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 | ₩20,918 | ₩21,346 | ₩20,878 | ₩21,266 | +1.66% | 3.7만 |
| 2026.10.08 | ₩21,025 | ₩21,139 | ₩20,878 | ₩20,945 | -0.38% | 1.4만 |
| 2026.10.07 | ₩21,440 | ₩21,440 | ₩21,025 | ₩21,025 | -1.93% | 7.5천 |
| 2026.10.06 | ₩21,453 | ₩21,754 | ₩21,199 | ₩21,432 | -0.10% | 1.5만 |
| 2026.10.05 | ₩21,119 | ₩21,507 | ₩21,113 | ₩21,507 | +1.84% | 1.8만 |
| 2026.10.02 | ₩21,199 | ₩21,286 | ₩21,146 | ₩21,159 | -0.19% | 8.9천 |
| 2026.10.01 | ₩21,172 | ₩21,172 | ₩21,172 | ₩21,172 | -0.00% | 492 |
| 2026.09.30 | ₩21,079 | ₩21,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,172 |
| +0.44% |
| 2.2만 |
| 2026.09.29 | ₩21,186 | ₩21,306 | ₩21,119 | ₩21,146 | -0.19% | 2.2만 |
|---|
| 2026.09.28 | ₩21,587 | ₩21,814 | ₩21,440 | ₩21,440 | -0.68% | 8.1천 |
|---|
| 2026.09.25 | ₩21,867 | ₩21,887 | ₩21,560 | ₩21,667 | -0.92% | 5.6천 |
|---|
| 2026.09.24 | ₩22,014 | ₩22,014 | ₩21,721 | ₩21,827 | -0.85% | 1.1만 |
|---|
| 2026.09.23 | ₩21,774 | ₩21,881 | ₩21,627 | ₩21,841 | +0.31% | 1.8만 |
|---|
| 2026.09.22 | ₩21,887 | ₩21,887 | ₩21,720 | ₩21,752 | -0.62% | 3.6천 |
|---|
| 2026.09.21 | ₩21,988 | ₩21,988 | ₩21,613 | ₩21,680 | -1.40% | 5.7천 |
|---|
| 2026.09.18 | ₩21,720 | ₩21,986 | ₩21,720 | ₩21,854 | +0.62% | 2.4천 |
|---|
| 2026.09.17 | ₩21,667 | ₩21,963 | ₩21,667 | ₩21,881 | +0.99% | 3천 |
|---|
| 2026.09.16 | ₩21,854 | ₩21,854 | ₩21,667 | ₩21,801 | -0.24% | 8.2천 |
|---|
| 2026.09.15 | ₩21,613 | ₩21,667 | ₩21,573 | ₩21,613 | 0.00% | 7.8천 |
|---|
| 2026.09.14 | ₩21,734 | ₩21,734 | ₩21,573 | ₩21,573 | -0.74% | 4.7천 |
|---|
| 2026.09.11 | ₩21,801 | ₩22,015 | ₩21,560 | ₩21,694 | -0.49% | 7.3천 |
|---|
| 2026.09.10 | ₩21,854 | ₩22,081 | ₩21,747 | ₩21,948 | +0.43% | 7.6천 |
|---|
| 2026.09.09 | ₩21,908 | ₩22,122 | ₩21,814 | ₩21,881 | -0.12% | 1.2만 |
|---|
| 2026.09.08 | ₩22,055 | ₩22,282 | ₩21,814 | ₩22,001 | -0.24% | 1.2만 |
|---|
| 2026.09.04 | ₩22,014 | ₩22,108 | ₩22,014 | ₩22,055 | +0.18% | 5.5천 |
|---|
| 2026.09.03 | ₩22,055 | ₩22,095 | ₩22,014 | ₩22,014 | -0.18% | 1.3만 |
|---|
| 2026.09.02 | ₩22,081 | ₩22,121 | ₩22,055 | ₩22,055 | -0.12% | 1.5만 |
|---|
| 2026.09.01 | ₩22,242 | ₩22,255 | ₩22,055 | ₩22,118 | -0.55% | 1.8만 |
|---|
| 2026.08.31 | ₩22,255 | ₩22,255 | ₩22,188 | ₩22,255 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩22,562 | ₩22,640 | ₩22,562 | ₩22,640 | +0.34% | 1.8천 |
|---|
| 2026.08.27 | ₩22,656 | ₩22,656 | ₩22,562 | ₩22,562 | -0.41% | 8.4천 |
