 |
|---|
| 2026.05.19 | ₩22,218 | ₩22,218 | ₩21,883 | ₩21,950 | -1.21% | 1.6만 |
|---|
| 2026.05.18 | ₩22,244 | ₩22,244 | ₩22,110 | ₩22,152 | -0.41% | 1.2만 |
|---|
| 2026.05.15 | ₩22,218 | ₩22,218 | ₩22,070 | ₩22,137 | -0.36% | 4.6천 |
|---|
| 2026.05.14 | ₩22,110 | ₩22,285 | ₩22,043 | ₩22,224 | +0.52% | 4.7천 |
|---|
| 2026.05.13 | ₩21,976 | ₩22,452 | ₩21,976 | ₩22,258 | +1.28% | 9천 |
|---|
| 2026.05.12 | ₩22,097 | ₩22,271 | ₩22,084 | ₩22,231 | +0.61% | 7.8천 |
|---|
| 2026.05.11 | ₩22,030 | ₩22,217 | ₩22,030 | ₩22,151 | +0.55% | 8.1천 |
|---|
| 2026.05.08 | ₩22,151 | ₩22,177 | ₩21,976 | ₩22,124 | -0.12% | 1만 |
|---|
| 2026.05.07 | ₩22,244 | ₩22,244 | ₩22,072 | ₩22,151 | -0.42% | 1.3만 |
|---|
| 2026.05.06 | ₩22,244 | ₩22,311 | ₩22,003 | ₩22,137 | -0.48% | 1.8만 |
|---|
| 2026.05.05 | ₩21,749 | ₩21,950 | ₩21,742 | ₩21,869 | +0.55% | 8.3천 |
|---|
| 2026.05.04 | ₩21,976 | ₩22,110 | ₩21,735 | ₩21,749 | -1.04% | 1.6만 |
|---|
| 2026.05.01 | ₩21,883 | ₩21,956 | ₩21,762 | ₩21,956 | +0.34% | 4천 |
|---|
| 2026.04.30 | ₩21,856 | ₩21,856 | ₩21,521 | ₩21,775 | -0.37% | 1.3만 |
|---|
| 2026.04.29 | ₩21,668 | ₩21,789 | ₩21,507 | ₩21,564 | -0.48% | 1.5만 |
|---|
| 2026.04.28 | ₩21,641 | ₩21,856 | ₩21,641 | ₩21,856 | +0.99% | 8천 |
|---|
| 2026.04.27 | ₩21,842 | ₩21,842 | ₩21,703 | ₩21,775 | -0.31% | 1.2만 |
|---|
| 2026.04.24 | ₩21,896 | ₩21,923 | ₩21,615 | ₩21,762 | -0.61% | 2.9만 |
|---|
| 2026.04.23 | ₩21,869 | ₩22,097 | ₩21,842 | ₩21,856 | -0.06% | 1.1만 |
|---|
| 2026.04.22 | ₩21,722 | ₩21,816 | ₩21,722 | ₩21,775 | +0.25% | 3.9천 |
|---|
| 2026.04.21 | ₩21,896 | ₩21,896 | ₩21,722 | ₩21,745 | -0.69% | 6.9천 |
|---|
| 2026.04.20 | ₩21,856 | ₩21,856 | ₩21,769 | ₩21,829 | -0.12% | 2만 |
|---|
| 2026.04.17 | ₩21,789 | ₩21,896 | ₩21,789 | ₩21,856 | +0.31% | 5.1천 |
|---|
| 2026.04.16 | ₩21,923 | ₩21,923 | ₩21,775 | ₩21,775 | -0.67% | 8.9천 |
|---|
| 2026.04.15 | ₩21,936 | ₩21,936 | ₩21,842 | ₩21,923 | -0.06% | 2.6천 |
|---|
| 2026.04.14 | ₩21,708 | ₩21,902 | ₩21,708 | ₩21,902 | +0.89% | 8.4천 |
|---|
| 2026.04.13 | ₩21,735 | ₩21,802 | ₩21,641 | ₩21,742 | +0.03% | 6.6천 |
|---|
| 2026.04.10 | ₩21,628 | ₩21,909 | ₩21,628 | ₩21,735 | +0.50% | 4.1천 |
|---|
| 2026.04.09 | ₩21,601 | ₩21,963 | ₩21,588 | ₩21,909 | +1.43% | 6.9천 |
|---|
| 2026.04.08 | ₩21,615 | ₩21,896 | ₩21,481 | ₩21,722 | +0.50% | 1.1만 |
|---|
