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 | ₩20,892 | ₩21,320 | ₩20,852 | ₩21,240 | +1.66% | 3.7만 |
| 2026.10.08 | ₩20,999 | ₩21,113 | ₩20,853 | ₩20,919 | -0.38% | 1.4만 |
| 2026.10.07 | ₩21,413 | ₩21,413 | ₩20,999 | ₩20,999 | -1.93% | 7.5천 |
| 2026.10.06 | ₩21,426 | ₩21,727 | ₩21,173 | ₩21,406 | -0.10% | 1.5만 |
| 2026.10.05 | ₩21,093 | ₩21,480 | ₩21,086 | ₩21,480 | +1.84% | 1.8만 |
| 2026.10.02 | ₩21,173 | ₩21,260 | ₩21,119 | ₩21,133 | -0.19% | 8.9천 |
| 2026.10.01 | ₩21,146 | ₩21,146 | ₩21,146 | ₩21,146 | -0.00% | 492 |
| 2026.09.30 | ₩21,053 | ₩21,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,146 |
| +0.44% |
| 2.2만 |
| 2026.09.29 | ₩21,159 | ₩21,280 | ₩21,093 | ₩21,119 | -0.19% | 2.2만 |
|---|
| 2026.09.28 | ₩21,560 | ₩21,787 | ₩21,413 | ₩21,413 | -0.68% | 8.1천 |
|---|
| 2026.09.25 | ₩21,840 | ₩21,860 | ₩21,533 | ₩21,640 | -0.92% | 5.6천 |
|---|
| 2026.09.24 | ₩21,987 | ₩21,987 | ₩21,694 | ₩21,800 | -0.85% | 1.1만 |
|---|
| 2026.09.23 | ₩21,747 | ₩21,854 | ₩21,600 | ₩21,814 | +0.31% | 1.8만 |
|---|
| 2026.09.22 | ₩21,860 | ₩21,860 | ₩21,693 | ₩21,725 | -0.62% | 3.6천 |
|---|
| 2026.09.21 | ₩21,960 | ₩21,960 | ₩21,587 | ₩21,653 | -1.40% | 5.7천 |
|---|
| 2026.09.18 | ₩21,693 | ₩21,959 | ₩21,693 | ₩21,827 | +0.62% | 2.4천 |
|---|
| 2026.09.17 | ₩21,640 | ₩21,936 | ₩21,640 | ₩21,854 | +0.99% | 3천 |
|---|
| 2026.09.16 | ₩21,827 | ₩21,827 | ₩21,640 | ₩21,774 | -0.24% | 8.2천 |
|---|
| 2026.09.15 | ₩21,587 | ₩21,640 | ₩21,547 | ₩21,587 | 0.00% | 7.8천 |
|---|
| 2026.09.14 | ₩21,707 | ₩21,707 | ₩21,547 | ₩21,547 | -0.74% | 4.7천 |
|---|
| 2026.09.11 | ₩21,774 | ₩21,988 | ₩21,533 | ₩21,667 | -0.49% | 7.3천 |
|---|
| 2026.09.10 | ₩21,827 | ₩22,054 | ₩21,720 | ₩21,920 | +0.43% | 7.6천 |
|---|
| 2026.09.09 | ₩21,880 | ₩22,094 | ₩21,787 | ₩21,853 | -0.12% | 1.2만 |
|---|
| 2026.09.08 | ₩22,027 | ₩22,254 | ₩21,787 | ₩21,974 | -0.24% | 1.2만 |
|---|
| 2026.09.04 | ₩21,987 | ₩22,081 | ₩21,987 | ₩22,027 | +0.18% | 5.5천 |
|---|
| 2026.09.03 | ₩22,027 | ₩22,067 | ₩21,987 | ₩21,987 | -0.18% | 1.3만 |
|---|
| 2026.09.02 | ₩22,054 | ₩22,094 | ₩22,027 | ₩22,027 | -0.12% | 1.5만 |
|---|
| 2026.09.01 | ₩22,214 | ₩22,227 | ₩22,027 | ₩22,091 | -0.55% | 1.8만 |
|---|
| 2026.08.31 | ₩22,227 | ₩22,227 | ₩22,161 | ₩22,227 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩22,534 | ₩22,612 | ₩22,534 | ₩22,612 | +0.34% | 1.8천 |
|---|
| 2026.08.27 | ₩22,628 | ₩22,628 | ₩22,534 | ₩22,534 | -0.41% | 8.4천 |