|---|
| 2026.08.26 | ₩22,509 | ₩22,589 | ₩22,509 | ₩22,562 | +0.24% | 2.4천 |
|---|
| 2026.08.25 | ₩22,389 | ₩22,687 | ₩22,389 | ₩22,596 | +0.93% | 1만 |
|---|
| 2026.08.24 | ₩22,442 | ₩22,548 | ₩22,081 | ₩22,509 | +0.30% | 1.5만 |
|---|
| 2026.08.21 | ₩22,496 | ₩22,735 | ₩22,496 | ₩22,569 | +0.33% | 9.6천 |
|---|
| 2026.08.20 | ₩22,362 | ₩22,549 | ₩22,362 | ₩22,496 | +0.60% | 3.9천 |
|---|
| 2026.08.19 | ₩22,429 | ₩22,603 | ₩22,389 | ₩22,482 | +0.24% | 1.2만 |
|---|
| 2026.08.18 | ₩22,552 | ₩22,656 | ₩22,316 | ₩22,389 | -0.72% | 1.8만 |
|---|
| 2026.08.17 | ₩22,643 | ₩22,656 | ₩22,389 | ₩22,496 | -0.65% | 1.6만 |
|---|
| 2026.08.14 | ₩22,669 | ₩22,710 | ₩22,586 | ₩22,656 | -0.06% | 1.2만 |
|---|
| 2026.08.13 | ₩22,603 | ₩22,723 | ₩22,603 | ₩22,696 | +0.41% | 9.6천 |
|---|
| 2026.08.12 | ₩23,004 | ₩23,004 | ₩22,593 | ₩22,603 | -1.74% | 9.3천 |
|---|
| 2026.08.11 | ₩22,696 | ₩22,710 | ₩22,696 | ₩22,710 | +0.06% | 1.5천 |
|---|
| 2026.08.10 | ₩22,629 | ₩22,697 | ₩22,616 | ₩22,683 | +0.24% | 5.1천 |
|---|
| 2026.08.07 | ₩22,669 | ₩22,736 | ₩22,643 | ₩22,669 | 0.00% | 2.7천 |
|---|
| 2026.08.06 | ₩22,683 | ₩22,776 | ₩22,629 | ₩22,629 | -0.24% | 5.2천 |
|---|
| 2026.08.05 | ₩22,469 | ₩22,776 | ₩22,286 | ₩22,643 | +0.77% | 1.5만 |
|---|
| 2026.08.04 | ₩22,509 | ₩22,842 | ₩22,402 | ₩22,669 | +0.71% | 1.9만 |
|---|
| 2026.08.03 | ₩22,549 | ₩22,843 | ₩22,496 | ₩22,776 | +1.01% | 1.1만 |
|---|
| 2026.07.31 | ₩22,268 | ₩22,549 | ₩22,268 | ₩22,549 | +1.26% | 2.4만 |
|---|
| 2026.07.30 | ₩22,061 | ₩22,589 | ₩22,061 | ₩22,522 | +2.09% | 1.5만 |
|---|
| 2026.07.29 | ₩22,014 | ₩22,088 | ₩21,934 | ₩22,088 | +0.34% | 2.4만 |
|---|
| 2026.07.28 | ₩21,867 | ₩22,188 | ₩21,761 | ₩21,948 | +0.37% | 2만 |
|---|
| 2026.07.27 | ₩21,707 | ₩21,847 | ₩21,680 | ₩21,827 | +0.55% | 1.9만 |
|---|
| 2026.07.24 | ₩21,787 | ₩21,841 | ₩21,720 | ₩21,834 | +0.21% | 1.1만 |
|---|
| 2026.07.23 | ₩21,894 | ₩21,894 | ₩21,654 | ₩21,667 | -1.04% | 1.3만 |
|---|
| 2026.07.22 | ₩21,827 | ₩21,948 | ₩21,533 | ₩21,547 | -1.29% | 2.7만 |
|---|
| 2026.07.21 | ₩21,934 | ₩22,011 | ₩21,908 | ₩21,908 | -0.12% | 1만 |
|---|
| 2026.07.20 | ₩21,854 | ₩21,961 | ₩21,814 | ₩21,894 | +0.18% | 7.1천 |
|---|
| 2026.07.17 | ₩21,787 | ₩21,825 | ₩21,781 | ₩21,807 | +0.09% | 8.4천 |
|---|
| 2026.07.16 | ₩21,607 | ₩21,867 | ₩21,593 | ₩21,801 | +0.90% | 3.2만 |
|---|
| 2026.07.15 | ₩21,520 | ₩21,667 | ₩21,493 | ₩21,667 | +0.68% | 3.2만 |
|---|
