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 | ₩20,889 | ₩21,316 | ₩20,849 | ₩21,236 | +1.66% | 3.7만 |
| 2026.10.08 | ₩20,996 | ₩21,110 | ₩20,849 | ₩20,916 | -0.38% | 1.4만 |
| 2026.10.07 | ₩21,410 | ₩21,410 | ₩20,996 | ₩20,996 | -1.93% | 7.5천 |
| 2026.10.06 | ₩21,423 | ₩21,724 | ₩21,170 | ₩21,403 | -0.10% | 1.5만 |
| 2026.10.05 | ₩21,090 | ₩21,477 | ₩21,083 | ₩21,477 | +1.84% | 1.8만 |
| 2026.10.02 | ₩21,170 | ₩21,256 | ₩21,116 | ₩21,130 | -0.19% | 8.9천 |
| 2026.10.01 | ₩21,143 | ₩21,143 | ₩21,143 | ₩21,143 | -0.00% | 492 |
| 2026.09.30 | ₩21,049 | ₩21,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,143 |
| +0.44% |
| 2.2만 |
| 2026.09.29 | ₩21,156 | ₩21,276 | ₩21,090 | ₩21,116 | -0.19% | 2.2만 |
|---|
| 2026.09.28 | ₩21,557 | ₩21,784 | ₩21,410 | ₩21,410 | -0.68% | 8.1천 |
|---|
| 2026.09.25 | ₩21,837 | ₩21,857 | ₩21,530 | ₩21,637 | -0.92% | 5.6천 |
|---|
| 2026.09.24 | ₩21,984 | ₩21,984 | ₩21,691 | ₩21,797 | -0.85% | 1.1만 |
|---|
| 2026.09.23 | ₩21,744 | ₩21,850 | ₩21,597 | ₩21,810 | +0.31% | 1.8만 |
|---|
| 2026.09.22 | ₩21,857 | ₩21,857 | ₩21,690 | ₩21,722 | -0.62% | 3.6천 |
|---|
| 2026.09.21 | ₩21,957 | ₩21,957 | ₩21,583 | ₩21,650 | -1.40% | 5.7천 |
|---|
| 2026.09.18 | ₩21,690 | ₩21,956 | ₩21,690 | ₩21,824 | +0.62% | 2.4천 |
|---|
| 2026.09.17 | ₩21,637 | ₩21,932 | ₩21,637 | ₩21,850 | +0.99% | 3천 |
|---|
| 2026.09.16 | ₩21,824 | ₩21,824 | ₩21,637 | ₩21,770 | -0.24% | 8.2천 |
|---|
| 2026.09.15 | ₩21,583 | ₩21,637 | ₩21,543 | ₩21,583 | 0.00% | 7.8천 |
|---|
| 2026.09.14 | ₩21,704 | ₩21,704 | ₩21,543 | ₩21,543 | -0.74% | 4.7천 |
|---|
| 2026.09.11 | ₩21,770 | ₩21,984 | ₩21,530 | ₩21,663 | -0.49% | 7.3천 |
|---|
| 2026.09.10 | ₩21,824 | ₩22,051 | ₩21,717 | ₩21,917 | +0.43% | 7.6천 |
|---|
| 2026.09.09 | ₩21,877 | ₩22,091 | ₩21,784 | ₩21,850 | -0.12% | 1.2만 |
|---|
| 2026.09.08 | ₩22,024 | ₩22,251 | ₩21,784 | ₩21,970 | -0.24% | 1.2만 |
|---|
| 2026.09.04 | ₩21,984 | ₩22,077 | ₩21,984 | ₩22,024 | +0.18% | 5.5천 |
|---|
| 2026.09.03 | ₩22,024 | ₩22,064 | ₩21,984 | ₩21,984 | -0.18% | 1.3만 |
|---|
| 2026.09.02 | ₩22,051 | ₩22,091 | ₩22,024 | ₩22,024 | -0.12% | 1.5만 |
|---|
| 2026.09.01 | ₩22,211 | ₩22,224 | ₩22,024 | ₩22,088 | -0.55% | 1.8만 |
|---|
| 2026.08.31 | ₩22,224 | ₩22,224 | ₩22,157 | ₩22,224 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩22,531 | ₩22,609 | ₩22,531 | ₩22,609 | +0.34% | 1.8천 |
|---|
| 2026.08.27 | ₩22,625 | ₩22,625 | ₩22,531 | ₩22,531 | -0.41% | 8.4천 |
