시장 데이터를 불러오는 중
전체 종목
Brookfield Infrastructure Partners LP Limited Partnership Units 과거 주가
Brookfield Infrastructure Partners LP Limited Partnership Units · BIP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Infrastructure Partners LP Limited Partnership Units · BIP · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,513 | ₩50,077 | ₩49,232 | ₩49,755 | +0.49% | 52.3만 |
| 2026.10.08 | ₩50,291 | ₩50,345 | ₩48,990 | ₩49,473 | -1.63% | 70.4만 |
| 2026.10.07 | ₩49,808 | ₩50,466 | ₩49,487 | ₩50,224 | +0.83% | 72.5만 |
| 2026.10.06 | ₩48,789 | ₩50,600 | ₩48,789 | ₩50,197 | +2.89% | 89.5만 |
| 2026.10.05 | ₩49,232 | ₩49,232 | ₩47,864 | ₩48,508 | -1.47% | 83.1만 |
| 2026.10.02 | ₩48,320 | ₩49,487 | ₩48,320 | ₩48,977 | +1.36% | 114.6만 |
| 2026.10.01 | ₩47,649 | ₩48,239 | ₩47,274 | ₩47,998 | +0.73% | 163.7만 |
| 2026.09.30 | ₩48,011 | ₩48,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,676 |
| -0.70% |
| 102.2만 |
| 2026.09.29 | ₩46,711 | ₩47,622 | ₩46,187 | ₩47,596 | +1.89% | 75.1만 |
|---|
| 2026.09.28 | ₩46,536 | ₩46,992 | ₩46,094 | ₩46,724 | +0.40% | 53.8만 |
|---|
| 2026.09.25 | ₩46,268 | ₩46,858 | ₩46,067 | ₩46,617 | +0.75% | 80.6만 |
|---|
| 2026.09.24 | ₩47,274 | ₩47,529 | ₩46,000 | ₩46,187 | -2.30% | 68.6만 |
|---|
| 2026.09.23 | ₩47,663 | ₩47,730 | ₩47,086 | ₩47,234 | -0.90% | 99.3만 |
|---|
| 2026.09.22 | ₩48,105 | ₩48,669 | ₩47,770 | ₩47,985 | -0.25% | 98.8만 |
|---|
| 2026.09.21 | ₩47,918 | ₩48,508 | ₩47,918 | ₩48,052 | +0.28% | 65.6만 |
|---|
| 2026.09.18 | ₩47,663 | ₩48,521 | ₩47,368 | ₩48,373 | +1.49% | 73.7만 |
|---|
| 2026.09.17 | ₩47,690 | ₩48,615 | ₩47,515 | ₩48,239 | +1.15% | 111.9만 |
|---|
| 2026.09.16 | ₩46,979 | ₩48,186 | ₩46,979 | ₩47,663 | +1.46% | 74.3만 |
|---|
| 2026.09.15 | ₩48,038 | ₩48,266 | ₩46,979 | ₩46,992 | -2.18% | 69.6만 |
|---|
| 2026.09.14 | ₩49,259 | ₩49,259 | ₩46,965 | ₩47,810 | -2.94% | 152.6만 |
|---|
| 2026.09.11 | ₩49,178 | ₩49,580 | ₩48,977 | ₩49,460 | +0.57% | 61.8만 |
|---|
| 2026.09.10 | ₩48,789 | ₩49,339 | ₩48,736 | ₩48,843 | +0.11% | 96.7만 |
|---|
| 2026.09.09 | ₩49,715 | ₩49,902 | ₩48,883 | ₩49,138 | -1.16% | 58.5만 |
|---|
| 2026.09.08 | ₩49,299 | ₩50,385 | ₩49,299 | ₩49,969 | +1.36% | 39.3만 |
|---|
| 2026.09.04 | ₩48,856 | ₩49,983 | ₩48,856 | ₩49,795 | +1.92% | 49.3만 |
|---|
| 2026.09.03 | ₩48,709 | ₩49,513 | ₩48,172 | ₩49,406 | +1.43% | 102.5만 |
|---|
| 2026.09.02 | ₩49,902 | ₩50,036 | ₩48,642 | ₩48,669 | -2.47% | 95.1만 |
|---|
| 2026.09.01 | ₩49,996 | ₩50,506 | ₩48,762 | ₩49,768 | -0.46% | 149.6만 |
|---|
| 2026.08.31 | ₩50,385 | ₩50,841 | ₩49,969 | ₩50,694 | +0.61% | 63.2만 |
|---|
| 2026.08.28 | ₩52,142 | ₩52,437 | ₩51,056 | ₩51,096 | -2.01% | 33.6만 |
|---|
| 2026.08.27 | ₩51,968 | ₩52,196 | ₩51,753 | ₩52,142 | +0.34% | 51.6만 |
|---|
| 2026.08.26 | ₩52,303 | ₩52,383 | ₩51,874 | ₩52,102 | -0.38% | 58.9만 |
|---|
| 2026.08.25 | ₩51,364 | ₩52,839 | ₩51,337 | ₩52,222 | +1.67% | 75.3만 |
|---|
| 2026.08.24 | ₩51,901 | ₩52,504 | ₩51,458 | ₩51,713 | -0.36% | 65.4만 |
|---|
| 2026.08.21 | ₩52,303 | ₩52,813 | ₩51,927 | ₩52,236 | -0.13% | 75.5만 |
|---|