|---|
| 2026.08.26 | ₩22,481 | ₩22,561 | ₩22,481 | ₩22,534 | +0.24% | 2.4천 |
|---|
| 2026.08.25 | ₩22,361 | ₩22,658 | ₩22,361 | ₩22,568 | +0.93% | 1만 |
|---|
| 2026.08.24 | ₩22,414 | ₩22,520 | ₩22,054 | ₩22,481 | +0.30% | 1.5만 |
|---|
| 2026.08.21 | ₩22,468 | ₩22,706 | ₩22,468 | ₩22,541 | +0.33% | 9.6천 |
|---|
| 2026.08.20 | ₩22,334 | ₩22,521 | ₩22,334 | ₩22,468 | +0.60% | 3.9천 |
|---|
| 2026.08.19 | ₩22,401 | ₩22,575 | ₩22,361 | ₩22,454 | +0.24% | 1.2만 |
|---|
| 2026.08.18 | ₩22,524 | ₩22,628 | ₩22,288 | ₩22,361 | -0.72% | 1.8만 |
|---|
| 2026.08.17 | ₩22,615 | ₩22,628 | ₩22,361 | ₩22,468 | -0.65% | 1.6만 |
|---|
| 2026.08.14 | ₩22,641 | ₩22,681 | ₩22,558 | ₩22,628 | -0.06% | 1.2만 |
|---|
| 2026.08.13 | ₩22,575 | ₩22,695 | ₩22,575 | ₩22,668 | +0.41% | 9.6천 |
|---|
| 2026.08.12 | ₩22,975 | ₩22,975 | ₩22,565 | ₩22,575 | -1.74% | 9.3천 |
|---|
| 2026.08.11 | ₩22,668 | ₩22,681 | ₩22,668 | ₩22,681 | +0.06% | 1.5천 |
|---|
| 2026.08.10 | ₩22,601 | ₩22,669 | ₩22,588 | ₩22,655 | +0.24% | 5.1천 |
|---|
| 2026.08.07 | ₩22,641 | ₩22,708 | ₩22,615 | ₩22,641 | 0.00% | 2.7천 |
|---|
| 2026.08.06 | ₩22,655 | ₩22,748 | ₩22,601 | ₩22,601 | -0.24% | 5.2천 |
|---|
| 2026.08.05 | ₩22,441 | ₩22,748 | ₩22,259 | ₩22,615 | +0.77% | 1.5만 |
|---|
| 2026.08.04 | ₩22,481 | ₩22,813 | ₩22,374 | ₩22,641 | +0.71% | 1.9만 |
|---|
| 2026.08.03 | ₩22,521 | ₩22,815 | ₩22,468 | ₩22,748 | +1.01% | 1.1만 |
|---|
| 2026.07.31 | ₩22,241 | ₩22,521 | ₩22,241 | ₩22,521 | +1.26% | 2.4만 |
|---|
| 2026.07.30 | ₩22,034 | ₩22,561 | ₩22,034 | ₩22,494 | +2.09% | 1.5만 |
|---|
| 2026.07.29 | ₩21,987 | ₩22,061 | ₩21,907 | ₩22,061 | +0.34% | 2.4만 |
|---|
| 2026.07.28 | ₩21,840 | ₩22,161 | ₩21,733 | ₩21,920 | +0.37% | 2만 |
|---|
| 2026.07.27 | ₩21,680 | ₩21,820 | ₩21,653 | ₩21,800 | +0.55% | 1.9만 |
|---|
| 2026.07.24 | ₩21,760 | ₩21,813 | ₩21,693 | ₩21,807 | +0.21% | 1.1만 |
|---|
| 2026.07.23 | ₩21,867 | ₩21,867 | ₩21,627 | ₩21,640 | -1.04% | 1.3만 |
|---|
| 2026.07.22 | ₩21,800 | ₩21,920 | ₩21,507 | ₩21,520 | -1.29% | 2.7만 |
|---|
| 2026.07.21 | ₩21,907 | ₩21,984 | ₩21,880 | ₩21,880 | -0.12% | 1만 |
|---|
| 2026.07.20 | ₩21,827 | ₩21,934 | ₩21,787 | ₩21,867 | +0.18% | 7.1천 |
|---|
| 2026.07.17 | ₩21,760 | ₩21,798 | ₩21,753 | ₩21,780 | +0.09% | 8.4천 |
|---|
| 2026.07.16 | ₩21,580 | ₩21,840 | ₩21,567 | ₩21,774 | +0.90% | 3.2만 |
|---|
| 2026.07.15 | ₩21,493 | ₩21,640 | ₩21,466 | ₩21,640 | +0.68% | 3.2만 |
|---|