|---|
| 2026.08.26 | ₩22,478 | ₩22,558 | ₩22,478 | ₩22,531 | +0.24% | 2.4천 |
|---|
| 2026.08.25 | ₩22,358 | ₩22,655 | ₩22,358 | ₩22,564 | +0.93% | 1만 |
|---|
| 2026.08.24 | ₩22,411 | ₩22,517 | ₩22,051 | ₩22,478 | +0.30% | 1.5만 |
|---|
| 2026.08.21 | ₩22,464 | ₩22,703 | ₩22,464 | ₩22,538 | +0.33% | 9.6천 |
|---|
| 2026.08.20 | ₩22,331 | ₩22,518 | ₩22,331 | ₩22,464 | +0.60% | 3.9천 |
|---|
| 2026.08.19 | ₩22,398 | ₩22,571 | ₩22,358 | ₩22,451 | +0.24% | 1.2만 |
|---|
| 2026.08.18 | ₩22,520 | ₩22,625 | ₩22,285 | ₩22,358 | -0.72% | 1.8만 |
|---|
| 2026.08.17 | ₩22,611 | ₩22,625 | ₩22,358 | ₩22,464 | -0.65% | 1.6만 |
|---|
| 2026.08.14 | ₩22,638 | ₩22,678 | ₩22,555 | ₩22,625 | -0.06% | 1.2만 |
|---|
| 2026.08.13 | ₩22,571 | ₩22,691 | ₩22,571 | ₩22,665 | +0.41% | 9.6천 |
|---|
| 2026.08.12 | ₩22,972 | ₩22,972 | ₩22,562 | ₩22,571 | -1.74% | 9.3천 |
|---|
| 2026.08.11 | ₩22,665 | ₩22,678 | ₩22,665 | ₩22,678 | +0.06% | 1.5천 |
|---|
| 2026.08.10 | ₩22,598 | ₩22,665 | ₩22,585 | ₩22,651 | +0.24% | 5.1천 |
|---|
| 2026.08.07 | ₩22,638 | ₩22,705 | ₩22,611 | ₩22,638 | 0.00% | 2.7천 |
|---|
| 2026.08.06 | ₩22,651 | ₩22,745 | ₩22,598 | ₩22,598 | -0.24% | 5.2천 |
|---|
| 2026.08.05 | ₩22,438 | ₩22,745 | ₩22,255 | ₩22,611 | +0.77% | 1.5만 |
|---|
| 2026.08.04 | ₩22,478 | ₩22,810 | ₩22,371 | ₩22,638 | +0.71% | 1.9만 |
|---|
| 2026.08.03 | ₩22,518 | ₩22,811 | ₩22,464 | ₩22,745 | +1.01% | 1.1만 |
|---|
| 2026.07.31 | ₩22,237 | ₩22,518 | ₩22,237 | ₩22,518 | +1.26% | 2.4만 |
|---|
| 2026.07.30 | ₩22,031 | ₩22,558 | ₩22,031 | ₩22,491 | +2.09% | 1.5만 |
|---|
| 2026.07.29 | ₩21,983 | ₩22,057 | ₩21,904 | ₩22,057 | +0.34% | 2.4만 |
|---|
| 2026.07.28 | ₩21,837 | ₩22,157 | ₩21,730 | ₩21,917 | +0.37% | 2만 |
|---|
| 2026.07.27 | ₩21,677 | ₩21,817 | ₩21,650 | ₩21,797 | +0.55% | 1.9만 |
|---|
| 2026.07.24 | ₩21,757 | ₩21,810 | ₩21,690 | ₩21,804 | +0.21% | 1.1만 |
|---|
| 2026.07.23 | ₩21,864 | ₩21,864 | ₩21,623 | ₩21,637 | -1.04% | 1.3만 |
|---|
| 2026.07.22 | ₩21,797 | ₩21,917 | ₩21,503 | ₩21,517 | -1.29% | 2.7만 |
|---|
| 2026.07.21 | ₩21,904 | ₩21,981 | ₩21,877 | ₩21,877 | -0.12% | 1만 |
|---|
| 2026.07.20 | ₩21,824 | ₩21,930 | ₩21,784 | ₩21,864 | +0.18% | 7.1천 |
|---|
| 2026.07.17 | ₩21,757 | ₩21,795 | ₩21,750 | ₩21,777 | +0.09% | 8.4천 |
|---|
| 2026.07.16 | ₩21,577 | ₩21,837 | ₩21,563 | ₩21,770 | +0.90% | 3.2만 |
|---|
| 2026.07.15 | ₩21,490 | ₩21,637 | ₩21,463 | ₩21,637 | +0.68% | 3.2만 |
|---|
