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 | ₩20,933 | ₩21,361 | ₩20,893 | ₩21,280 | +1.66% | 3.7만 |
| 2026.10.08 | ₩21,040 | ₩21,153 | ₩20,893 | ₩20,959 | -0.38% | 1.4만 |
| 2026.10.07 | ₩21,454 | ₩21,454 | ₩21,040 | ₩21,040 | -1.93% | 7.5천 |
| 2026.10.06 | ₩21,468 | ₩21,769 | ₩21,214 | ₩21,447 | -0.10% | 1.5만 |
| 2026.10.05 | ₩21,133 | ₩21,521 | ₩21,127 | ₩21,521 | +1.84% | 1.8만 |
| 2026.10.02 | ₩21,214 | ₩21,300 | ₩21,160 | ₩21,173 | -0.19% | 8.9천 |
| 2026.10.01 | ₩21,187 | ₩21,187 | ₩21,187 | ₩21,187 | -0.00% | 492 |
| 2026.09.30 | ₩21,093 | ₩21,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,187 |
| +0.44% |
| 2.2만 |
| 2026.09.29 | ₩21,200 | ₩21,321 | ₩21,133 | ₩21,160 | -0.19% | 2.2만 |
|---|
| 2026.09.28 | ₩21,601 | ₩21,829 | ₩21,454 | ₩21,454 | -0.68% | 8.1천 |
|---|
| 2026.09.25 | ₩21,882 | ₩21,902 | ₩21,575 | ₩21,682 | -0.92% | 5.6천 |
|---|
| 2026.09.24 | ₩22,029 | ₩22,029 | ₩21,736 | ₩21,842 | -0.85% | 1.1만 |
|---|
| 2026.09.23 | ₩21,789 | ₩21,896 | ₩21,642 | ₩21,856 | +0.31% | 1.8만 |
|---|
| 2026.09.22 | ₩21,902 | ₩21,902 | ₩21,735 | ₩21,767 | -0.62% | 3.6천 |
|---|
| 2026.09.21 | ₩22,003 | ₩22,003 | ₩21,628 | ₩21,695 | -1.40% | 5.7천 |
|---|
| 2026.09.18 | ₩21,735 | ₩22,001 | ₩21,735 | ₩21,869 | +0.62% | 2.4천 |
|---|
| 2026.09.17 | ₩21,682 | ₩21,978 | ₩21,682 | ₩21,896 | +0.99% | 3천 |
|---|
| 2026.09.16 | ₩21,869 | ₩21,869 | ₩21,682 | ₩21,815 | -0.24% | 8.2천 |
|---|
| 2026.09.15 | ₩21,628 | ₩21,682 | ₩21,588 | ₩21,628 | 0.00% | 7.8천 |
|---|
| 2026.09.14 | ₩21,749 | ₩21,749 | ₩21,588 | ₩21,588 | -0.74% | 4.7천 |
|---|
| 2026.09.11 | ₩21,815 | ₩22,030 | ₩21,575 | ₩21,708 | -0.49% | 7.3천 |
|---|
| 2026.09.10 | ₩21,869 | ₩22,096 | ₩21,762 | ₩21,963 | +0.43% | 7.6천 |
|---|
| 2026.09.09 | ₩21,922 | ₩22,137 | ₩21,829 | ₩21,896 | -0.12% | 1.2만 |
|---|
| 2026.09.08 | ₩22,070 | ₩22,297 | ₩21,829 | ₩22,016 | -0.24% | 1.2만 |
|---|
| 2026.09.04 | ₩22,029 | ₩22,123 | ₩22,029 | ₩22,070 | +0.18% | 5.5천 |
|---|
| 2026.09.03 | ₩22,070 | ₩22,110 | ₩22,029 | ₩22,029 | -0.18% | 1.3만 |
|---|
| 2026.09.02 | ₩22,096 | ₩22,136 | ₩22,070 | ₩22,070 | -0.12% | 1.5만 |
|---|
| 2026.09.01 | ₩22,257 | ₩22,270 | ₩22,070 | ₩22,133 | -0.55% | 1.8만 |
|---|
| 2026.08.31 | ₩22,270 | ₩22,270 | ₩22,203 | ₩22,270 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩22,578 | ₩22,656 | ₩22,578 | ₩22,656 | +0.34% | 1.8천 |
|---|
| 2026.08.27 | ₩22,671 | ₩22,671 | ₩22,578 | ₩22,578 | -0.41% | 8.4천 |