| 2026.07.14 | ₩21,453 | ₩21,493 | ₩21,440 | ₩21,466 | +0.06% | 3만 |
|---|
| 2026.07.13 | ₩21,426 | ₩21,493 | ₩21,426 | ₩21,453 | +0.12% | 2만 |
|---|
| 2026.07.10 | ₩21,493 | ₩21,493 | ₩21,460 | ₩21,466 | -0.12% | 3.3천 |
|---|
| 2026.07.09 | ₩21,493 | ₩21,493 | ₩21,433 | ₩21,460 | -0.16% | 2.2만 |
|---|
| 2026.07.08 | ₩21,600 | ₩21,640 | ₩21,547 | ₩21,547 | -0.25% | 1만 |
|---|
| 2026.07.07 | ₩21,493 | ₩21,667 | ₩21,493 | ₩21,613 | +0.56% | 1.1만 |
|---|
| 2026.07.06 | ₩21,373 | ₩21,600 | ₩21,360 | ₩21,598 | +1.05% | 4.7만 |
|---|
| 2026.07.02 | ₩21,587 | ₩21,587 | ₩21,426 | ₩21,493 | -0.43% | 7.3천 |
|---|
| 2026.07.01 | ₩21,106 | ₩21,570 | ₩21,106 | ₩21,570 | +2.20% | 2.5만 |
|---|
| 2026.06.30 | ₩21,667 | ₩21,687 | ₩21,039 | ₩21,039 | -2.90% | 6.1만 |
|---|
| 2026.06.29 | ₩21,573 | ₩21,707 | ₩21,573 | ₩21,707 | +0.62% | 1.3만 |
|---|
| 2026.06.26 | ₩21,693 | ₩21,693 | ₩21,575 | ₩21,640 | -0.25% | 3.9만 |
|---|
| 2026.06.25 | ₩21,693 | ₩21,693 | ₩21,627 | ₩21,693 | 0.00% | 1.4만 |
|---|
| 2026.06.24 | ₩21,627 | ₩21,647 | ₩21,560 | ₩21,627 | +0.00% | 1.6만 |
|---|
| 2026.06.23 | ₩21,587 | ₩21,667 | ₩21,527 | ₩21,667 | +0.37% | 1.1만 |
|---|
| 2026.06.22 | ₩21,320 | ₩21,671 | ₩21,320 | ₩21,480 | +0.75% | 3.2만 |
|---|
| 2026.06.18 | ₩21,426 | ₩21,547 | ₩21,306 | ₩21,547 | +0.56% | 1.5만 |
|---|
| 2026.06.17 | ₩21,600 | ₩21,667 | ₩21,199 | ₩21,440 | -0.74% | 2.2만 |
|---|
| 2026.06.16 | ₩21,627 | ₩21,633 | ₩21,553 | ₩21,553 | -0.34% | 5천 |
|---|
| 2026.06.15 | ₩21,587 | ₩21,587 | ₩21,477 | ₩21,505 | -0.38% | 1.6만 |
|---|
| 2026.06.12 | ₩21,524 | ₩21,647 | ₩21,507 | ₩21,560 | +0.17% | 1.4만 |
|---|
| 2026.06.11 | ₩21,560 | ₩21,693 | ₩21,507 | ₩21,520 | -0.19% | 1.7만 |
|---|
| 2026.06.10 | ₩21,667 | ₩21,887 | ₩21,573 | ₩21,573 | -0.43% | 1.1만 |
|---|
| 2026.06.09 | ₩21,613 | ₩21,894 | ₩21,520 | ₩21,667 | +0.25% | 8.5천 |
|---|
| 2026.06.08 | ₩21,627 | ₩21,880 | ₩21,573 | ₩21,653 | +0.12% | 9.5천 |
|---|
| 2026.06.05 | ₩21,880 | ₩21,972 | ₩21,693 | ₩21,842 | -0.18% | 5.1천 |
|---|
| 2026.06.04 | ₩21,840 | ₩21,907 | ₩21,760 | ₩21,900 | +0.28% | 5.5천 |
|---|
| 2026.06.03 | ₩21,667 | ₩21,907 | ₩21,613 | ₩21,733 | +0.31% | 1.3만 |
|---|
| 2026.06.02 | ₩21,693 | ₩21,981 | ₩21,693 | ₩21,729 | +0.16% | 6.1천 |
|---|
| 2026.06.01 | ₩22,054 | ₩22,054 | ₩21,507 | ₩21,653 | -1.82% | 2.5만 |
|---|
| 2026.05.29 | ₩22,081 | ₩22,134 | ₩22,054 | ₩22,054 | -0.12% | 5.5천 |
|---|
| 2026.05.28 | ₩22,394 | ₩22,454 | ₩22,394 | ₩22,451 | +0.25% | 6.8천 |