| 2026.07.14 | ₩21,450 | ₩21,490 | ₩21,437 | ₩21,463 | +0.06% | 3만 |
|---|
| 2026.07.13 | ₩21,423 | ₩21,490 | ₩21,423 | ₩21,450 | +0.12% | 2만 |
|---|
| 2026.07.10 | ₩21,490 | ₩21,490 | ₩21,457 | ₩21,463 | -0.12% | 3.3천 |
|---|
| 2026.07.09 | ₩21,490 | ₩21,490 | ₩21,430 | ₩21,457 | -0.16% | 2.2만 |
|---|
| 2026.07.08 | ₩21,597 | ₩21,637 | ₩21,543 | ₩21,543 | -0.25% | 1만 |
|---|
| 2026.07.07 | ₩21,490 | ₩21,663 | ₩21,490 | ₩21,610 | +0.56% | 1.1만 |
|---|
| 2026.07.06 | ₩21,370 | ₩21,597 | ₩21,356 | ₩21,594 | +1.05% | 4.7만 |
|---|
| 2026.07.02 | ₩21,583 | ₩21,583 | ₩21,423 | ₩21,490 | -0.43% | 7.3천 |
|---|
| 2026.07.01 | ₩21,103 | ₩21,567 | ₩21,103 | ₩21,567 | +2.20% | 2.5만 |
|---|
| 2026.06.30 | ₩21,663 | ₩21,684 | ₩21,036 | ₩21,036 | -2.90% | 6.1만 |
|---|
| 2026.06.29 | ₩21,570 | ₩21,704 | ₩21,570 | ₩21,704 | +0.62% | 1.3만 |
|---|
| 2026.06.26 | ₩21,690 | ₩21,690 | ₩21,571 | ₩21,637 | -0.25% | 3.9만 |
|---|
| 2026.06.25 | ₩21,690 | ₩21,690 | ₩21,623 | ₩21,690 | 0.00% | 1.4만 |
|---|
| 2026.06.24 | ₩21,623 | ₩21,643 | ₩21,557 | ₩21,623 | +0.00% | 1.6만 |
|---|
| 2026.06.23 | ₩21,583 | ₩21,663 | ₩21,523 | ₩21,663 | +0.37% | 1.1만 |
|---|
| 2026.06.22 | ₩21,316 | ₩21,668 | ₩21,316 | ₩21,477 | +0.75% | 3.2만 |
|---|
| 2026.06.18 | ₩21,423 | ₩21,543 | ₩21,303 | ₩21,543 | +0.56% | 1.5만 |
|---|
| 2026.06.17 | ₩21,597 | ₩21,663 | ₩21,196 | ₩21,437 | -0.74% | 2.2만 |
|---|
| 2026.06.16 | ₩21,623 | ₩21,630 | ₩21,550 | ₩21,550 | -0.34% | 5천 |
|---|
| 2026.06.15 | ₩21,583 | ₩21,583 | ₩21,474 | ₩21,502 | -0.38% | 1.6만 |
|---|
| 2026.06.12 | ₩21,520 | ₩21,643 | ₩21,503 | ₩21,557 | +0.17% | 1.4만 |
|---|
| 2026.06.11 | ₩21,557 | ₩21,690 | ₩21,503 | ₩21,517 | -0.19% | 1.7만 |
|---|
| 2026.06.10 | ₩21,663 | ₩21,884 | ₩21,570 | ₩21,570 | -0.43% | 1.1만 |
|---|
| 2026.06.09 | ₩21,610 | ₩21,890 | ₩21,517 | ₩21,663 | +0.25% | 8.5천 |
|---|
| 2026.06.08 | ₩21,623 | ₩21,877 | ₩21,570 | ₩21,650 | +0.12% | 9.5천 |
|---|
| 2026.06.05 | ₩21,877 | ₩21,969 | ₩21,690 | ₩21,838 | -0.18% | 5.1천 |
|---|
| 2026.06.04 | ₩21,837 | ₩21,904 | ₩21,757 | ₩21,897 | +0.28% | 5.5천 |
|---|
| 2026.06.03 | ₩21,663 | ₩21,904 | ₩21,610 | ₩21,730 | +0.31% | 1.3만 |
|---|
| 2026.06.02 | ₩21,690 | ₩21,977 | ₩21,690 | ₩21,726 | +0.16% | 6.1천 |
|---|
| 2026.06.01 | ₩22,051 | ₩22,051 | ₩21,503 | ₩21,650 | -1.82% | 2.5만 |
|---|
| 2026.05.29 | ₩22,077 | ₩22,131 | ₩22,051 | ₩22,051 | -0.12% | 5.5천 |
|---|
| 2026.05.28 | ₩22,391 | ₩22,451 | ₩22,391 | ₩22,447 | +0.25% | 6.8천 |