|---|
| 2026.08.26 | ₩22,524 | ₩22,604 | ₩22,524 | ₩22,578 | +0.24% | 2.4천 |
|---|
| 2026.08.25 | ₩22,404 | ₩22,702 | ₩22,404 | ₩22,611 | +0.93% | 1만 |
|---|
| 2026.08.24 | ₩22,457 | ₩22,564 | ₩22,096 | ₩22,524 | +0.30% | 1.5만 |
|---|
| 2026.08.21 | ₩22,511 | ₩22,750 | ₩22,511 | ₩22,585 | +0.33% | 9.6천 |
|---|
| 2026.08.20 | ₩22,377 | ₩22,564 | ₩22,377 | ₩22,511 | +0.60% | 3.9천 |
|---|
| 2026.08.19 | ₩22,444 | ₩22,618 | ₩22,404 | ₩22,498 | +0.24% | 1.2만 |
|---|
| 2026.08.18 | ₩22,567 | ₩22,671 | ₩22,331 | ₩22,404 | -0.72% | 1.8만 |
|---|
| 2026.08.17 | ₩22,658 | ₩22,671 | ₩22,404 | ₩22,511 | -0.65% | 1.6만 |
|---|
| 2026.08.14 | ₩22,685 | ₩22,725 | ₩22,601 | ₩22,671 | -0.06% | 1.2만 |
|---|
| 2026.08.13 | ₩22,618 | ₩22,738 | ₩22,618 | ₩22,712 | +0.41% | 9.6천 |
|---|
| 2026.08.12 | ₩23,019 | ₩23,019 | ₩22,609 | ₩22,618 | -1.74% | 9.3천 |
|---|
| 2026.08.11 | ₩22,712 | ₩22,725 | ₩22,712 | ₩22,725 | +0.06% | 1.5천 |
|---|
| 2026.08.10 | ₩22,645 | ₩22,712 | ₩22,632 | ₩22,698 | +0.24% | 5.1천 |
|---|
| 2026.08.07 | ₩22,685 | ₩22,752 | ₩22,658 | ₩22,685 | 0.00% | 2.7천 |
|---|
| 2026.08.06 | ₩22,698 | ₩22,792 | ₩22,645 | ₩22,645 | -0.24% | 5.2천 |
|---|
| 2026.08.05 | ₩22,484 | ₩22,792 | ₩22,301 | ₩22,658 | +0.77% | 1.5만 |
|---|
| 2026.08.04 | ₩22,524 | ₩22,857 | ₩22,417 | ₩22,685 | +0.71% | 1.9만 |
|---|
| 2026.08.03 | ₩22,564 | ₩22,859 | ₩22,511 | ₩22,792 | +1.01% | 1.1만 |
|---|
| 2026.07.31 | ₩22,284 | ₩22,564 | ₩22,284 | ₩22,564 | +1.26% | 2.4만 |
|---|
| 2026.07.30 | ₩22,076 | ₩22,605 | ₩22,076 | ₩22,538 | +2.09% | 1.5만 |
|---|
| 2026.07.29 | ₩22,029 | ₩22,103 | ₩21,949 | ₩22,103 | +0.34% | 2.4만 |
|---|
| 2026.07.28 | ₩21,882 | ₩22,203 | ₩21,775 | ₩21,963 | +0.37% | 2만 |
|---|
| 2026.07.27 | ₩21,722 | ₩21,862 | ₩21,695 | ₩21,842 | +0.55% | 1.9만 |
|---|
| 2026.07.24 | ₩21,802 | ₩21,855 | ₩21,735 | ₩21,849 | +0.21% | 1.1만 |
|---|
| 2026.07.23 | ₩21,909 | ₩21,909 | ₩21,668 | ₩21,682 | -1.04% | 1.3만 |
|---|
| 2026.07.22 | ₩21,842 | ₩21,963 | ₩21,548 | ₩21,561 | -1.29% | 2.7만 |
|---|
| 2026.07.21 | ₩21,949 | ₩22,026 | ₩21,922 | ₩21,922 | -0.12% | 1만 |
|---|
| 2026.07.20 | ₩21,869 | ₩21,976 | ₩21,829 | ₩21,909 | +0.18% | 7.1천 |
|---|
| 2026.07.17 | ₩21,802 | ₩21,840 | ₩21,795 | ₩21,822 | +0.09% | 8.4천 |
|---|
| 2026.07.16 | ₩21,621 | ₩21,882 | ₩21,608 | ₩21,815 | +0.90% | 3.2만 |
|---|
| 2026.07.15 | ₩21,535 | ₩21,682 | ₩21,508 | ₩21,682 | +0.68% | 3.2만 |
|---|