|---|
| 2026.05.27 | ₩22,388 | ₩22,388 | ₩22,341 | ₩22,370 | -0.08% | 3.2천 |
|---|
| 2026.05.26 | ₩22,294 | ₩22,508 | ₩22,294 | ₩22,392 | +0.44% | 2.1만 |
|---|
| 2026.05.22 | ₩21,974 | ₩22,361 | ₩21,974 | ₩22,361 | +1.76% | 1.9만 |
|---|
| 2026.05.21 | ₩22,014 | ₩22,147 | ₩21,908 | ₩21,959 | -0.25% | 1.5만 |
|---|
| 2026.05.20 | ₩21,854 | ₩22,107 | ₩21,854 | ₩21,934 | +0.37% | 7.2천 |
|---|
| 2026.05.19 | ₩22,134 | ₩22,134 | ₩21,800 | ₩21,867 | -1.21% | 1.6만 |
|---|
| 2026.05.18 | ₩22,161 | ₩22,161 | ₩22,027 | ₩22,069 | -0.41% | 1.2만 |
|---|
| 2026.05.15 | ₩22,134 | ₩22,134 | ₩21,987 | ₩22,054 | -0.36% | 4.6천 |
|---|
| 2026.05.14 | ₩22,027 | ₩22,201 | ₩21,960 | ₩22,141 | +0.52% | 4.7천 |
|---|
| 2026.05.13 | ₩21,894 | ₩22,368 | ₩21,894 | ₩22,174 | +1.28% | 9천 |
|---|
| 2026.05.12 | ₩22,014 | ₩22,187 | ₩22,000 | ₩22,147 | +0.61% | 7.8천 |
|---|
| 2026.05.11 | ₩21,947 | ₩22,134 | ₩21,947 | ₩22,067 | +0.55% | 8.1천 |
|---|
| 2026.05.08 | ₩22,067 | ₩22,094 | ₩21,894 | ₩22,041 | -0.12% | 1만 |
|---|
| 2026.05.07 | ₩22,161 | ₩22,161 | ₩21,989 | ₩22,068 | -0.42% | 1.3만 |
|---|
| 2026.05.06 | ₩22,161 | ₩22,227 | ₩21,920 | ₩22,054 | -0.48% | 1.8만 |
|---|
| 2026.05.05 | ₩21,667 | ₩21,867 | ₩21,660 | ₩21,787 | +0.55% | 8.3천 |
|---|
| 2026.05.04 | ₩21,894 | ₩22,027 | ₩21,653 | ₩21,667 | -1.04% | 1.6만 |
|---|
| 2026.05.01 | ₩21,800 | ₩21,874 | ₩21,680 | ₩21,874 | +0.34% | 4천 |
|---|
| 2026.04.30 | ₩21,774 | ₩21,774 | ₩21,440 | ₩21,693 | -0.37% | 1.3만 |
|---|
| 2026.04.29 | ₩21,587 | ₩21,707 | ₩21,427 | ₩21,483 | -0.48% | 1.5만 |
|---|
| 2026.04.28 | ₩21,560 | ₩21,774 | ₩21,560 | ₩21,774 | +0.99% | 8천 |
|---|
| 2026.04.27 | ₩21,760 | ₩21,760 | ₩21,622 | ₩21,693 | -0.31% | 1.2만 |
|---|
| 2026.04.24 | ₩21,814 | ₩21,840 | ₩21,533 | ₩21,680 | -0.61% | 2.9만 |
|---|
| 2026.04.23 | ₩21,787 | ₩22,014 | ₩21,760 | ₩21,774 | -0.06% | 1.1만 |
|---|
| 2026.04.22 | ₩21,640 | ₩21,733 | ₩21,640 | ₩21,693 | +0.25% | 3.9천 |
|---|
| 2026.04.21 | ₩21,814 | ₩21,814 | ₩21,640 | ₩21,663 | -0.69% | 6.9천 |
|---|
| 2026.04.20 | ₩21,774 | ₩21,774 | ₩21,687 | ₩21,747 | -0.12% | 2만 |
|---|
| 2026.04.17 | ₩21,707 | ₩21,814 | ₩21,707 | ₩21,774 | +0.31% | 5.1천 |
|---|
| 2026.04.16 | ₩21,840 | ₩21,840 | ₩21,693 | ₩21,693 | -0.67% | 8.9천 |
|---|
| 2026.04.15 | ₩21,854 | ₩21,854 | ₩21,760 | ₩21,840 | -0.06% | 2.6천 |
|---|
| 2026.04.14 | ₩21,627 | ₩21,819 | ₩21,627 | ₩21,819 | +0.89% | 8.4천 |
|---|