|---|
| 2026.05.27 | ₩22,384 | ₩22,384 | ₩22,338 | ₩22,367 | -0.08% | 3.2천 |
|---|
| 2026.05.26 | ₩22,291 | ₩22,504 | ₩22,291 | ₩22,388 | +0.44% | 2.1만 |
|---|
| 2026.05.22 | ₩21,970 | ₩22,358 | ₩21,970 | ₩22,358 | +1.76% | 1.9만 |
|---|
| 2026.05.21 | ₩22,011 | ₩22,144 | ₩21,905 | ₩21,956 | -0.25% | 1.5만 |
|---|
| 2026.05.20 | ₩21,850 | ₩22,104 | ₩21,850 | ₩21,930 | +0.37% | 7.2천 |
|---|
| 2026.05.19 | ₩22,131 | ₩22,131 | ₩21,797 | ₩21,864 | -1.21% | 1.6만 |
|---|
| 2026.05.18 | ₩22,157 | ₩22,157 | ₩22,024 | ₩22,066 | -0.41% | 1.2만 |
|---|
| 2026.05.15 | ₩22,131 | ₩22,131 | ₩21,984 | ₩22,051 | -0.36% | 4.6천 |
|---|
| 2026.05.14 | ₩22,024 | ₩22,197 | ₩21,957 | ₩22,137 | +0.52% | 4.7천 |
|---|
| 2026.05.13 | ₩21,890 | ₩22,364 | ₩21,890 | ₩22,171 | +1.28% | 9천 |
|---|
| 2026.05.12 | ₩22,011 | ₩22,184 | ₩21,997 | ₩22,144 | +0.61% | 7.8천 |
|---|
| 2026.05.11 | ₩21,944 | ₩22,131 | ₩21,944 | ₩22,064 | +0.55% | 8.1천 |
|---|
| 2026.05.08 | ₩22,064 | ₩22,091 | ₩21,890 | ₩22,037 | -0.12% | 1만 |
|---|
| 2026.05.07 | ₩22,157 | ₩22,157 | ₩21,985 | ₩22,065 | -0.42% | 1.3만 |
|---|
| 2026.05.06 | ₩22,157 | ₩22,224 | ₩21,917 | ₩22,051 | -0.48% | 1.8만 |
|---|
| 2026.05.05 | ₩21,663 | ₩21,864 | ₩21,657 | ₩21,784 | +0.55% | 8.3천 |
|---|
| 2026.05.04 | ₩21,890 | ₩22,024 | ₩21,650 | ₩21,663 | -1.04% | 1.6만 |
|---|
| 2026.05.01 | ₩21,797 | ₩21,870 | ₩21,677 | ₩21,870 | +0.34% | 4천 |
|---|
| 2026.04.30 | ₩21,770 | ₩21,770 | ₩21,437 | ₩21,690 | -0.37% | 1.3만 |
|---|
| 2026.04.29 | ₩21,583 | ₩21,704 | ₩21,423 | ₩21,479 | -0.48% | 1.5만 |
|---|
| 2026.04.28 | ₩21,557 | ₩21,770 | ₩21,557 | ₩21,770 | +0.99% | 8천 |
|---|
| 2026.04.27 | ₩21,757 | ₩21,757 | ₩21,619 | ₩21,690 | -0.31% | 1.2만 |
|---|
| 2026.04.24 | ₩21,810 | ₩21,837 | ₩21,530 | ₩21,677 | -0.61% | 2.9만 |
|---|
| 2026.04.23 | ₩21,784 | ₩22,011 | ₩21,757 | ₩21,770 | -0.06% | 1.1만 |
|---|
| 2026.04.22 | ₩21,637 | ₩21,730 | ₩21,637 | ₩21,690 | +0.25% | 3.9천 |
|---|
| 2026.04.21 | ₩21,810 | ₩21,810 | ₩21,637 | ₩21,660 | -0.69% | 6.9천 |
|---|
| 2026.04.20 | ₩21,770 | ₩21,770 | ₩21,684 | ₩21,744 | -0.12% | 2만 |
|---|
| 2026.04.17 | ₩21,704 | ₩21,810 | ₩21,704 | ₩21,770 | +0.31% | 5.1천 |
|---|
| 2026.04.16 | ₩21,837 | ₩21,837 | ₩21,690 | ₩21,690 | -0.67% | 8.9천 |
|---|
| 2026.04.15 | ₩21,850 | ₩21,850 | ₩21,757 | ₩21,837 | -0.06% | 2.6천 |
|---|
| 2026.04.14 | ₩21,623 | ₩21,816 | ₩21,623 | ₩21,816 | +0.89% | 8.4천 |
|---|