| 2026.07.14 | ₩21,494 | ₩21,535 | ₩21,481 | ₩21,508 | +0.06% | 3만 |
|---|
| 2026.07.13 | ₩21,468 | ₩21,535 | ₩21,468 | ₩21,494 | +0.12% | 2만 |
|---|
| 2026.07.10 | ₩21,535 | ₩21,535 | ₩21,501 | ₩21,508 | -0.12% | 3.3천 |
|---|
| 2026.07.09 | ₩21,535 | ₩21,535 | ₩21,474 | ₩21,501 | -0.16% | 2.2만 |
|---|
| 2026.07.08 | ₩21,642 | ₩21,682 | ₩21,588 | ₩21,588 | -0.25% | 1만 |
|---|
| 2026.07.07 | ₩21,535 | ₩21,708 | ₩21,535 | ₩21,655 | +0.56% | 1.1만 |
|---|
| 2026.07.06 | ₩21,414 | ₩21,642 | ₩21,401 | ₩21,639 | +1.05% | 4.7만 |
|---|
| 2026.07.02 | ₩21,628 | ₩21,628 | ₩21,468 | ₩21,535 | -0.43% | 7.3천 |
|---|
| 2026.07.01 | ₩21,147 | ₩21,611 | ₩21,147 | ₩21,611 | +2.20% | 2.5만 |
|---|
| 2026.06.30 | ₩21,708 | ₩21,729 | ₩21,080 | ₩21,080 | -2.90% | 6.1만 |
|---|
| 2026.06.29 | ₩21,615 | ₩21,749 | ₩21,615 | ₩21,749 | +0.62% | 1.3만 |
|---|
| 2026.06.26 | ₩21,735 | ₩21,735 | ₩21,616 | ₩21,682 | -0.25% | 3.9만 |
|---|
| 2026.06.25 | ₩21,735 | ₩21,735 | ₩21,668 | ₩21,735 | 0.00% | 1.4만 |
|---|
| 2026.06.24 | ₩21,668 | ₩21,688 | ₩21,601 | ₩21,668 | +0.00% | 1.6만 |
|---|
| 2026.06.23 | ₩21,628 | ₩21,708 | ₩21,568 | ₩21,708 | +0.37% | 1.1만 |
|---|
| 2026.06.22 | ₩21,361 | ₩21,713 | ₩21,361 | ₩21,521 | +0.75% | 3.2만 |
|---|
| 2026.06.18 | ₩21,468 | ₩21,588 | ₩21,347 | ₩21,588 | +0.56% | 1.5만 |
|---|
| 2026.06.17 | ₩21,642 | ₩21,708 | ₩21,240 | ₩21,481 | -0.74% | 2.2만 |
|---|
| 2026.06.16 | ₩21,668 | ₩21,675 | ₩21,595 | ₩21,595 | -0.34% | 5천 |
|---|
| 2026.06.15 | ₩21,628 | ₩21,628 | ₩21,518 | ₩21,547 | -0.38% | 1.6만 |
|---|
| 2026.06.12 | ₩21,565 | ₩21,688 | ₩21,548 | ₩21,601 | +0.17% | 1.4만 |
|---|
| 2026.06.11 | ₩21,601 | ₩21,735 | ₩21,548 | ₩21,561 | -0.19% | 1.7만 |
|---|
| 2026.06.10 | ₩21,708 | ₩21,929 | ₩21,615 | ₩21,615 | -0.43% | 1.1만 |
|---|
| 2026.06.09 | ₩21,655 | ₩21,936 | ₩21,561 | ₩21,708 | +0.25% | 8.5천 |
|---|
| 2026.06.08 | ₩21,668 | ₩21,922 | ₩21,615 | ₩21,695 | +0.12% | 9.5천 |
|---|
| 2026.06.05 | ₩21,922 | ₩22,014 | ₩21,735 | ₩21,884 | -0.18% | 5.1천 |
|---|
| 2026.06.04 | ₩21,882 | ₩21,949 | ₩21,802 | ₩21,943 | +0.28% | 5.5천 |
|---|
| 2026.06.03 | ₩21,708 | ₩21,949 | ₩21,655 | ₩21,775 | +0.31% | 1.3만 |
|---|
| 2026.06.02 | ₩21,735 | ₩22,023 | ₩21,735 | ₩21,771 | +0.16% | 6.1천 |
|---|
| 2026.06.01 | ₩22,096 | ₩22,096 | ₩21,548 | ₩21,695 | -1.82% | 2.5만 |
|---|
| 2026.05.29 | ₩22,123 | ₩22,177 | ₩22,096 | ₩22,096 | -0.12% | 5.5천 |
|---|
| 2026.05.28 | ₩22,437 | ₩22,498 | ₩22,437 | ₩22,494 | +0.25% | 6.8천 |