| 2026.07.14 | ₩21,480 | ₩21,520 | ₩21,466 | ₩21,493 | +0.06% | 3만 |
|---|
| 2026.07.13 | ₩21,453 | ₩21,520 | ₩21,453 | ₩21,480 | +0.12% | 2만 |
|---|
| 2026.07.10 | ₩21,520 | ₩21,520 | ₩21,486 | ₩21,493 | -0.12% | 3.3천 |
|---|
| 2026.07.09 | ₩21,520 | ₩21,520 | ₩21,460 | ₩21,486 | -0.16% | 2.2만 |
|---|
| 2026.07.08 | ₩21,627 | ₩21,667 | ₩21,573 | ₩21,573 | -0.25% | 1만 |
|---|
| 2026.07.07 | ₩21,520 | ₩21,694 | ₩21,520 | ₩21,640 | +0.56% | 1.1만 |
|---|
| 2026.07.06 | ₩21,400 | ₩21,627 | ₩21,386 | ₩21,625 | +1.05% | 4.7만 |
|---|
| 2026.07.02 | ₩21,613 | ₩21,613 | ₩21,453 | ₩21,520 | -0.43% | 7.3천 |
|---|
| 2026.07.01 | ₩21,132 | ₩21,597 | ₩21,132 | ₩21,597 | +2.20% | 2.5만 |
|---|
| 2026.06.30 | ₩21,694 | ₩21,714 | ₩21,065 | ₩21,065 | -2.90% | 6.1만 |
|---|
| 2026.06.29 | ₩21,600 | ₩21,734 | ₩21,600 | ₩21,734 | +0.62% | 1.3만 |
|---|
| 2026.06.26 | ₩21,720 | ₩21,720 | ₩21,601 | ₩21,667 | -0.25% | 3.9만 |
|---|
| 2026.06.25 | ₩21,720 | ₩21,720 | ₩21,654 | ₩21,720 | 0.00% | 1.4만 |
|---|
| 2026.06.24 | ₩21,653 | ₩21,674 | ₩21,587 | ₩21,654 | +0.00% | 1.6만 |
|---|
| 2026.06.23 | ₩21,613 | ₩21,694 | ₩21,553 | ₩21,694 | +0.37% | 1.1만 |
|---|
| 2026.06.22 | ₩21,346 | ₩21,698 | ₩21,346 | ₩21,507 | +0.75% | 3.2만 |
|---|
| 2026.06.18 | ₩21,453 | ₩21,573 | ₩21,333 | ₩21,573 | +0.56% | 1.5만 |
|---|
| 2026.06.17 | ₩21,627 | ₩21,694 | ₩21,226 | ₩21,466 | -0.74% | 2.2만 |
|---|
| 2026.06.16 | ₩21,654 | ₩21,660 | ₩21,580 | ₩21,580 | -0.34% | 5천 |
|---|
| 2026.06.15 | ₩21,613 | ₩21,613 | ₩21,504 | ₩21,532 | -0.38% | 1.6만 |
|---|
| 2026.06.12 | ₩21,550 | ₩21,674 | ₩21,533 | ₩21,587 | +0.17% | 1.4만 |
|---|
| 2026.06.11 | ₩21,587 | ₩21,720 | ₩21,533 | ₩21,547 | -0.19% | 1.7만 |
|---|
| 2026.06.10 | ₩21,694 | ₩21,914 | ₩21,600 | ₩21,600 | -0.43% | 1.1만 |
|---|
| 2026.06.09 | ₩21,640 | ₩21,921 | ₩21,547 | ₩21,694 | +0.25% | 8.5천 |
|---|
| 2026.06.08 | ₩21,654 | ₩21,908 | ₩21,600 | ₩21,680 | +0.12% | 9.5천 |
|---|
| 2026.06.05 | ₩21,908 | ₩21,999 | ₩21,720 | ₩21,869 | -0.18% | 5.1천 |
|---|
| 2026.06.04 | ₩21,867 | ₩21,934 | ₩21,787 | ₩21,928 | +0.28% | 5.5천 |
|---|
| 2026.06.03 | ₩21,694 | ₩21,934 | ₩21,640 | ₩21,761 | +0.31% | 1.3만 |
|---|
| 2026.06.02 | ₩21,720 | ₩22,008 | ₩21,720 | ₩21,756 | +0.16% | 6.1천 |
|---|
| 2026.06.01 | ₩22,081 | ₩22,081 | ₩21,533 | ₩21,680 | -1.82% | 2.5만 |
|---|
| 2026.05.29 | ₩22,108 | ₩22,161 | ₩22,081 | ₩22,081 | -0.12% | 5.5천 |
|---|
| 2026.05.28 | ₩22,422 | ₩22,482 | ₩22,422 | ₩22,479 | +0.25% | 6.8천 |