| 2026.04.13 | ₩21,650 | ₩21,717 | ₩21,557 | ₩21,657 | +0.03% | 6.6천 |
|---|
| 2026.04.10 | ₩21,543 | ₩21,824 | ₩21,543 | ₩21,650 | +0.50% | 4.1천 |
|---|
| 2026.04.09 | ₩21,517 | ₩21,877 | ₩21,503 | ₩21,824 | +1.43% | 6.9천 |
|---|
| 2026.04.08 | ₩21,530 | ₩21,810 | ₩21,397 | ₩21,637 | +0.50% | 1.1만 |
|---|
| 2026.04.07 | ₩21,477 | ₩21,477 | ₩21,293 | ₩21,356 | -0.56% | 6.3천 |
|---|
| 2026.04.06 | ₩21,437 | ₩21,737 | ₩21,437 | ₩21,477 | +0.19% | 3.8천 |
|---|
| 2026.04.02 | ₩21,316 | ₩21,898 | ₩21,303 | ₩21,423 | +0.50% | 4.7천 |
|---|
| 2026.04.01 | ₩21,610 | ₩21,610 | ₩21,316 | ₩21,316 | -1.36% | 1.3만 |
|---|
| 2026.03.31 | ₩22,091 | ₩22,091 | ₩21,196 | ₩21,196 | -4.05% | 3.2만 |
|---|
| 2026.03.30 | ₩21,957 | ₩22,164 | ₩21,917 | ₩21,950 | -0.03% | 1만 |
|---|
| 2026.03.27 | ₩22,304 | ₩22,304 | ₩21,930 | ₩21,930 | -1.68% | 2.7천 |
|---|
| 2026.03.26 | ₩22,064 | ₩22,064 | ₩21,917 | ₩21,917 | -0.67% | 5.3천 |
|---|
| 2026.03.25 | ₩22,064 | ₩22,064 | ₩21,930 | ₩22,037 | -0.12% | 2.2천 |
|---|
| 2026.03.24 | ₩22,024 | ₩22,091 | ₩21,917 | ₩21,917 | -0.48% | 1.1만 |
|---|
| 2026.03.23 | ₩21,757 | ₩22,091 | ₩21,623 | ₩22,011 | +1.17% | 2.1만 |
|---|
| 2026.03.20 | ₩21,704 | ₩21,810 | ₩21,597 | ₩21,783 | +0.37% | 1.5만 |
|---|
| 2026.03.19 | ₩22,024 | ₩22,117 | ₩21,757 | ₩21,757 | -1.21% | 9.5천 |
|---|
| 2026.03.18 | ₩22,318 | ₩22,318 | ₩22,037 | ₩22,037 | -1.26% | 1.8천 |
|---|
| 2026.03.17 | ₩22,264 | ₩22,358 | ₩22,024 | ₩22,077 | -0.84% | 2.2만 |
|---|
| 2026.03.16 | ₩22,424 | ₩22,544 | ₩22,237 | ₩22,291 | -0.60% | 8천 |
|---|
| 2026.03.13 | ₩22,625 | ₩22,625 | ₩22,358 | ₩22,458 | -0.74% | 2.6천 |
|---|
| 2026.03.12 | ₩22,291 | ₩22,358 | ₩22,264 | ₩22,358 | +0.30% | 6.4천 |
|---|
| 2026.03.11 | ₩22,424 | ₩22,424 | ₩22,291 | ₩22,291 | -0.60% | 6.2천 |
|---|
| 2026.03.10 | ₩22,371 | ₩22,424 | ₩22,371 | ₩22,417 | +0.21% | 94 |
|---|
| 2026.03.09 | ₩22,211 | ₩22,478 | ₩22,211 | ₩22,318 | +0.48% | 94 |
|---|
| 2026.03.06 | ₩22,331 | ₩22,491 | ₩22,331 | ₩22,384 | +0.24% | 94 |
|---|
| 2026.03.05 | ₩22,438 | ₩22,558 | ₩22,331 | ₩22,331 | -0.48% | 94 |
|---|
| 2026.03.04 | ₩22,178 | ₩22,384 | ₩22,178 | ₩22,331 | +0.69% | 94 |
|---|
| 2026.03.03 | ₩22,384 | ₩22,544 | ₩22,157 | ₩22,246 | -0.62% | 94 |
|---|
| 2026.03.02 | ₩22,384 | ₩22,611 | ₩22,318 | ₩22,384 | 0.00% | 94 |
|---|
| 2026.02.27 | ₩22,825 | ₩22,825 | ₩21,944 | ₩21,944 | -3.86% | 94 |
|---|
| 2026.02.26 | ₩23,098 | ₩23,158 | ₩23,098 | ₩23,118 | +0.09% | 9천 |
|---|