| 2026.04.07 | ₩21,561 | ₩21,561 | ₩21,376 | ₩21,440 | -0.56% | 6.3천 |
|---|
| 2026.04.06 | ₩21,521 | ₩21,822 | ₩21,521 | ₩21,561 | +0.19% | 3.8천 |
|---|
| 2026.04.02 | ₩21,400 | ₩21,984 | ₩21,387 | ₩21,507 | +0.50% | 4.7천 |
|---|
| 2026.04.01 | ₩21,695 | ₩21,695 | ₩21,400 | ₩21,400 | -1.36% | 1.3만 |
|---|
| 2026.03.31 | ₩22,177 | ₩22,177 | ₩21,280 | ₩21,280 | -4.05% | 3.2만 |
|---|
| 2026.03.30 | ₩22,043 | ₩22,251 | ₩22,003 | ₩22,037 | -0.03% | 1만 |
|---|
| 2026.03.27 | ₩22,392 | ₩22,392 | ₩22,017 | ₩22,017 | -1.68% | 2.7천 |
|---|
| 2026.03.26 | ₩22,151 | ₩22,151 | ₩22,003 | ₩22,003 | -0.67% | 5.3천 |
|---|
| 2026.03.25 | ₩22,151 | ₩22,151 | ₩22,017 | ₩22,124 | -0.12% | 2.2천 |
|---|
| 2026.03.24 | ₩22,110 | ₩22,177 | ₩22,003 | ₩22,003 | -0.48% | 1.1만 |
|---|
| 2026.03.23 | ₩21,842 | ₩22,177 | ₩21,708 | ₩22,097 | +1.17% | 2.1만 |
|---|
| 2026.03.20 | ₩21,789 | ₩21,896 | ₩21,682 | ₩21,869 | +0.37% | 1.5만 |
|---|
| 2026.03.19 | ₩22,110 | ₩22,204 | ₩21,842 | ₩21,842 | -1.21% | 9.5천 |
|---|
| 2026.03.18 | ₩22,405 | ₩22,405 | ₩22,124 | ₩22,124 | -1.26% | 1.8천 |
|---|
| 2026.03.17 | ₩22,352 | ₩22,445 | ₩22,110 | ₩22,164 | -0.84% | 2.2만 |
|---|
| 2026.03.16 | ₩22,512 | ₩22,633 | ₩22,325 | ₩22,378 | -0.60% | 8천 |
|---|
| 2026.03.13 | ₩22,713 | ₩22,713 | ₩22,445 | ₩22,546 | -0.74% | 2.6천 |
|---|
| 2026.03.12 | ₩22,378 | ₩22,445 | ₩22,352 | ₩22,445 | +0.30% | 6.4천 |
|---|
| 2026.03.11 | ₩22,512 | ₩22,512 | ₩22,378 | ₩22,378 | -0.60% | 6.2천 |
|---|
| 2026.03.10 | ₩22,459 | ₩22,512 | ₩22,459 | ₩22,505 | +0.21% | 94 |
|---|
| 2026.03.09 | ₩22,298 | ₩22,566 | ₩22,298 | ₩22,405 | +0.48% | 94 |
|---|
| 2026.03.06 | ₩22,419 | ₩22,579 | ₩22,419 | ₩22,472 | +0.24% | 94 |
|---|
| 2026.03.05 | ₩22,526 | ₩22,646 | ₩22,419 | ₩22,419 | -0.48% | 94 |
|---|
| 2026.03.04 | ₩22,265 | ₩22,472 | ₩22,265 | ₩22,419 | +0.69% | 94 |
|---|
| 2026.03.03 | ₩22,472 | ₩22,633 | ₩22,244 | ₩22,334 | -0.62% | 94 |
|---|
| 2026.03.02 | ₩22,472 | ₩22,700 | ₩22,405 | ₩22,472 | 0.00% | 94 |
|---|
| 2026.02.27 | ₩22,914 | ₩22,914 | ₩22,030 | ₩22,030 | -3.86% | 94 |
|---|
| 2026.02.26 | ₩23,189 | ₩23,249 | ₩23,189 | ₩23,209 | +0.09% | 9천 |
|---|
| 2026.02.25 | ₩23,290 | ₩23,316 | ₩23,102 | ₩23,142 | -0.63% | 94 |
|---|
| 2026.02.24 | ₩23,115 | ₩23,370 | ₩23,115 | ₩23,370 | +1.10% | 94 |
|---|
| 2026.02.23 | ₩23,316 | ₩23,316 | ₩23,115 | ₩23,169 | -0.63% | 94 |
|---|