|---|
| 2026.05.27 | ₩22,431 | ₩22,431 | ₩22,384 | ₩22,413 | -0.08% | 3.2천 |
|---|
| 2026.05.26 | ₩22,337 | ₩22,551 | ₩22,337 | ₩22,435 | +0.44% | 2.1만 |
|---|
| 2026.05.22 | ₩22,016 | ₩22,404 | ₩22,016 | ₩22,404 | +1.76% | 1.9만 |
|---|
| 2026.05.21 | ₩22,056 | ₩22,190 | ₩21,951 | ₩22,002 | -0.25% | 1.5만 |
|---|
| 2026.05.20 | ₩21,896 | ₩22,150 | ₩21,896 | ₩21,976 | +0.37% | 7.2천 |
|---|
| 2026.05.19 | ₩22,177 | ₩22,177 | ₩21,842 | ₩21,909 | -1.21% | 1.6만 |
|---|
| 2026.05.18 | ₩22,203 | ₩22,203 | ₩22,070 | ₩22,112 | -0.41% | 1.2만 |
|---|
| 2026.05.15 | ₩22,177 | ₩22,177 | ₩22,030 | ₩22,096 | -0.36% | 4.6천 |
|---|
| 2026.05.14 | ₩22,070 | ₩22,243 | ₩22,003 | ₩22,183 | +0.52% | 4.7천 |
|---|
| 2026.05.13 | ₩21,936 | ₩22,411 | ₩21,936 | ₩22,217 | +1.28% | 9천 |
|---|
| 2026.05.12 | ₩22,056 | ₩22,230 | ₩22,043 | ₩22,190 | +0.61% | 7.8천 |
|---|
| 2026.05.11 | ₩21,989 | ₩22,176 | ₩21,989 | ₩22,110 | +0.55% | 8.1천 |
|---|
| 2026.05.08 | ₩22,110 | ₩22,136 | ₩21,936 | ₩22,083 | -0.12% | 1만 |
|---|
| 2026.05.07 | ₩22,203 | ₩22,203 | ₩22,031 | ₩22,111 | -0.42% | 1.3만 |
|---|
| 2026.05.06 | ₩22,203 | ₩22,270 | ₩21,963 | ₩22,096 | -0.48% | 1.8만 |
|---|
| 2026.05.05 | ₩21,708 | ₩21,909 | ₩21,702 | ₩21,829 | +0.55% | 8.3천 |
|---|
| 2026.05.04 | ₩21,936 | ₩22,070 | ₩21,695 | ₩21,708 | -1.04% | 1.6만 |
|---|
| 2026.05.01 | ₩21,842 | ₩21,916 | ₩21,722 | ₩21,916 | +0.34% | 4천 |
|---|
| 2026.04.30 | ₩21,815 | ₩21,815 | ₩21,481 | ₩21,735 | -0.37% | 1.3만 |
|---|
| 2026.04.29 | ₩21,628 | ₩21,749 | ₩21,468 | ₩21,524 | -0.48% | 1.5만 |
|---|
| 2026.04.28 | ₩21,601 | ₩21,815 | ₩21,601 | ₩21,815 | +0.99% | 8천 |
|---|
| 2026.04.27 | ₩21,802 | ₩21,802 | ₩21,663 | ₩21,735 | -0.31% | 1.2만 |
|---|
| 2026.04.24 | ₩21,856 | ₩21,882 | ₩21,575 | ₩21,722 | -0.61% | 2.9만 |
|---|
| 2026.04.23 | ₩21,829 | ₩22,056 | ₩21,802 | ₩21,815 | -0.06% | 1.1만 |
|---|
| 2026.04.22 | ₩21,682 | ₩21,775 | ₩21,682 | ₩21,735 | +0.25% | 3.9천 |
|---|
| 2026.04.21 | ₩21,856 | ₩21,856 | ₩21,682 | ₩21,705 | -0.69% | 6.9천 |
|---|
| 2026.04.20 | ₩21,815 | ₩21,815 | ₩21,729 | ₩21,789 | -0.12% | 2만 |
|---|
| 2026.04.17 | ₩21,749 | ₩21,856 | ₩21,749 | ₩21,815 | +0.31% | 5.1천 |
|---|
| 2026.04.16 | ₩21,882 | ₩21,882 | ₩21,735 | ₩21,735 | -0.67% | 8.9천 |
|---|
| 2026.04.15 | ₩21,896 | ₩21,896 | ₩21,802 | ₩21,882 | -0.06% | 2.6천 |
|---|
| 2026.04.14 | ₩21,668 | ₩21,861 | ₩21,668 | ₩21,861 | +0.89% | 8.4천 |
|---|