| 2026.02.25 | ₩23,198 | ₩23,225 | ₩23,012 | ₩23,052 | -0.63% | 94 |
|---|
| 2026.02.24 | ₩23,025 | ₩23,279 | ₩23,025 | ₩23,279 | +1.10% | 94 |
|---|
| 2026.02.23 | ₩23,225 | ₩23,225 | ₩23,025 | ₩23,078 | -0.63% | 94 |
|---|
| 2026.02.20 | ₩23,212 | ₩23,225 | ₩23,071 | ₩23,092 | -0.52% | 3.2천 |
|---|
| 2026.02.19 | ₩23,198 | ₩23,198 | ₩22,972 | ₩23,078 | -0.52% | 3.7천 |
|---|
| 2026.02.18 | ₩22,972 | ₩23,158 | ₩22,958 | ₩23,151 | +0.78% | 5.3천 |
|---|
| 2026.02.17 | ₩23,105 | ₩23,158 | ₩22,918 | ₩23,145 | +0.17% | 1.1만 |
|---|
| 2026.02.13 | ₩22,851 | ₩22,945 | ₩22,771 | ₩22,891 | +0.18% | 8.8천 |
|---|
| 2026.02.12 | ₩22,798 | ₩22,851 | ₩22,757 | ₩22,851 | +0.23% | 5.6천 |
|---|
| 2026.02.11 | ₩22,705 | ₩22,838 | ₩22,705 | ₩22,825 | +0.53% | 3.6천 |
|---|
| 2026.02.10 | ₩22,678 | ₩22,798 | ₩22,544 | ₩22,691 | +0.06% | 6.9천 |
|---|
| 2026.02.09 | ₩22,591 | ₩22,665 | ₩22,558 | ₩22,664 | +0.32% | 7.8천 |
|---|
| 2026.02.06 | ₩22,825 | ₩22,878 | ₩21,984 | ₩22,645 | -0.79% | 3.4만 |
|---|
| 2026.02.05 | ₩22,745 | ₩22,838 | ₩22,651 | ₩22,665 | -0.35% | 1.2만 |
|---|
| 2026.02.04 | ₩22,424 | ₩22,651 | ₩22,358 | ₩22,651 | +1.01% | 1.6만 |
|---|
| 2026.02.03 | ₩22,537 | ₩22,584 | ₩22,518 | ₩22,531 | -0.02% | 3천 |
|---|
| 2026.02.02 | ₩22,611 | ₩22,611 | ₩22,397 | ₩22,424 | -0.83% | 3.5천 |
|---|
| 2026.01.30 | ₩22,491 | ₩22,611 | ₩22,318 | ₩22,318 | -0.77% | 1.1만 |
|---|
| 2026.01.29 | ₩22,464 | ₩22,825 | ₩22,464 | ₩22,464 | 0.00% | 2.4천 |
|---|
| 2026.01.28 | ₩22,530 | ₩22,531 | ₩22,358 | ₩22,464 | -0.29% | 5.2천 |
|---|
| 2026.01.27 | ₩22,771 | ₩22,771 | ₩22,424 | ₩22,531 | -1.06% | 1.3만 |
|---|
| 2026.01.26 | ₩22,932 | ₩23,025 | ₩22,825 | ₩22,851 | -0.35% | 8.1천 |
|---|
| 2026.01.23 | ₩22,905 | ₩22,985 | ₩22,705 | ₩22,851 | -0.23% | 1.3만 |
|---|
| 2026.01.22 | ₩23,012 | ₩23,199 | ₩22,838 | ₩22,985 | -0.12% | 5.8천 |
|---|
| 2026.01.21 | ₩22,464 | ₩23,072 | ₩22,464 | ₩23,038 | +2.55% | 2.1만 |
|---|
| 2026.01.20 | ₩22,598 | ₩22,611 | ₩22,358 | ₩22,611 | +0.06% | 6.8천 |
|---|
| 2026.01.16 | ₩22,491 | ₩22,598 | ₩22,398 | ₩22,598 | +0.47% | 6.7천 |
|---|
| 2026.01.15 | ₩22,384 | ₩22,491 | ₩22,384 | ₩22,411 | +0.12% | 4천 |
|---|
| 2026.01.14 | ₩22,277 | ₩22,625 | ₩22,277 | ₩22,370 | +0.41% | 9.6천 |
|---|
| 2026.01.13 | ₩22,638 | ₩22,665 | ₩22,358 | ₩22,384 | -1.12% | 1.5만 |
|---|
| 2026.01.12 | ₩22,491 | ₩22,491 | ₩22,277 | ₩22,277 | -0.95% | 1만 |
|---|
| 2026.01.09 | ₩22,571 | ₩22,571 | ₩22,358 | ₩22,424 | -0.65% | 3.1천 |