|---|
| 2026.05.27 | ₩22,415 | ₩22,415 | ₩22,369 | ₩22,398 | -0.08% | 3.2천 |
|---|
| 2026.05.26 | ₩22,322 | ₩22,536 | ₩22,322 | ₩22,419 | +0.44% | 2.1만 |
|---|
| 2026.05.22 | ₩22,001 | ₩22,389 | ₩22,001 | ₩22,389 | +1.76% | 1.9만 |
|---|
| 2026.05.21 | ₩22,041 | ₩22,175 | ₩21,936 | ₩21,987 | -0.25% | 1.5만 |
|---|
| 2026.05.20 | ₩21,881 | ₩22,135 | ₩21,881 | ₩21,961 | +0.37% | 7.2천 |
|---|
| 2026.05.19 | ₩22,161 | ₩22,161 | ₩21,827 | ₩21,894 | -1.21% | 1.6만 |
|---|
| 2026.05.18 | ₩22,188 | ₩22,188 | ₩22,055 | ₩22,097 | -0.41% | 1.2만 |
|---|
| 2026.05.15 | ₩22,161 | ₩22,161 | ₩22,015 | ₩22,081 | -0.36% | 4.6천 |
|---|
| 2026.05.14 | ₩22,055 | ₩22,228 | ₩21,988 | ₩22,168 | +0.52% | 4.7천 |
|---|
| 2026.05.13 | ₩21,921 | ₩22,395 | ₩21,921 | ₩22,202 | +1.28% | 9천 |
|---|
| 2026.05.12 | ₩22,041 | ₩22,215 | ₩22,028 | ₩22,175 | +0.61% | 7.8천 |
|---|
| 2026.05.11 | ₩21,974 | ₩22,161 | ₩21,974 | ₩22,095 | +0.55% | 8.1천 |
|---|
| 2026.05.08 | ₩22,095 | ₩22,121 | ₩21,921 | ₩22,068 | -0.12% | 1만 |
|---|
| 2026.05.07 | ₩22,188 | ₩22,188 | ₩22,016 | ₩22,096 | -0.42% | 1.3만 |
|---|
| 2026.05.06 | ₩22,188 | ₩22,255 | ₩21,948 | ₩22,081 | -0.48% | 1.8만 |
|---|
| 2026.05.05 | ₩21,694 | ₩21,894 | ₩21,687 | ₩21,814 | +0.55% | 8.3천 |
|---|
| 2026.05.04 | ₩21,921 | ₩22,055 | ₩21,680 | ₩21,694 | -1.04% | 1.6만 |
|---|
| 2026.05.01 | ₩21,827 | ₩21,901 | ₩21,707 | ₩21,901 | +0.34% | 4천 |
|---|
| 2026.04.30 | ₩21,801 | ₩21,801 | ₩21,466 | ₩21,720 | -0.37% | 1.3만 |
|---|
| 2026.04.29 | ₩21,613 | ₩21,734 | ₩21,453 | ₩21,509 | -0.48% | 1.5만 |
|---|
| 2026.04.28 | ₩21,587 | ₩21,801 | ₩21,587 | ₩21,801 | +0.99% | 8천 |
|---|
| 2026.04.27 | ₩21,787 | ₩21,787 | ₩21,649 | ₩21,720 | -0.31% | 1.2만 |
|---|
| 2026.04.24 | ₩21,841 | ₩21,867 | ₩21,560 | ₩21,707 | -0.61% | 2.9만 |
|---|
| 2026.04.23 | ₩21,814 | ₩22,041 | ₩21,787 | ₩21,801 | -0.06% | 1.1만 |
|---|
| 2026.04.22 | ₩21,667 | ₩21,761 | ₩21,667 | ₩21,720 | +0.25% | 3.9천 |
|---|
| 2026.04.21 | ₩21,841 | ₩21,841 | ₩21,667 | ₩21,690 | -0.69% | 6.9천 |
|---|
| 2026.04.20 | ₩21,801 | ₩21,801 | ₩21,714 | ₩21,774 | -0.12% | 2만 |
|---|
| 2026.04.17 | ₩21,734 | ₩21,841 | ₩21,734 | ₩21,801 | +0.31% | 5.1천 |
|---|
| 2026.04.16 | ₩21,867 | ₩21,867 | ₩21,720 | ₩21,720 | -0.67% | 8.9천 |
|---|
| 2026.04.15 | ₩21,881 | ₩21,881 | ₩21,787 | ₩21,867 | -0.06% | 2.6천 |
|---|
| 2026.04.14 | ₩21,654 | ₩21,846 | ₩21,654 | ₩21,846 | +0.89% | 8.4천 |
|---|