| 2026.04.13 | ₩21,695 | ₩21,762 | ₩21,601 | ₩21,702 | +0.03% | 6.6천 |
|---|
| 2026.04.10 | ₩21,588 | ₩21,869 | ₩21,588 | ₩21,695 | +0.50% | 4.1천 |
|---|
| 2026.04.09 | ₩21,561 | ₩21,922 | ₩21,548 | ₩21,869 | +1.43% | 6.9천 |
|---|
| 2026.04.08 | ₩21,575 | ₩21,856 | ₩21,441 | ₩21,682 | +0.50% | 1.1만 |
|---|
| 2026.04.07 | ₩21,521 | ₩21,521 | ₩21,337 | ₩21,401 | -0.56% | 6.3천 |
|---|
| 2026.04.06 | ₩21,481 | ₩21,782 | ₩21,481 | ₩21,521 | +0.19% | 3.8천 |
|---|
| 2026.04.02 | ₩21,361 | ₩21,943 | ₩21,347 | ₩21,468 | +0.50% | 4.7천 |
|---|
| 2026.04.01 | ₩21,655 | ₩21,655 | ₩21,361 | ₩21,361 | -1.36% | 1.3만 |
|---|
| 2026.03.31 | ₩22,136 | ₩22,136 | ₩21,240 | ₩21,240 | -4.05% | 3.2만 |
|---|
| 2026.03.30 | ₩22,003 | ₩22,210 | ₩21,963 | ₩21,996 | -0.03% | 1만 |
|---|
| 2026.03.27 | ₩22,350 | ₩22,350 | ₩21,976 | ₩21,976 | -1.68% | 2.7천 |
|---|
| 2026.03.26 | ₩22,110 | ₩22,110 | ₩21,963 | ₩21,963 | -0.67% | 5.3천 |
|---|
| 2026.03.25 | ₩22,110 | ₩22,110 | ₩21,976 | ₩22,083 | -0.12% | 2.2천 |
|---|
| 2026.03.24 | ₩22,070 | ₩22,136 | ₩21,963 | ₩21,963 | -0.48% | 1.1만 |
|---|
| 2026.03.23 | ₩21,802 | ₩22,136 | ₩21,668 | ₩22,056 | +1.17% | 2.1만 |
|---|
| 2026.03.20 | ₩21,749 | ₩21,856 | ₩21,642 | ₩21,829 | +0.37% | 1.5만 |
|---|
| 2026.03.19 | ₩22,070 | ₩22,163 | ₩21,802 | ₩21,802 | -1.21% | 9.5천 |
|---|
| 2026.03.18 | ₩22,364 | ₩22,364 | ₩22,083 | ₩22,083 | -1.26% | 1.8천 |
|---|
| 2026.03.17 | ₩22,310 | ₩22,404 | ₩22,070 | ₩22,123 | -0.84% | 2.2만 |
|---|
| 2026.03.16 | ₩22,471 | ₩22,591 | ₩22,284 | ₩22,337 | -0.60% | 8천 |
|---|
| 2026.03.13 | ₩22,671 | ₩22,671 | ₩22,404 | ₩22,504 | -0.74% | 2.6천 |
|---|
| 2026.03.12 | ₩22,337 | ₩22,404 | ₩22,310 | ₩22,404 | +0.30% | 6.4천 |
|---|
| 2026.03.11 | ₩22,471 | ₩22,471 | ₩22,337 | ₩22,337 | -0.60% | 6.2천 |
|---|
| 2026.03.10 | ₩22,417 | ₩22,471 | ₩22,417 | ₩22,463 | +0.21% | 94 |
|---|
| 2026.03.09 | ₩22,257 | ₩22,524 | ₩22,257 | ₩22,364 | +0.48% | 94 |
|---|
| 2026.03.06 | ₩22,377 | ₩22,538 | ₩22,377 | ₩22,431 | +0.24% | 94 |
|---|
| 2026.03.05 | ₩22,484 | ₩22,605 | ₩22,377 | ₩22,377 | -0.48% | 94 |
|---|
| 2026.03.04 | ₩22,224 | ₩22,431 | ₩22,224 | ₩22,377 | +0.69% | 94 |
|---|
| 2026.03.03 | ₩22,431 | ₩22,591 | ₩22,203 | ₩22,293 | -0.62% | 94 |
|---|
| 2026.03.02 | ₩22,431 | ₩22,658 | ₩22,364 | ₩22,431 | 0.00% | 94 |
|---|
| 2026.02.27 | ₩22,872 | ₩22,872 | ₩21,989 | ₩21,989 | -3.86% | 94 |
|---|
| 2026.02.26 | ₩23,146 | ₩23,206 | ₩23,146 | ₩23,166 | +0.09% | 9천 |