| 2026.04.13 | ₩21,653 | ₩21,720 | ₩21,560 | ₩21,660 | +0.03% | 6.6천 |
|---|
| 2026.04.10 | ₩21,547 | ₩21,827 | ₩21,547 | ₩21,653 | +0.50% | 4.1천 |
|---|
| 2026.04.09 | ₩21,520 | ₩21,880 | ₩21,507 | ₩21,827 | +1.43% | 6.9천 |
|---|
| 2026.04.08 | ₩21,533 | ₩21,814 | ₩21,400 | ₩21,640 | +0.50% | 1.1만 |
|---|
| 2026.04.07 | ₩21,480 | ₩21,480 | ₩21,296 | ₩21,360 | -0.56% | 6.3천 |
|---|
| 2026.04.06 | ₩21,440 | ₩21,740 | ₩21,440 | ₩21,480 | +0.19% | 3.8천 |
|---|
| 2026.04.02 | ₩21,320 | ₩21,901 | ₩21,306 | ₩21,426 | +0.50% | 4.7천 |
|---|
| 2026.04.01 | ₩21,613 | ₩21,613 | ₩21,320 | ₩21,320 | -1.36% | 1.3만 |
|---|
| 2026.03.31 | ₩22,094 | ₩22,094 | ₩21,199 | ₩21,199 | -4.05% | 3.2만 |
|---|
| 2026.03.30 | ₩21,960 | ₩22,167 | ₩21,920 | ₩21,954 | -0.03% | 1만 |
|---|
| 2026.03.27 | ₩22,308 | ₩22,308 | ₩21,934 | ₩21,934 | -1.68% | 2.7천 |
|---|
| 2026.03.26 | ₩22,067 | ₩22,067 | ₩21,920 | ₩21,920 | -0.67% | 5.3천 |
|---|
| 2026.03.25 | ₩22,067 | ₩22,067 | ₩21,934 | ₩22,041 | -0.12% | 2.2천 |
|---|
| 2026.03.24 | ₩22,027 | ₩22,094 | ₩21,920 | ₩21,920 | -0.48% | 1.1만 |
|---|
| 2026.03.23 | ₩21,760 | ₩22,094 | ₩21,627 | ₩22,014 | +1.17% | 2.1만 |
|---|
| 2026.03.20 | ₩21,707 | ₩21,814 | ₩21,600 | ₩21,787 | +0.37% | 1.5만 |
|---|
| 2026.03.19 | ₩22,027 | ₩22,121 | ₩21,760 | ₩21,760 | -1.21% | 9.5천 |
|---|
| 2026.03.18 | ₩22,321 | ₩22,321 | ₩22,041 | ₩22,041 | -1.26% | 1.8천 |
|---|
| 2026.03.17 | ₩22,267 | ₩22,361 | ₩22,027 | ₩22,081 | -0.84% | 2.2만 |
|---|
| 2026.03.16 | ₩22,428 | ₩22,548 | ₩22,241 | ₩22,294 | -0.60% | 8천 |
|---|
| 2026.03.13 | ₩22,628 | ₩22,628 | ₩22,361 | ₩22,461 | -0.74% | 2.6천 |
|---|
| 2026.03.12 | ₩22,294 | ₩22,361 | ₩22,267 | ₩22,361 | +0.30% | 6.4천 |
|---|
| 2026.03.11 | ₩22,428 | ₩22,428 | ₩22,294 | ₩22,294 | -0.60% | 6.2천 |
|---|
| 2026.03.10 | ₩22,374 | ₩22,428 | ₩22,374 | ₩22,420 | +0.21% | 94 |
|---|
| 2026.03.09 | ₩22,214 | ₩22,481 | ₩22,214 | ₩22,321 | +0.48% | 94 |
|---|
| 2026.03.06 | ₩22,334 | ₩22,494 | ₩22,334 | ₩22,388 | +0.24% | 94 |
|---|
| 2026.03.05 | ₩22,441 | ₩22,561 | ₩22,334 | ₩22,334 | -0.48% | 94 |
|---|
| 2026.03.04 | ₩22,181 | ₩22,388 | ₩22,181 | ₩22,334 | +0.69% | 94 |
|---|
| 2026.03.03 | ₩22,388 | ₩22,548 | ₩22,161 | ₩22,250 | -0.62% | 94 |
|---|
| 2026.03.02 | ₩22,388 | ₩22,615 | ₩22,321 | ₩22,388 | 0.00% | 94 |
|---|
| 2026.02.27 | ₩22,828 | ₩22,828 | ₩21,947 | ₩21,947 | -3.86% | 94 |
|---|
| 2026.02.26 | ₩23,102 | ₩23,162 | ₩23,102 | ₩23,122 | +0.09% | 9천 |
|---|