| 2026.02.20 | ₩23,303 | ₩23,316 | ₩23,162 | ₩23,182 | -0.52% | 3.2천 |
|---|
| 2026.02.19 | ₩23,290 | ₩23,290 | ₩23,062 | ₩23,169 | -0.52% | 3.7천 |
|---|
| 2026.02.18 | ₩23,062 | ₩23,249 | ₩23,048 | ₩23,242 | +0.78% | 5.3천 |
|---|
| 2026.02.17 | ₩23,196 | ₩23,249 | ₩23,008 | ₩23,236 | +0.17% | 1.1만 |
|---|
| 2026.02.13 | ₩22,941 | ₩23,035 | ₩22,861 | ₩22,981 | +0.18% | 8.8천 |
|---|
| 2026.02.12 | ₩22,888 | ₩22,941 | ₩22,847 | ₩22,941 | +0.23% | 5.6천 |
|---|
| 2026.02.11 | ₩22,794 | ₩22,928 | ₩22,794 | ₩22,914 | +0.53% | 3.6천 |
|---|
| 2026.02.10 | ₩22,767 | ₩22,888 | ₩22,633 | ₩22,780 | +0.06% | 6.9천 |
|---|
| 2026.02.09 | ₩22,680 | ₩22,754 | ₩22,646 | ₩22,753 | +0.32% | 7.8천 |
|---|
| 2026.02.06 | ₩22,914 | ₩22,968 | ₩22,070 | ₩22,733 | -0.79% | 3.4만 |
|---|
| 2026.02.05 | ₩22,834 | ₩22,928 | ₩22,740 | ₩22,754 | -0.35% | 1.2만 |
|---|
| 2026.02.04 | ₩22,512 | ₩22,740 | ₩22,445 | ₩22,740 | +1.01% | 1.6만 |
|---|
| 2026.02.03 | ₩22,625 | ₩22,673 | ₩22,606 | ₩22,620 | -0.02% | 3천 |
|---|
| 2026.02.02 | ₩22,700 | ₩22,700 | ₩22,484 | ₩22,512 | -0.83% | 3.5천 |
|---|
| 2026.01.30 | ₩22,579 | ₩22,700 | ₩22,405 | ₩22,405 | -0.77% | 1.1만 |
|---|
| 2026.01.29 | ₩22,553 | ₩22,914 | ₩22,553 | ₩22,553 | 0.00% | 2.4천 |
|---|
| 2026.01.28 | ₩22,618 | ₩22,620 | ₩22,445 | ₩22,553 | -0.29% | 5.2천 |
|---|
| 2026.01.27 | ₩22,861 | ₩22,861 | ₩22,512 | ₩22,620 | -1.06% | 1.3만 |
|---|
| 2026.01.26 | ₩23,022 | ₩23,115 | ₩22,914 | ₩22,941 | -0.35% | 8.1천 |
|---|
| 2026.01.23 | ₩22,995 | ₩23,075 | ₩22,794 | ₩22,941 | -0.23% | 1.3만 |
|---|
| 2026.01.22 | ₩23,102 | ₩23,290 | ₩22,928 | ₩23,075 | -0.12% | 5.8천 |
|---|
| 2026.01.21 | ₩22,553 | ₩23,162 | ₩22,553 | ₩23,129 | +2.55% | 2.1만 |
|---|
| 2026.01.20 | ₩22,687 | ₩22,700 | ₩22,445 | ₩22,700 | +0.06% | 6.8천 |
|---|
| 2026.01.16 | ₩22,579 | ₩22,687 | ₩22,486 | ₩22,687 | +0.47% | 6.7천 |
|---|
| 2026.01.15 | ₩22,472 | ₩22,579 | ₩22,472 | ₩22,499 | +0.12% | 4천 |
|---|
| 2026.01.14 | ₩22,365 | ₩22,713 | ₩22,365 | ₩22,457 | +0.41% | 9.6천 |
|---|
| 2026.01.13 | ₩22,727 | ₩22,754 | ₩22,445 | ₩22,472 | -1.12% | 1.5만 |
|---|
| 2026.01.12 | ₩22,579 | ₩22,579 | ₩22,365 | ₩22,365 | -0.95% | 1만 |
|---|
| 2026.01.09 | ₩22,660 | ₩22,660 | ₩22,445 | ₩22,512 | -0.65% | 3.1천 |
|---|
| 2026.01.08 | ₩22,660 | ₩22,687 | ₩22,472 | ₩22,472 | -0.83% | 9.2천 |
|---|
| 2026.01.07 | ₩22,700 | ₩22,700 | ₩22,512 | ₩22,539 | -0.71% | 6.4천 |