|---|
| 2026.02.25 | ₩23,247 | ₩23,273 | ₩23,059 | ₩23,099 | -0.63% | 94 |
|---|
| 2026.02.24 | ₩23,073 | ₩23,327 | ₩23,073 | ₩23,327 | +1.10% | 94 |
|---|
| 2026.02.23 | ₩23,273 | ₩23,273 | ₩23,073 | ₩23,126 | -0.63% | 94 |
|---|
| 2026.02.20 | ₩23,260 | ₩23,273 | ₩23,119 | ₩23,140 | -0.52% | 3.2천 |
|---|
| 2026.02.19 | ₩23,247 | ₩23,247 | ₩23,019 | ₩23,126 | -0.52% | 3.7천 |
|---|
| 2026.02.18 | ₩23,019 | ₩23,206 | ₩23,006 | ₩23,200 | +0.78% | 5.3천 |
|---|
| 2026.02.17 | ₩23,153 | ₩23,206 | ₩22,966 | ₩23,193 | +0.17% | 1.1만 |
|---|
| 2026.02.13 | ₩22,899 | ₩22,992 | ₩22,819 | ₩22,939 | +0.18% | 8.8천 |
|---|
| 2026.02.12 | ₩22,845 | ₩22,899 | ₩22,804 | ₩22,899 | +0.23% | 5.6천 |
|---|
| 2026.02.11 | ₩22,752 | ₩22,885 | ₩22,752 | ₩22,872 | +0.53% | 3.6천 |
|---|
| 2026.02.10 | ₩22,725 | ₩22,845 | ₩22,591 | ₩22,738 | +0.06% | 6.9천 |
|---|
| 2026.02.09 | ₩22,638 | ₩22,712 | ₩22,604 | ₩22,711 | +0.32% | 7.8천 |
|---|
| 2026.02.06 | ₩22,872 | ₩22,926 | ₩22,029 | ₩22,692 | -0.79% | 3.4만 |
|---|
| 2026.02.05 | ₩22,792 | ₩22,885 | ₩22,698 | ₩22,712 | -0.35% | 1.2만 |
|---|
| 2026.02.04 | ₩22,471 | ₩22,698 | ₩22,404 | ₩22,698 | +1.01% | 1.6만 |
|---|
| 2026.02.03 | ₩22,583 | ₩22,631 | ₩22,564 | ₩22,578 | -0.02% | 3천 |
|---|
| 2026.02.02 | ₩22,658 | ₩22,658 | ₩22,443 | ₩22,470 | -0.83% | 3.5천 |
|---|
| 2026.01.30 | ₩22,538 | ₩22,658 | ₩22,364 | ₩22,364 | -0.77% | 1.1만 |
|---|
| 2026.01.29 | ₩22,511 | ₩22,872 | ₩22,511 | ₩22,511 | 0.00% | 2.4천 |
|---|
| 2026.01.28 | ₩22,577 | ₩22,578 | ₩22,404 | ₩22,511 | -0.29% | 5.2천 |
|---|
| 2026.01.27 | ₩22,819 | ₩22,819 | ₩22,471 | ₩22,578 | -1.06% | 1.3만 |
|---|
| 2026.01.26 | ₩22,979 | ₩23,073 | ₩22,872 | ₩22,899 | -0.35% | 8.1천 |
|---|
| 2026.01.23 | ₩22,952 | ₩23,033 | ₩22,752 | ₩22,898 | -0.23% | 1.3만 |
|---|
| 2026.01.22 | ₩23,059 | ₩23,247 | ₩22,885 | ₩23,033 | -0.12% | 5.8천 |
|---|
| 2026.01.21 | ₩22,511 | ₩23,120 | ₩22,511 | ₩23,086 | +2.55% | 2.1만 |
|---|
| 2026.01.20 | ₩22,645 | ₩22,658 | ₩22,404 | ₩22,658 | +0.06% | 6.8천 |
|---|
| 2026.01.16 | ₩22,538 | ₩22,645 | ₩22,444 | ₩22,645 | +0.47% | 6.7천 |
|---|
| 2026.01.15 | ₩22,431 | ₩22,538 | ₩22,431 | ₩22,457 | +0.12% | 4천 |
|---|
| 2026.01.14 | ₩22,324 | ₩22,671 | ₩22,324 | ₩22,416 | +0.41% | 9.6천 |
|---|
| 2026.01.13 | ₩22,685 | ₩22,712 | ₩22,404 | ₩22,431 | -1.12% | 1.5만 |
|---|
| 2026.01.12 | ₩22,538 | ₩22,538 | ₩22,324 | ₩22,324 | -0.95% | 1만 |
|---|
| 2026.01.09 | ₩22,618 | ₩22,618 | ₩22,404 | ₩22,471 | -0.65% | 3.1천 |