| 2026.02.25 | ₩23,202 | ₩23,229 | ₩23,015 | ₩23,055 | -0.63% | 94 |
|---|
| 2026.02.24 | ₩23,028 | ₩23,282 | ₩23,028 | ₩23,282 | +1.10% | 94 |
|---|
| 2026.02.23 | ₩23,229 | ₩23,229 | ₩23,028 | ₩23,082 | -0.63% | 94 |
|---|
| 2026.02.20 | ₩23,215 | ₩23,229 | ₩23,074 | ₩23,095 | -0.52% | 3.2천 |
|---|
| 2026.02.19 | ₩23,202 | ₩23,202 | ₩22,975 | ₩23,082 | -0.52% | 3.7천 |
|---|
| 2026.02.18 | ₩22,975 | ₩23,162 | ₩22,962 | ₩23,155 | +0.78% | 5.3천 |
|---|
| 2026.02.17 | ₩23,109 | ₩23,162 | ₩22,922 | ₩23,149 | +0.17% | 1.1만 |
|---|
| 2026.02.13 | ₩22,855 | ₩22,948 | ₩22,775 | ₩22,895 | +0.18% | 8.8천 |
|---|
| 2026.02.12 | ₩22,801 | ₩22,855 | ₩22,761 | ₩22,855 | +0.23% | 5.6천 |
|---|
| 2026.02.11 | ₩22,708 | ₩22,842 | ₩22,708 | ₩22,828 | +0.53% | 3.6천 |
|---|
| 2026.02.10 | ₩22,681 | ₩22,801 | ₩22,548 | ₩22,695 | +0.06% | 6.9천 |
|---|
| 2026.02.09 | ₩22,595 | ₩22,668 | ₩22,561 | ₩22,668 | +0.32% | 7.8천 |
|---|
| 2026.02.06 | ₩22,828 | ₩22,882 | ₩21,987 | ₩22,648 | -0.79% | 3.4만 |
|---|
| 2026.02.05 | ₩22,748 | ₩22,842 | ₩22,655 | ₩22,668 | -0.35% | 1.2만 |
|---|
| 2026.02.04 | ₩22,428 | ₩22,655 | ₩22,361 | ₩22,655 | +1.01% | 1.6만 |
|---|
| 2026.02.03 | ₩22,540 | ₩22,588 | ₩22,521 | ₩22,534 | -0.02% | 3천 |
|---|
| 2026.02.02 | ₩22,615 | ₩22,615 | ₩22,400 | ₩22,427 | -0.83% | 3.5천 |
|---|
| 2026.01.30 | ₩22,494 | ₩22,614 | ₩22,321 | ₩22,321 | -0.77% | 1.1만 |
|---|
| 2026.01.29 | ₩22,468 | ₩22,828 | ₩22,468 | ₩22,468 | 0.00% | 2.4천 |
|---|
| 2026.01.28 | ₩22,533 | ₩22,535 | ₩22,361 | ₩22,468 | -0.29% | 5.2천 |
|---|
| 2026.01.27 | ₩22,775 | ₩22,775 | ₩22,428 | ₩22,534 | -1.06% | 1.3만 |
|---|
| 2026.01.26 | ₩22,935 | ₩23,028 | ₩22,828 | ₩22,855 | -0.35% | 8.1천 |
|---|
| 2026.01.23 | ₩22,908 | ₩22,988 | ₩22,708 | ₩22,854 | -0.23% | 1.3만 |
|---|
| 2026.01.22 | ₩23,015 | ₩23,203 | ₩22,842 | ₩22,988 | -0.12% | 5.8천 |
|---|
| 2026.01.21 | ₩22,468 | ₩23,075 | ₩22,468 | ₩23,042 | +2.55% | 2.1만 |
|---|
| 2026.01.20 | ₩22,601 | ₩22,615 | ₩22,361 | ₩22,615 | +0.06% | 6.8천 |
|---|
| 2026.01.16 | ₩22,494 | ₩22,601 | ₩22,401 | ₩22,601 | +0.47% | 6.7천 |
|---|
| 2026.01.15 | ₩22,388 | ₩22,494 | ₩22,388 | ₩22,414 | +0.12% | 4천 |
|---|
| 2026.01.14 | ₩22,281 | ₩22,628 | ₩22,281 | ₩22,373 | +0.41% | 9.6천 |
|---|
| 2026.01.13 | ₩22,641 | ₩22,668 | ₩22,361 | ₩22,388 | -1.12% | 1.5만 |
|---|
| 2026.01.12 | ₩22,494 | ₩22,494 | ₩22,281 | ₩22,281 | -0.95% | 1만 |
|---|
| 2026.01.09 | ₩22,575 | ₩22,575 | ₩22,361 | ₩22,428 | -0.65% | 3.1천 |