|---|
| 2026.01.06 | ₩22,352 | ₩22,653 | ₩22,352 | ₩22,455 | +0.46% | 1.9만 |
|---|
| 2026.01.05 | ₩22,432 | ₩22,432 | ₩22,171 | ₩22,231 | -0.90% | 5.6천 |
|---|
| 2026.01.02 | ₩22,017 | ₩22,480 | ₩22,003 | ₩22,459 | +2.01% | 7.3천 |
|---|
| 2025.12.31 | ₩22,244 | ₩22,288 | ₩21,708 | ₩21,950 | -1.32% | 3.4만 |
|---|
| 2025.12.30 | ₩22,258 | ₩22,372 | ₩22,124 | ₩22,244 | -0.06% | 7.3천 |
|---|
| 2025.12.29 | ₩22,687 | ₩22,847 | ₩22,177 | ₩22,311 | -1.65% | 1.9만 |
|---|
| 2025.12.26 | ₩22,660 | ₩22,713 | ₩22,646 | ₩22,687 | +0.12% | 2.3천 |
|---|
| 2025.12.24 | ₩22,231 | ₩22,646 | ₩22,218 | ₩22,626 | +1.78% | 1.8만 |
|---|
| 2025.12.23 | ₩22,472 | ₩22,566 | ₩22,258 | ₩22,258 | -0.95% | 9.4천 |
|---|
| 2025.12.22 | ₩22,579 | ₩22,579 | ₩22,221 | ₩22,244 | -1.48% | 6.5천 |
|---|
| 2025.12.19 | ₩22,499 | ₩22,519 | ₩22,244 | ₩22,512 | +0.06% | 1.7만 |
|---|
| 2025.12.18 | ₩22,606 | ₩22,874 | ₩22,493 | ₩22,493 | -0.50% | 9.5천 |
|---|
| 2025.12.17 | ₩22,713 | ₩22,878 | ₩22,338 | ₩22,512 | -0.88% | 1.8만 |
|---|
| 2025.12.16 | ₩22,673 | ₩22,809 | ₩22,579 | ₩22,687 | +0.06% | 2.1만 |
|---|
| 2025.12.15 | ₩22,311 | ₩22,713 | ₩22,311 | ₩22,510 | +0.89% | 2.1만 |
|---|
| 2025.12.12 | ₩22,177 | ₩22,378 | ₩22,110 | ₩22,298 | +0.54% | 1.2만 |
|---|
| 2025.12.11 | ₩22,177 | ₩22,405 | ₩22,151 | ₩22,177 | 0.00% | 1.5만 |
|---|
| 2025.12.10 | ₩22,499 | ₩22,499 | ₩22,137 | ₩22,204 | -1.31% | 5.7천 |
|---|
| 2025.12.09 | ₩22,445 | ₩22,499 | ₩22,338 | ₩22,338 | -0.48% | 2.1천 |
|---|
| 2025.12.08 | ₩22,445 | ₩22,445 | ₩22,245 | ₩22,311 | -0.59% | 1.7천 |
|---|
| 2025.12.05 | ₩22,387 | ₩22,579 | ₩22,244 | ₩22,368 | -0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩22,378 | ₩22,378 | ₩22,177 | ₩22,177 | -0.90% | 9.7천 |
|---|
| 2025.12.03 | ₩22,191 | ₩22,378 | ₩22,191 | ₩22,378 | +0.85% | 8.1천 |
|---|
| 2025.12.02 | ₩22,177 | ₩22,566 | ₩22,164 | ₩22,231 | +0.24% | 8.1천 |
|---|
| 2025.12.01 | ₩22,405 | ₩22,405 | ₩22,127 | ₩22,177 | -1.02% | 7.1천 |
|---|
| 2025.11.28 | ₩22,349 | ₩22,606 | ₩22,191 | ₩22,191 | -0.71% | 1.6만 |
|---|
| 2025.11.26 | ₩22,673 | ₩22,995 | ₩22,673 | ₩22,923 | +1.10% | 6.3천 |
|---|
| 2025.11.25 | ₩22,673 | ₩22,847 | ₩22,378 | ₩22,799 | +0.56% | 1.6만 |
|---|
| 2025.11.24 | ₩22,437 | ₩22,646 | ₩22,437 | ₩22,646 | +0.93% | 2.6천 |
|---|
| 2025.11.21 | ₩22,177 | ₩22,352 | ₩22,166 | ₩22,325 | +0.67% | 3.2천 |