|---|
| 2026.01.08 | ₩22,618 | ₩22,645 | ₩22,431 | ₩22,431 | -0.83% | 9.2천 |
|---|
| 2026.01.07 | ₩22,658 | ₩22,658 | ₩22,471 | ₩22,498 | -0.71% | 6.4천 |
|---|
| 2026.01.06 | ₩22,310 | ₩22,611 | ₩22,310 | ₩22,414 | +0.46% | 1.9만 |
|---|
| 2026.01.05 | ₩22,391 | ₩22,391 | ₩22,130 | ₩22,190 | -0.90% | 5.6천 |
|---|
| 2026.01.02 | ₩21,976 | ₩22,439 | ₩21,963 | ₩22,417 | +2.01% | 7.3천 |
|---|
| 2025.12.31 | ₩22,203 | ₩22,247 | ₩21,668 | ₩21,909 | -1.32% | 3.4만 |
|---|
| 2025.12.30 | ₩22,217 | ₩22,330 | ₩22,083 | ₩22,203 | -0.06% | 7.3천 |
|---|
| 2025.12.29 | ₩22,645 | ₩22,805 | ₩22,136 | ₩22,270 | -1.65% | 1.9만 |
|---|
| 2025.12.26 | ₩22,618 | ₩22,671 | ₩22,605 | ₩22,645 | +0.12% | 2.3천 |
|---|
| 2025.12.24 | ₩22,190 | ₩22,605 | ₩22,177 | ₩22,585 | +1.78% | 1.8만 |
|---|
| 2025.12.23 | ₩22,431 | ₩22,524 | ₩22,217 | ₩22,217 | -0.95% | 9.4천 |
|---|
| 2025.12.22 | ₩22,538 | ₩22,538 | ₩22,180 | ₩22,203 | -1.48% | 6.5천 |
|---|
| 2025.12.19 | ₩22,457 | ₩22,478 | ₩22,203 | ₩22,471 | +0.06% | 1.7만 |
|---|
| 2025.12.18 | ₩22,564 | ₩22,832 | ₩22,451 | ₩22,451 | -0.50% | 9.5천 |
|---|
| 2025.12.17 | ₩22,671 | ₩22,836 | ₩22,297 | ₩22,471 | -0.88% | 1.8만 |
|---|
| 2025.12.16 | ₩22,631 | ₩22,767 | ₩22,538 | ₩22,645 | +0.06% | 2.1만 |
|---|
| 2025.12.15 | ₩22,270 | ₩22,671 | ₩22,270 | ₩22,469 | +0.89% | 2.1만 |
|---|
| 2025.12.12 | ₩22,136 | ₩22,337 | ₩22,070 | ₩22,257 | +0.54% | 1.2만 |
|---|
| 2025.12.11 | ₩22,136 | ₩22,364 | ₩22,110 | ₩22,136 | 0.00% | 1.5만 |
|---|
| 2025.12.10 | ₩22,457 | ₩22,457 | ₩22,096 | ₩22,163 | -1.31% | 5.7천 |
|---|
| 2025.12.09 | ₩22,404 | ₩22,458 | ₩22,297 | ₩22,297 | -0.48% | 2.1천 |
|---|
| 2025.12.08 | ₩22,403 | ₩22,403 | ₩22,204 | ₩22,270 | -0.59% | 1.7천 |
|---|
| 2025.12.05 | ₩22,346 | ₩22,538 | ₩22,203 | ₩22,327 | -0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩22,337 | ₩22,337 | ₩22,136 | ₩22,136 | -0.90% | 9.7천 |
|---|
| 2025.12.03 | ₩22,150 | ₩22,337 | ₩22,150 | ₩22,337 | +0.85% | 8.1천 |
|---|
| 2025.12.02 | ₩22,136 | ₩22,524 | ₩22,123 | ₩22,190 | +0.24% | 8.1천 |
|---|
| 2025.12.01 | ₩22,364 | ₩22,364 | ₩22,086 | ₩22,136 | -1.02% | 7.1천 |
|---|
| 2025.11.28 | ₩22,308 | ₩22,564 | ₩22,150 | ₩22,150 | -0.71% | 1.6만 |
|---|
| 2025.11.26 | ₩22,631 | ₩22,952 | ₩22,631 | ₩22,880 | +1.10% | 6.3천 |
|---|
| 2025.11.25 | ₩22,631 | ₩22,805 | ₩22,337 | ₩22,757 | +0.56% | 1.6만 |
|---|
| 2025.11.24 | ₩22,396 | ₩22,605 | ₩22,396 | ₩22,605 | +0.93% | 2.6천 |