|---|
| 2026.01.08 | ₩22,575 | ₩22,601 | ₩22,388 | ₩22,388 | -0.83% | 9.2천 |
|---|
| 2026.01.07 | ₩22,615 | ₩22,615 | ₩22,428 | ₩22,454 | -0.71% | 6.4천 |
|---|
| 2026.01.06 | ₩22,267 | ₩22,568 | ₩22,267 | ₩22,371 | +0.46% | 1.9만 |
|---|
| 2026.01.05 | ₩22,348 | ₩22,348 | ₩22,087 | ₩22,147 | -0.90% | 5.6천 |
|---|
| 2026.01.02 | ₩21,934 | ₩22,396 | ₩21,920 | ₩22,374 | +2.01% | 7.3천 |
|---|
| 2025.12.31 | ₩22,160 | ₩22,204 | ₩21,627 | ₩21,867 | -1.32% | 3.4만 |
|---|
| 2025.12.30 | ₩22,174 | ₩22,287 | ₩22,041 | ₩22,161 | -0.06% | 7.3천 |
|---|
| 2025.12.29 | ₩22,601 | ₩22,761 | ₩22,094 | ₩22,227 | -1.65% | 1.9만 |
|---|
| 2025.12.26 | ₩22,575 | ₩22,628 | ₩22,561 | ₩22,601 | +0.12% | 2.3천 |
|---|
| 2025.12.24 | ₩22,147 | ₩22,561 | ₩22,134 | ₩22,541 | +1.78% | 1.8만 |
|---|
| 2025.12.23 | ₩22,388 | ₩22,481 | ₩22,174 | ₩22,174 | -0.95% | 9.4천 |
|---|
| 2025.12.22 | ₩22,494 | ₩22,494 | ₩22,138 | ₩22,161 | -1.48% | 6.5천 |
|---|
| 2025.12.19 | ₩22,414 | ₩22,434 | ₩22,161 | ₩22,428 | +0.06% | 1.7만 |
|---|
| 2025.12.18 | ₩22,521 | ₩22,788 | ₩22,408 | ₩22,408 | -0.50% | 9.5천 |
|---|
| 2025.12.17 | ₩22,628 | ₩22,792 | ₩22,254 | ₩22,428 | -0.88% | 1.8만 |
|---|
| 2025.12.16 | ₩22,588 | ₩22,723 | ₩22,494 | ₩22,601 | +0.06% | 2.1만 |
|---|
| 2025.12.15 | ₩22,227 | ₩22,628 | ₩22,227 | ₩22,425 | +0.89% | 2.1만 |
|---|
| 2025.12.12 | ₩22,094 | ₩22,294 | ₩22,027 | ₩22,214 | +0.54% | 1.2만 |
|---|
| 2025.12.11 | ₩22,094 | ₩22,321 | ₩22,067 | ₩22,094 | 0.00% | 1.5만 |
|---|
| 2025.12.10 | ₩22,414 | ₩22,414 | ₩22,054 | ₩22,121 | -1.31% | 5.7천 |
|---|
| 2025.12.09 | ₩22,361 | ₩22,415 | ₩22,254 | ₩22,254 | -0.48% | 2.1천 |
|---|
| 2025.12.08 | ₩22,360 | ₩22,360 | ₩22,161 | ₩22,227 | -0.59% | 1.7천 |
|---|
| 2025.12.05 | ₩22,303 | ₩22,494 | ₩22,161 | ₩22,284 | -0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩22,294 | ₩22,294 | ₩22,094 | ₩22,094 | -0.90% | 9.7천 |
|---|
| 2025.12.03 | ₩22,107 | ₩22,294 | ₩22,107 | ₩22,294 | +0.85% | 8.1천 |
|---|
| 2025.12.02 | ₩22,094 | ₩22,481 | ₩22,081 | ₩22,147 | +0.24% | 8.1천 |
|---|
| 2025.12.01 | ₩22,321 | ₩22,321 | ₩22,044 | ₩22,094 | -1.02% | 7.1천 |
|---|
| 2025.11.28 | ₩22,265 | ₩22,521 | ₩22,107 | ₩22,107 | -0.71% | 1.6만 |
|---|
| 2025.11.26 | ₩22,588 | ₩22,908 | ₩22,588 | ₩22,836 | +1.10% | 6.3천 |
|---|
| 2025.11.25 | ₩22,588 | ₩22,762 | ₩22,294 | ₩22,713 | +0.56% | 1.6만 |
|---|
| 2025.11.24 | ₩22,353 | ₩22,561 | ₩22,353 | ₩22,561 | +0.93% | 2.6천 |