| 2026.04.13 | ₩21,680 | ₩21,747 | ₩21,587 | ₩21,687 | +0.03% | 6.6천 |
|---|
| 2026.04.10 | ₩21,573 | ₩21,854 | ₩21,573 | ₩21,680 | +0.50% | 4.1천 |
|---|
| 2026.04.09 | ₩21,547 | ₩21,908 | ₩21,533 | ₩21,854 | +1.43% | 6.9천 |
|---|
| 2026.04.08 | ₩21,560 | ₩21,841 | ₩21,426 | ₩21,667 | +0.50% | 1.1만 |
|---|
| 2026.04.07 | ₩21,507 | ₩21,507 | ₩21,322 | ₩21,386 | -0.56% | 6.3천 |
|---|
| 2026.04.06 | ₩21,466 | ₩21,767 | ₩21,466 | ₩21,507 | +0.19% | 3.8천 |
|---|
| 2026.04.02 | ₩21,346 | ₩21,928 | ₩21,333 | ₩21,453 | +0.50% | 4.7천 |
|---|
| 2026.04.01 | ₩21,640 | ₩21,640 | ₩21,346 | ₩21,346 | -1.36% | 1.3만 |
|---|
| 2026.03.31 | ₩22,121 | ₩22,121 | ₩21,226 | ₩21,226 | -4.05% | 3.2만 |
|---|
| 2026.03.30 | ₩21,988 | ₩22,195 | ₩21,948 | ₩21,981 | -0.03% | 1만 |
|---|
| 2026.03.27 | ₩22,335 | ₩22,335 | ₩21,961 | ₩21,961 | -1.68% | 2.7천 |
|---|
| 2026.03.26 | ₩22,095 | ₩22,095 | ₩21,948 | ₩21,948 | -0.67% | 5.3천 |
|---|
| 2026.03.25 | ₩22,095 | ₩22,095 | ₩21,961 | ₩22,068 | -0.12% | 2.2천 |
|---|
| 2026.03.24 | ₩22,055 | ₩22,121 | ₩21,948 | ₩21,948 | -0.48% | 1.1만 |
|---|
| 2026.03.23 | ₩21,787 | ₩22,121 | ₩21,654 | ₩22,041 | +1.17% | 2.1만 |
|---|
| 2026.03.20 | ₩21,734 | ₩21,841 | ₩21,627 | ₩21,814 | +0.37% | 1.5만 |
|---|
| 2026.03.19 | ₩22,055 | ₩22,148 | ₩21,787 | ₩21,787 | -1.21% | 9.5천 |
|---|
| 2026.03.18 | ₩22,349 | ₩22,349 | ₩22,068 | ₩22,068 | -1.26% | 1.8천 |
|---|
| 2026.03.17 | ₩22,295 | ₩22,389 | ₩22,055 | ₩22,108 | -0.84% | 2.2만 |
|---|
| 2026.03.16 | ₩22,456 | ₩22,576 | ₩22,268 | ₩22,322 | -0.60% | 8천 |
|---|
| 2026.03.13 | ₩22,656 | ₩22,656 | ₩22,389 | ₩22,489 | -0.74% | 2.6천 |
|---|
| 2026.03.12 | ₩22,322 | ₩22,389 | ₩22,295 | ₩22,389 | +0.30% | 6.4천 |
|---|
| 2026.03.11 | ₩22,456 | ₩22,456 | ₩22,322 | ₩22,322 | -0.60% | 6.2천 |
|---|
| 2026.03.10 | ₩22,402 | ₩22,456 | ₩22,402 | ₩22,448 | +0.21% | 94 |
|---|
| 2026.03.09 | ₩22,242 | ₩22,509 | ₩22,242 | ₩22,349 | +0.48% | 94 |
|---|
| 2026.03.06 | ₩22,362 | ₩22,522 | ₩22,362 | ₩22,415 | +0.24% | 94 |
|---|
| 2026.03.05 | ₩22,469 | ₩22,589 | ₩22,362 | ₩22,362 | -0.48% | 94 |
|---|
| 2026.03.04 | ₩22,209 | ₩22,415 | ₩22,209 | ₩22,362 | +0.69% | 94 |
|---|
| 2026.03.03 | ₩22,415 | ₩22,576 | ₩22,188 | ₩22,277 | -0.62% | 94 |
|---|
| 2026.03.02 | ₩22,415 | ₩22,643 | ₩22,349 | ₩22,415 | 0.00% | 94 |
|---|
| 2026.02.27 | ₩22,857 | ₩22,857 | ₩21,974 | ₩21,974 | -3.86% | 94 |
|---|
| 2026.02.26 | ₩23,131 | ₩23,191 | ₩23,131 | ₩23,150 | +0.09% | 9천 |
|---|