|---|
| 2026.01.08 | ₩22,571 | ₩22,598 | ₩22,384 | ₩22,384 | -0.83% | 9.2천 |
|---|
| 2026.01.07 | ₩22,611 | ₩22,611 | ₩22,424 | ₩22,451 | -0.71% | 6.4천 |
|---|
| 2026.01.06 | ₩22,264 | ₩22,564 | ₩22,264 | ₩22,368 | +0.46% | 1.9만 |
|---|
| 2026.01.05 | ₩22,344 | ₩22,344 | ₩22,084 | ₩22,144 | -0.90% | 5.6천 |
|---|
| 2026.01.02 | ₩21,930 | ₩22,392 | ₩21,917 | ₩22,371 | +2.01% | 7.3천 |
|---|
| 2025.12.31 | ₩22,157 | ₩22,201 | ₩21,624 | ₩21,864 | -1.32% | 3.4만 |
|---|
| 2025.12.30 | ₩22,171 | ₩22,284 | ₩22,037 | ₩22,157 | -0.06% | 7.3천 |
|---|
| 2025.12.29 | ₩22,598 | ₩22,758 | ₩22,091 | ₩22,224 | -1.65% | 1.9만 |
|---|
| 2025.12.26 | ₩22,571 | ₩22,625 | ₩22,558 | ₩22,598 | +0.12% | 2.3천 |
|---|
| 2025.12.24 | ₩22,144 | ₩22,558 | ₩22,131 | ₩22,538 | +1.78% | 1.8만 |
|---|
| 2025.12.23 | ₩22,384 | ₩22,478 | ₩22,171 | ₩22,171 | -0.95% | 9.4천 |
|---|
| 2025.12.22 | ₩22,491 | ₩22,491 | ₩22,135 | ₩22,157 | -1.48% | 6.5천 |
|---|
| 2025.12.19 | ₩22,411 | ₩22,431 | ₩22,157 | ₩22,424 | +0.06% | 1.7만 |
|---|
| 2025.12.18 | ₩22,518 | ₩22,785 | ₩22,405 | ₩22,405 | -0.50% | 9.5천 |
|---|
| 2025.12.17 | ₩22,625 | ₩22,789 | ₩22,251 | ₩22,424 | -0.88% | 1.8만 |
|---|
| 2025.12.16 | ₩22,584 | ₩22,720 | ₩22,491 | ₩22,598 | +0.06% | 2.1만 |
|---|
| 2025.12.15 | ₩22,224 | ₩22,625 | ₩22,224 | ₩22,422 | +0.89% | 2.1만 |
|---|
| 2025.12.12 | ₩22,091 | ₩22,291 | ₩22,024 | ₩22,211 | +0.54% | 1.2만 |
|---|
| 2025.12.11 | ₩22,091 | ₩22,318 | ₩22,064 | ₩22,091 | 0.00% | 1.5만 |
|---|
| 2025.12.10 | ₩22,411 | ₩22,411 | ₩22,051 | ₩22,117 | -1.31% | 5.7천 |
|---|
| 2025.12.09 | ₩22,358 | ₩22,411 | ₩22,251 | ₩22,251 | -0.48% | 2.1천 |
|---|
| 2025.12.08 | ₩22,357 | ₩22,357 | ₩22,158 | ₩22,224 | -0.59% | 1.7천 |
|---|
| 2025.12.05 | ₩22,300 | ₩22,491 | ₩22,157 | ₩22,281 | -0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩22,291 | ₩22,291 | ₩22,090 | ₩22,091 | -0.90% | 9.7천 |
|---|
| 2025.12.03 | ₩22,104 | ₩22,291 | ₩22,104 | ₩22,291 | +0.85% | 8.1천 |
|---|
| 2025.12.02 | ₩22,091 | ₩22,478 | ₩22,077 | ₩22,144 | +0.24% | 8.1천 |
|---|
| 2025.12.01 | ₩22,318 | ₩22,318 | ₩22,040 | ₩22,091 | -1.02% | 7.1천 |
|---|
| 2025.11.28 | ₩22,262 | ₩22,518 | ₩22,104 | ₩22,104 | -0.71% | 1.6만 |
|---|
| 2025.11.26 | ₩22,584 | ₩22,905 | ₩22,584 | ₩22,833 | +1.10% | 6.3천 |
|---|
| 2025.11.25 | ₩22,584 | ₩22,758 | ₩22,291 | ₩22,710 | +0.56% | 1.6만 |
|---|
| 2025.11.24 | ₩22,350 | ₩22,558 | ₩22,350 | ₩22,558 | +0.93% | 2.6천 |