|---|
| 2025.11.21 | ₩22,094 | ₩22,267 | ₩22,083 | ₩22,241 | +0.67% | 3.2천 |
|---|
| 2025.11.20 | ₩22,054 | ₩22,357 | ₩21,827 | ₩22,241 | +0.85% | 1.5만 |
|---|
| 2025.11.19 | ₩22,401 | ₩22,401 | ₩22,027 | ₩22,041 | -1.61% | 1.2만 |
|---|
| 2025.11.18 | ₩22,201 | ₩22,388 | ₩22,094 | ₩22,161 | -0.18% | 4.7천 |
|---|
| 2025.11.17 | ₩22,294 | ₩22,434 | ₩22,094 | ₩22,360 | +0.30% | 6.4천 |
|---|
| 2025.11.14 | ₩22,361 | ₩22,521 | ₩22,227 | ₩22,388 | +0.12% | 1.2만 |
|---|
| 2025.11.13 | ₩22,454 | ₩22,561 | ₩22,361 | ₩22,561 | +0.48% | 9.1천 |
|---|
| 2025.11.12 | ₩22,441 | ₩22,561 | ₩22,441 | ₩22,534 | +0.42% | 3.1천 |
|---|
| 2025.11.11 | ₩22,414 | ₩22,628 | ₩22,321 | ₩22,628 | +0.95% | 1.1만 |
|---|
| 2025.11.10 | ₩22,561 | ₩22,561 | ₩22,254 | ₩22,414 | -0.65% | 1.5만 |
|---|
| 2025.11.07 | ₩22,695 | ₩22,695 | ₩22,424 | ₩22,561 | -0.59% | 5.7천 |
|---|
| 2025.11.06 | ₩22,320 | ₩22,401 | ₩22,320 | ₩22,361 | +0.18% | 8.5천 |
|---|
| 2025.11.05 | ₩22,224 | ₩22,494 | ₩22,167 | ₩22,494 | +1.22% | 5.7천 |
|---|
| 2025.11.04 | ₩22,481 | ₩22,481 | ₩22,000 | ₩22,241 | -1.07% | 3.5만 |
|---|
| 2025.11.03 | ₩22,294 | ₩22,695 | ₩22,094 | ₩22,481 | +0.84% | 8.3천 |
|---|
| 2025.10.31 | ₩22,468 | ₩22,494 | ₩21,680 | ₩22,374 | -0.42% | 3.6만 |
|---|
| 2025.10.30 | ₩22,695 | ₩22,695 | ₩22,641 | ₩22,641 | -0.23% | 1.4천 |
|---|
| 2025.10.29 | ₩22,695 | ₩22,828 | ₩22,628 | ₩22,628 | -0.29% | 1.2만 |
|---|
| 2025.10.28 | ₩22,788 | ₩22,828 | ₩22,748 | ₩22,761 | -0.12% | 5.4천 |
|---|
| 2025.10.27 | ₩22,948 | ₩22,948 | ₩22,828 | ₩22,828 | -0.52% | 2.5천 |
|---|
| 2025.10.24 | ₩22,735 | ₩22,761 | ₩22,735 | ₩22,735 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩22,592 | ₩22,681 | ₩22,516 | ₩22,681 | +0.40% | 3.5천 |
|---|
| 2025.10.22 | ₩22,828 | ₩22,828 | ₩22,361 | ₩22,521 | -1.35% | 1.1만 |
|---|
| 2025.10.21 | ₩22,668 | ₩22,826 | ₩22,636 | ₩22,826 | +0.70% | 1.1만 |
|---|
| 2025.10.20 | ₩22,508 | ₩22,781 | ₩22,361 | ₩22,534 | +0.12% | 5.7천 |
|---|
| 2025.10.17 | ₩22,641 | ₩22,641 | ₩22,388 | ₩22,548 | -0.41% | 3.7천 |
|---|
| 2025.10.16 | ₩22,688 | ₩22,688 | ₩22,308 | ₩22,361 | -1.44% | 5.9천 |
|---|
| 2025.10.15 | ₩22,561 | ₩22,561 | ₩22,428 | ₩22,428 | -0.59% | 4.5천 |
|---|
| 2025.10.14 | ₩22,294 | ₩22,353 | ₩22,241 | ₩22,241 | -0.24% | 6.4천 |
|---|
| 2025.10.13 | ₩22,267 | ₩22,717 | ₩22,267 | ₩22,388 | +0.54% | 1.8천 |
|---|
| 2025.10.10 | ₩22,561 | ₩22,821 | ₩22,241 | ₩22,241 | -1.42% | 1.4만 |
|---|