|---|
| 2025.11.20 | ₩22,137 | ₩22,441 | ₩21,909 | ₩22,325 | +0.85% | 1.5만 |
|---|
| 2025.11.19 | ₩22,486 | ₩22,486 | ₩22,110 | ₩22,124 | -1.61% | 1.2만 |
|---|
| 2025.11.18 | ₩22,285 | ₩22,472 | ₩22,177 | ₩22,244 | -0.18% | 4.7천 |
|---|
| 2025.11.17 | ₩22,378 | ₩22,519 | ₩22,177 | ₩22,445 | +0.30% | 6.4천 |
|---|
| 2025.11.14 | ₩22,445 | ₩22,606 | ₩22,311 | ₩22,472 | +0.12% | 1.2만 |
|---|
| 2025.11.13 | ₩22,539 | ₩22,646 | ₩22,445 | ₩22,646 | +0.48% | 9.1천 |
|---|
| 2025.11.12 | ₩22,526 | ₩22,646 | ₩22,526 | ₩22,620 | +0.42% | 3.1천 |
|---|
| 2025.11.11 | ₩22,499 | ₩22,713 | ₩22,405 | ₩22,713 | +0.95% | 1.1만 |
|---|
| 2025.11.10 | ₩22,646 | ₩22,646 | ₩22,338 | ₩22,499 | -0.65% | 1.5만 |
|---|
| 2025.11.07 | ₩22,780 | ₩22,780 | ₩22,508 | ₩22,646 | -0.59% | 5.7천 |
|---|
| 2025.11.06 | ₩22,404 | ₩22,486 | ₩22,404 | ₩22,445 | +0.18% | 8.5천 |
|---|
| 2025.11.05 | ₩22,308 | ₩22,579 | ₩22,251 | ₩22,579 | +1.22% | 5.7천 |
|---|
| 2025.11.04 | ₩22,566 | ₩22,566 | ₩22,084 | ₩22,325 | -1.07% | 3.5만 |
|---|
| 2025.11.03 | ₩22,378 | ₩22,780 | ₩22,177 | ₩22,566 | +0.84% | 8.3천 |
|---|
| 2025.10.31 | ₩22,553 | ₩22,579 | ₩21,762 | ₩22,459 | -0.42% | 3.6만 |
|---|
| 2025.10.30 | ₩22,780 | ₩22,780 | ₩22,727 | ₩22,727 | -0.23% | 1.4천 |
|---|
| 2025.10.29 | ₩22,780 | ₩22,914 | ₩22,713 | ₩22,713 | -0.29% | 1.2만 |
|---|
| 2025.10.28 | ₩22,874 | ₩22,914 | ₩22,834 | ₩22,847 | -0.12% | 5.4천 |
|---|
| 2025.10.27 | ₩23,035 | ₩23,035 | ₩22,914 | ₩22,914 | -0.52% | 2.5천 |
|---|
| 2025.10.24 | ₩22,821 | ₩22,847 | ₩22,821 | ₩22,821 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩22,677 | ₩22,767 | ₩22,601 | ₩22,767 | +0.40% | 3.5천 |
|---|
| 2025.10.22 | ₩22,914 | ₩22,914 | ₩22,445 | ₩22,606 | -1.35% | 1.1만 |
|---|
| 2025.10.21 | ₩22,754 | ₩22,913 | ₩22,722 | ₩22,913 | +0.70% | 1.1만 |
|---|
| 2025.10.20 | ₩22,593 | ₩22,867 | ₩22,445 | ₩22,620 | +0.12% | 5.7천 |
|---|
| 2025.10.17 | ₩22,727 | ₩22,727 | ₩22,472 | ₩22,633 | -0.41% | 3.7천 |
|---|
| 2025.10.16 | ₩22,774 | ₩22,774 | ₩22,392 | ₩22,445 | -1.44% | 5.9천 |
|---|
| 2025.10.15 | ₩22,646 | ₩22,646 | ₩22,512 | ₩22,512 | -0.59% | 4.5천 |
|---|
| 2025.10.14 | ₩22,378 | ₩22,437 | ₩22,325 | ₩22,325 | -0.24% | 6.4천 |
|---|
| 2025.10.13 | ₩22,352 | ₩22,803 | ₩22,352 | ₩22,472 | +0.54% | 1.8천 |
|---|
| 2025.10.10 | ₩22,646 | ₩22,908 | ₩22,325 | ₩22,325 | -1.42% | 1.4만 |
|---|