| 2026.02.25 | ₩23,231 | ₩23,258 | ₩23,044 | ₩23,084 | -0.63% | 94 |
|---|
| 2026.02.24 | ₩23,057 | ₩23,311 | ₩23,057 | ₩23,311 | +1.10% | 94 |
|---|
| 2026.02.23 | ₩23,258 | ₩23,258 | ₩23,057 | ₩23,111 | -0.63% | 94 |
|---|
| 2026.02.20 | ₩23,244 | ₩23,258 | ₩23,103 | ₩23,124 | -0.52% | 3.2천 |
|---|
| 2026.02.19 | ₩23,231 | ₩23,231 | ₩23,004 | ₩23,111 | -0.52% | 3.7천 |
|---|
| 2026.02.18 | ₩23,004 | ₩23,191 | ₩22,990 | ₩23,184 | +0.78% | 5.3천 |
|---|
| 2026.02.17 | ₩23,137 | ₩23,191 | ₩22,950 | ₩23,177 | +0.17% | 1.1만 |
|---|
| 2026.02.13 | ₩22,883 | ₩22,977 | ₩22,803 | ₩22,923 | +0.18% | 8.8천 |
|---|
| 2026.02.12 | ₩22,830 | ₩22,883 | ₩22,789 | ₩22,883 | +0.23% | 5.6천 |
|---|
| 2026.02.11 | ₩22,736 | ₩22,870 | ₩22,736 | ₩22,857 | +0.53% | 3.6천 |
|---|
| 2026.02.10 | ₩22,710 | ₩22,830 | ₩22,576 | ₩22,723 | +0.06% | 6.9천 |
|---|
| 2026.02.09 | ₩22,623 | ₩22,696 | ₩22,589 | ₩22,696 | +0.32% | 7.8천 |
|---|
| 2026.02.06 | ₩22,857 | ₩22,910 | ₩22,014 | ₩22,676 | -0.79% | 3.4만 |
|---|
| 2026.02.05 | ₩22,776 | ₩22,870 | ₩22,683 | ₩22,696 | -0.35% | 1.2만 |
|---|
| 2026.02.04 | ₩22,456 | ₩22,683 | ₩22,389 | ₩22,683 | +1.01% | 1.6만 |
|---|
| 2026.02.03 | ₩22,568 | ₩22,616 | ₩22,549 | ₩22,562 | -0.02% | 3천 |
|---|
| 2026.02.02 | ₩22,643 | ₩22,643 | ₩22,428 | ₩22,455 | -0.83% | 3.5천 |
|---|
| 2026.01.30 | ₩22,522 | ₩22,643 | ₩22,349 | ₩22,349 | -0.77% | 1.1만 |
|---|
| 2026.01.29 | ₩22,496 | ₩22,857 | ₩22,496 | ₩22,496 | 0.00% | 2.4천 |
|---|
| 2026.01.28 | ₩22,561 | ₩22,563 | ₩22,389 | ₩22,496 | -0.29% | 5.2천 |
|---|
| 2026.01.27 | ₩22,803 | ₩22,803 | ₩22,456 | ₩22,562 | -1.06% | 1.3만 |
|---|
| 2026.01.26 | ₩22,963 | ₩23,057 | ₩22,857 | ₩22,883 | -0.35% | 8.1천 |
|---|
| 2026.01.23 | ₩22,937 | ₩23,017 | ₩22,736 | ₩22,883 | -0.23% | 1.3만 |
|---|
| 2026.01.22 | ₩23,044 | ₩23,231 | ₩22,870 | ₩23,017 | -0.12% | 5.8천 |
|---|
| 2026.01.21 | ₩22,496 | ₩23,104 | ₩22,496 | ₩23,070 | +2.55% | 2.1만 |
|---|
| 2026.01.20 | ₩22,629 | ₩22,643 | ₩22,389 | ₩22,643 | +0.06% | 6.8천 |
|---|
| 2026.01.16 | ₩22,522 | ₩22,629 | ₩22,429 | ₩22,629 | +0.47% | 6.7천 |
|---|
| 2026.01.15 | ₩22,415 | ₩22,522 | ₩22,415 | ₩22,442 | +0.12% | 4천 |
|---|
| 2026.01.14 | ₩22,309 | ₩22,656 | ₩22,309 | ₩22,401 | +0.41% | 9.6천 |
|---|
| 2026.01.13 | ₩22,669 | ₩22,696 | ₩22,389 | ₩22,415 | -1.12% | 1.5만 |
|---|
| 2026.01.12 | ₩22,522 | ₩22,522 | ₩22,309 | ₩22,309 | -0.95% | 1만 |
|---|
| 2026.01.09 | ₩22,603 | ₩22,603 | ₩22,389 | ₩22,456 | -0.65% | 3.1천 |