|---|
| 2025.11.21 | ₩22,136 | ₩22,310 | ₩22,125 | ₩22,284 | +0.67% | 3.2천 |
|---|
| 2025.11.20 | ₩22,096 | ₩22,400 | ₩21,869 | ₩22,284 | +0.85% | 1.5만 |
|---|
| 2025.11.19 | ₩22,444 | ₩22,444 | ₩22,070 | ₩22,083 | -1.61% | 1.2만 |
|---|
| 2025.11.18 | ₩22,243 | ₩22,431 | ₩22,136 | ₩22,203 | -0.18% | 4.7천 |
|---|
| 2025.11.17 | ₩22,337 | ₩22,478 | ₩22,136 | ₩22,403 | +0.30% | 6.4천 |
|---|
| 2025.11.14 | ₩22,404 | ₩22,564 | ₩22,270 | ₩22,431 | +0.12% | 1.2만 |
|---|
| 2025.11.13 | ₩22,498 | ₩22,604 | ₩22,404 | ₩22,604 | +0.48% | 9.1천 |
|---|
| 2025.11.12 | ₩22,484 | ₩22,605 | ₩22,484 | ₩22,578 | +0.42% | 3.1천 |
|---|
| 2025.11.11 | ₩22,457 | ₩22,671 | ₩22,364 | ₩22,671 | +0.95% | 1.1만 |
|---|
| 2025.11.10 | ₩22,605 | ₩22,605 | ₩22,297 | ₩22,457 | -0.65% | 1.5만 |
|---|
| 2025.11.07 | ₩22,738 | ₩22,738 | ₩22,467 | ₩22,604 | -0.59% | 5.7천 |
|---|
| 2025.11.06 | ₩22,363 | ₩22,444 | ₩22,363 | ₩22,404 | +0.18% | 8.5천 |
|---|
| 2025.11.05 | ₩22,267 | ₩22,538 | ₩22,210 | ₩22,538 | +1.22% | 5.7천 |
|---|
| 2025.11.04 | ₩22,524 | ₩22,524 | ₩22,043 | ₩22,284 | -1.07% | 3.5만 |
|---|
| 2025.11.03 | ₩22,337 | ₩22,738 | ₩22,136 | ₩22,524 | +0.84% | 8.3천 |
|---|
| 2025.10.31 | ₩22,511 | ₩22,538 | ₩21,722 | ₩22,417 | -0.42% | 3.6만 |
|---|
| 2025.10.30 | ₩22,738 | ₩22,738 | ₩22,685 | ₩22,685 | -0.23% | 1.4천 |
|---|
| 2025.10.29 | ₩22,738 | ₩22,872 | ₩22,671 | ₩22,671 | -0.29% | 1.2만 |
|---|
| 2025.10.28 | ₩22,832 | ₩22,872 | ₩22,792 | ₩22,805 | -0.12% | 5.4천 |
|---|
| 2025.10.27 | ₩22,992 | ₩22,992 | ₩22,872 | ₩22,872 | -0.52% | 2.5천 |
|---|
| 2025.10.24 | ₩22,778 | ₩22,805 | ₩22,778 | ₩22,778 | 0.00% | 1.1천 |
|---|
| 2025.10.23 | ₩22,635 | ₩22,725 | ₩22,560 | ₩22,725 | +0.40% | 3.5천 |
|---|
| 2025.10.22 | ₩22,872 | ₩22,872 | ₩22,404 | ₩22,564 | -1.35% | 1.1만 |
|---|
| 2025.10.21 | ₩22,712 | ₩22,870 | ₩22,680 | ₩22,870 | +0.70% | 1.1만 |
|---|
| 2025.10.20 | ₩22,551 | ₩22,825 | ₩22,404 | ₩22,578 | +0.12% | 5.7천 |
|---|
| 2025.10.17 | ₩22,685 | ₩22,685 | ₩22,431 | ₩22,591 | -0.41% | 3.7천 |
|---|
| 2025.10.16 | ₩22,732 | ₩22,732 | ₩22,350 | ₩22,404 | -1.44% | 5.9천 |
|---|
| 2025.10.15 | ₩22,605 | ₩22,605 | ₩22,471 | ₩22,471 | -0.59% | 4.5천 |
|---|
| 2025.10.14 | ₩22,337 | ₩22,396 | ₩22,284 | ₩22,284 | -0.24% | 6.4천 |
|---|
| 2025.10.13 | ₩22,310 | ₩22,761 | ₩22,310 | ₩22,431 | +0.54% | 1.8천 |
|---|
| 2025.10.10 | ₩22,605 | ₩22,865 | ₩22,284 | ₩22,284 | -1.42% | 1.4만 |
|---|