|---|
| 2025.11.21 | ₩22,091 | ₩22,264 | ₩22,079 | ₩22,238 | +0.67% | 3.2천 |
|---|
| 2025.11.20 | ₩22,051 | ₩22,354 | ₩21,824 | ₩22,237 | +0.85% | 1.5만 |
|---|
| 2025.11.19 | ₩22,398 | ₩22,398 | ₩22,024 | ₩22,037 | -1.61% | 1.2만 |
|---|
| 2025.11.18 | ₩22,197 | ₩22,384 | ₩22,091 | ₩22,157 | -0.18% | 4.7천 |
|---|
| 2025.11.17 | ₩22,291 | ₩22,431 | ₩22,091 | ₩22,357 | +0.30% | 6.4천 |
|---|
| 2025.11.14 | ₩22,358 | ₩22,518 | ₩22,224 | ₩22,384 | +0.12% | 1.2만 |
|---|
| 2025.11.13 | ₩22,451 | ₩22,558 | ₩22,358 | ₩22,558 | +0.48% | 9.1천 |
|---|
| 2025.11.12 | ₩22,438 | ₩22,558 | ₩22,438 | ₩22,531 | +0.42% | 3.1천 |
|---|
| 2025.11.11 | ₩22,411 | ₩22,624 | ₩22,318 | ₩22,624 | +0.95% | 1.1만 |
|---|
| 2025.11.10 | ₩22,558 | ₩22,558 | ₩22,251 | ₩22,411 | -0.65% | 1.5만 |
|---|
| 2025.11.07 | ₩22,691 | ₩22,691 | ₩22,420 | ₩22,558 | -0.59% | 5.7천 |
|---|
| 2025.11.06 | ₩22,317 | ₩22,398 | ₩22,317 | ₩22,358 | +0.18% | 8.5천 |
|---|
| 2025.11.05 | ₩22,220 | ₩22,491 | ₩22,164 | ₩22,491 | +1.22% | 5.7천 |
|---|
| 2025.11.04 | ₩22,478 | ₩22,478 | ₩21,997 | ₩22,237 | -1.07% | 3.5만 |
|---|
| 2025.11.03 | ₩22,291 | ₩22,691 | ₩22,091 | ₩22,478 | +0.84% | 8.3천 |
|---|
| 2025.10.31 | ₩22,464 | ₩22,491 | ₩21,677 | ₩22,371 | -0.42% | 3.6만 |
|---|
| 2025.10.30 | ₩22,691 | ₩22,691 | ₩22,638 | ₩22,638 | -0.23% | 1.4천 |
|---|
| 2025.10.29 | ₩22,691 | ₩22,825 | ₩22,625 | ₩22,625 | -0.29% | 1.2만 |
|---|
| 2025.10.28 | ₩22,785 | ₩22,825 | ₩22,745 | ₩22,758 | -0.12% | 5.4천 |
|---|
| 2025.10.27 | ₩22,945 | ₩22,945 | ₩22,825 | ₩22,825 | -0.52% | 2.5천 |
|---|
| 2025.10.24 | ₩22,731 | ₩22,758 | ₩22,731 | ₩22,731 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩22,589 | ₩22,678 | ₩22,513 | ₩22,678 | +0.40% | 3.5천 |
|---|
| 2025.10.22 | ₩22,825 | ₩22,825 | ₩22,358 | ₩22,518 | -1.35% | 1.1만 |
|---|
| 2025.10.21 | ₩22,665 | ₩22,823 | ₩22,633 | ₩22,823 | +0.70% | 1.1만 |
|---|
| 2025.10.20 | ₩22,504 | ₩22,778 | ₩22,358 | ₩22,531 | +0.12% | 5.7천 |
|---|
| 2025.10.17 | ₩22,638 | ₩22,638 | ₩22,384 | ₩22,544 | -0.41% | 3.7천 |
|---|
| 2025.10.16 | ₩22,685 | ₩22,685 | ₩22,304 | ₩22,358 | -1.44% | 5.9천 |
|---|
| 2025.10.15 | ₩22,558 | ₩22,558 | ₩22,424 | ₩22,424 | -0.59% | 4.5천 |
|---|
| 2025.10.14 | ₩22,291 | ₩22,350 | ₩22,237 | ₩22,237 | -0.24% | 6.4천 |
|---|
| 2025.10.13 | ₩22,264 | ₩22,714 | ₩22,264 | ₩22,384 | +0.54% | 1.8천 |
|---|
| 2025.10.10 | ₩22,558 | ₩22,818 | ₩22,237 | ₩22,237 | -1.42% | 1.4만 |
|---|