|---|
| 2026.01.08 | ₩22,603 | ₩22,629 | ₩22,415 | ₩22,415 | -0.83% | 9.2천 |
|---|
| 2026.01.07 | ₩22,643 | ₩22,643 | ₩22,456 | ₩22,482 | -0.71% | 6.4천 |
|---|
| 2026.01.06 | ₩22,295 | ₩22,596 | ₩22,295 | ₩22,399 | +0.46% | 1.9만 |
|---|
| 2026.01.05 | ₩22,375 | ₩22,375 | ₩22,115 | ₩22,175 | -0.90% | 5.6천 |
|---|
| 2026.01.02 | ₩21,961 | ₩22,423 | ₩21,948 | ₩22,402 | +2.01% | 7.3천 |
|---|
| 2025.12.31 | ₩22,188 | ₩22,232 | ₩21,654 | ₩21,894 | -1.32% | 3.4만 |
|---|
| 2025.12.30 | ₩22,202 | ₩22,315 | ₩22,068 | ₩22,188 | -0.06% | 7.3천 |
|---|
| 2025.12.29 | ₩22,629 | ₩22,790 | ₩22,121 | ₩22,255 | -1.65% | 1.9만 |
|---|
| 2025.12.26 | ₩22,603 | ₩22,656 | ₩22,589 | ₩22,629 | +0.12% | 2.3천 |
|---|
| 2025.12.24 | ₩22,175 | ₩22,589 | ₩22,161 | ₩22,569 | +1.78% | 1.8만 |
|---|
| 2025.12.23 | ₩22,415 | ₩22,509 | ₩22,202 | ₩22,202 | -0.95% | 9.4천 |
|---|
| 2025.12.22 | ₩22,522 | ₩22,522 | ₩22,165 | ₩22,188 | -1.48% | 6.5천 |
|---|
| 2025.12.19 | ₩22,442 | ₩22,462 | ₩22,188 | ₩22,456 | +0.06% | 1.7만 |
|---|
| 2025.12.18 | ₩22,549 | ₩22,816 | ₩22,436 | ₩22,436 | -0.50% | 9.5천 |
|---|
| 2025.12.17 | ₩22,656 | ₩22,820 | ₩22,282 | ₩22,456 | -0.88% | 1.8만 |
|---|
| 2025.12.16 | ₩22,616 | ₩22,752 | ₩22,522 | ₩22,629 | +0.06% | 2.1만 |
|---|
| 2025.12.15 | ₩22,255 | ₩22,656 | ₩22,255 | ₩22,453 | +0.89% | 2.1만 |
|---|
| 2025.12.12 | ₩22,121 | ₩22,322 | ₩22,055 | ₩22,242 | +0.54% | 1.2만 |
|---|
| 2025.12.11 | ₩22,121 | ₩22,349 | ₩22,095 | ₩22,121 | 0.00% | 1.5만 |
|---|
| 2025.12.10 | ₩22,442 | ₩22,442 | ₩22,081 | ₩22,148 | -1.31% | 5.7천 |
|---|
| 2025.12.09 | ₩22,389 | ₩22,443 | ₩22,282 | ₩22,282 | -0.48% | 2.1천 |
|---|
| 2025.12.08 | ₩22,388 | ₩22,388 | ₩22,188 | ₩22,255 | -0.59% | 1.7천 |
|---|
| 2025.12.05 | ₩22,331 | ₩22,522 | ₩22,188 | ₩22,312 | -0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩22,322 | ₩22,322 | ₩22,121 | ₩22,121 | -0.90% | 9.7천 |
|---|
| 2025.12.03 | ₩22,135 | ₩22,322 | ₩22,135 | ₩22,322 | +0.85% | 8.1천 |
|---|
| 2025.12.02 | ₩22,121 | ₩22,509 | ₩22,108 | ₩22,175 | +0.24% | 8.1천 |
|---|
| 2025.12.01 | ₩22,349 | ₩22,349 | ₩22,071 | ₩22,121 | -1.02% | 7.1천 |
|---|
| 2025.11.28 | ₩22,293 | ₩22,549 | ₩22,135 | ₩22,135 | -0.71% | 1.6만 |
|---|
| 2025.11.26 | ₩22,616 | ₩22,937 | ₩22,616 | ₩22,865 | +1.10% | 6.3천 |
|---|
| 2025.11.25 | ₩22,616 | ₩22,790 | ₩22,322 | ₩22,742 | +0.56% | 1.6만 |
|---|
| 2025.11.24 | ₩22,381 | ₩22,589 | ₩22,381 | ₩22,589 | +0.93% | 2.6천 |
|---|
| 2025.11.21 | ₩22,121 | ₩22,295 | ₩22,110 | ₩22,269 | +0.67% | 3.2천 |
|---|
| 2025.11.20 | ₩22,081 | ₩22,385 | ₩21,854 | ₩22,268 | +0.85% | 1.5만 |
|---|
| 2025.11.19 | ₩22,429 | ₩22,429 | ₩22,055 | ₩22,068 | -1.61% | 1.2만 |
|---|
| 2025.11.18 | ₩22,228 | ₩22,415 | ₩22,121 | ₩22,188 | -0.18% | 4.7천 |
|---|
| 2025.11.17 | ₩22,322 | ₩22,462 | ₩22,121 | ₩22,388 | +0.30% | 6.4천 |
|---|
| 2025.11.14 | ₩22,389 | ₩22,549 | ₩22,255 | ₩22,415 | +0.12% | 1.2만 |
|---|
| 2025.11.13 | ₩22,482 | ₩22,589 | ₩22,389 | ₩22,589 | +0.48% | 9.1천 |
|---|
| 2025.11.12 | ₩22,469 | ₩22,589 | ₩22,469 | ₩22,562 | +0.42% | 3.1천 |
|---|
| 2025.11.11 | ₩22,442 | ₩22,656 | ₩22,349 | ₩22,656 | +0.95% | 1.1만 |
|---|
| 2025.11.10 | ₩22,589 | ₩22,589 | ₩22,282 | ₩22,442 | -0.65% | 1.5만 |
|---|
| 2025.11.07 | ₩22,723 | ₩22,723 | ₩22,452 | ₩22,589 | -0.59% | 5.7천 |
|---|
| 2025.11.06 | ₩22,348 | ₩22,429 | ₩22,348 | ₩22,389 | +0.18% | 8.5천 |
|---|
| 2025.11.05 | ₩22,251 | ₩22,522 | ₩22,195 | ₩22,522 | +1.22% | 5.7천 |
|---|
| 2025.11.04 | ₩22,509 | ₩22,509 | ₩22,028 | ₩22,268 | -1.07% | 3.5만 |
|---|
| 2025.11.03 | ₩22,322 | ₩22,723 | ₩22,121 | ₩22,509 | +0.84% | 8.3천 |
|---|
| 2025.10.31 | ₩22,496 | ₩22,522 | ₩21,707 | ₩22,402 | -0.42% | 3.6만 |
|---|
| 2025.10.30 | ₩22,723 | ₩22,723 | ₩22,669 | ₩22,669 | -0.23% | 1.4천 |
|---|
| 2025.10.29 | ₩22,723 | ₩22,857 | ₩22,656 | ₩22,656 | -0.29% | 1.2만 |
|---|
| 2025.10.28 | ₩22,816 | ₩22,857 | ₩22,776 | ₩22,790 | -0.12% | 5.4천 |
|---|
| 2025.10.27 | ₩22,977 | ₩22,977 | ₩22,857 | ₩22,857 | -0.52% | 2.5천 |
|---|
| 2025.10.24 | ₩22,763 | ₩22,790 | ₩22,763 | ₩22,763 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩22,620 | ₩22,710 | ₩22,544 | ₩22,710 | +0.40% | 3.5천 |
|---|
| 2025.10.22 | ₩22,857 | ₩22,857 | ₩22,389 | ₩22,549 | -1.35% | 1.1만 |
|---|
| 2025.10.21 | ₩22,696 | ₩22,855 | ₩22,664 | ₩22,855 | +0.70% | 1.1만 |
|---|
| 2025.10.20 | ₩22,536 | ₩22,810 | ₩22,389 | ₩22,562 | +0.12% | 5.7천 |
|---|
| 2025.10.17 | ₩22,669 | ₩22,669 | ₩22,415 | ₩22,576 | -0.41% | 3.7천 |
|---|
| 2025.10.16 | ₩22,716 | ₩22,716 | ₩22,335 | ₩22,389 | -1.44% | 5.9천 |
|---|
| 2025.10.15 | ₩22,589 | ₩22,589 | ₩22,456 | ₩22,456 | -0.59% | 4.5천 |
|---|
| 2025.10.14 | ₩22,322 | ₩22,381 | ₩22,268 | ₩22,268 | -0.24% | 6.4천 |
|---|
| 2025.10.13 | ₩22,295 | ₩22,745 | ₩22,295 | ₩22,415 | +0.54% | 1.8천 |
|---|
| 2025.10.10 | ₩22,589 | ₩22,850 | ₩22,268 | ₩22,268 | -1.42% | 1.4만 |
|---|