| 2026.08.20 | ₩52,893 | ₩53,228 | ₩51,968 | ₩52,222 | -1.27% | 75만 |
|---|
| 2026.08.19 | ₩51,847 | ₩52,973 | ₩51,780 | ₩52,866 | +1.97% | 58.6만 |
|---|
| 2026.08.18 | ₩52,652 | ₩52,652 | ₩51,391 | ₩51,391 | -2.39% | 89.3만 |
|---|
| 2026.08.17 | ₩53,014 | ₩53,161 | ₩52,102 | ₩52,182 | -1.57% | 41.7만 |
|---|
| 2026.08.14 | ₩53,631 | ₩54,328 | ₩52,920 | ₩53,295 | -0.63% | 29.7만 |
|---|
| 2026.08.13 | ₩53,014 | ₩53,792 | ₩52,826 | ₩53,657 | +1.21% | 57.9만 |
|---|
| 2026.08.12 | ₩52,772 | ₩53,845 | ₩52,772 | ₩52,906 | +0.25% | 58.7만 |
|---|
| 2026.08.11 | ₩51,257 | ₩53,349 | ₩51,096 | ₩52,813 | +3.04% | 82.7만 |
|---|
| 2026.08.10 | ₩51,981 | ₩52,571 | ₩50,908 | ₩50,935 | -2.01% | 106.5만 |
|---|
| 2026.08.07 | ₩52,678 | ₩53,148 | ₩51,874 | ₩52,357 | -0.61% | 55.5만 |
|---|
| 2026.08.06 | ₩52,853 | ₩53,537 | ₩52,196 | ₩52,222 | -1.19% | 109.5만 |
|---|
| 2026.08.05 | ₩54,046 | ₩54,180 | ₩52,357 | ₩53,175 | -1.61% | 131만 |
|---|
| 2026.08.04 | ₩54,650 | ₩54,650 | ₩52,665 | ₩53,523 | -2.06% | 147만 |
|---|
| 2026.08.03 | ₩56,313 | ₩56,313 | ₩53,564 | ₩53,751 | -4.55% | 70.2만 |
|---|
| 2026.07.31 | ₩55,964 | ₩56,702 | ₩55,387 | ₩56,004 | +0.07% | 121.9만 |
|---|
| 2026.07.30 | ₩56,997 | ₩59,062 | ₩56,165 | ₩56,849 | -0.26% | 118.1만 |
|---|
| 2026.07.29 | ₩55,857 | ₩57,533 | ₩55,776 | ₩57,158 | +2.33% | 180.3만 |
|---|
| 2026.07.28 | ₩54,663 | ₩56,326 | ₩54,368 | ₩56,232 | +2.87% | 154.6만 |
|---|
| 2026.07.27 | ₩54,985 | ₩55,186 | ₩53,724 | ₩54,194 | -1.44% | 189.5만 |
|---|
| 2026.07.24 | ₩55,240 | ₩55,857 | ₩54,650 | ₩54,824 | -0.75% | 121.9만 |
|---|
| 2026.07.23 | ₩53,644 | ₩55,159 | ₩53,242 | ₩55,039 | +2.60% | 168.1만 |
|---|
| 2026.07.22 | ₩53,242 | ₩54,543 | ₩53,242 | ₩53,979 | +1.39% | 319.2만 |
|---|
| 2026.07.21 | ₩51,954 | ₩53,242 | ₩51,954 | ₩53,067 | +2.14% | 75.7만 |
|---|
| 2026.07.20 | ₩52,652 | ₩53,054 | ₩51,927 | ₩52,544 | -0.20% | 44.3만 |
|---|
| 2026.07.17 | ₩52,880 | ₩53,134 | ₩52,263 | ₩52,652 | -0.43% | 105.5만 |
|---|
| 2026.07.16 | ₩51,337 | ₩52,652 | ₩51,337 | ₩52,517 | +2.30% | 50.6만 |
|---|
| 2026.07.15 | ₩51,029 | ₩52,357 | ₩51,029 | ₩51,941 | +1.79% | 51.8만 |
|---|
| 2026.07.14 | ₩50,533 | ₩51,324 | ₩50,533 | ₩51,163 | +1.25% | 71.2만 |
|---|
| 2026.07.13 | ₩50,036 | ₩51,002 | ₩49,835 | ₩50,439 | +0.80% | 57.2만 |
|---|
| 2026.07.10 | ₩49,192 | ₩50,881 | ₩49,192 | ₩50,492 | +2.64% | 64.5만 |
|---|
| 2026.07.09 | ₩50,184 | ₩50,506 | ₩49,835 | ₩50,010 | -0.35% | 66.4만 |
|---|
| 2026.07.08 | ₩49,420 | ₩50,184 | ₩48,829 | ₩50,103 | +1.38% | 73.4만 |
|---|
| 2026.07.07 | ₩49,889 | ₩50,506 | ₩49,420 | ₩49,433 | -0.91% | 98.9만 |
|---|
| 2026.07.06 | ₩49,205 | ₩50,318 | ₩49,205 | ₩50,036 | +1.69% | 139.4만 |
|---|
| 2026.07.02 | ₩48,575 | ₩49,634 | ₩48,065 | ₩49,634 | +2.18% | 78.3만 |
|---|
| 2026.07.01 | ₩49,352 | ₩49,420 | ₩48,159 | ₩48,280 | -2.17% | 43.7만 |
|---|
| 2026.06.30 | ₩48,575 | ₩49,017 | ₩48,387 | ₩48,937 | +0.75% | 60.5만 |
|---|
| 2026.06.29 | ₩48,829 | ₩49,192 | ₩48,119 | ₩48,883 | +0.11% | 69.8만 |
|---|
| 2026.06.26 | ₩49,299 | ₩49,876 | ₩48,816 | ₩49,084 | -0.44% | 74.9만 |
|---|
| 2026.06.25 | ₩49,151 | ₩49,943 | ₩48,776 | ₩48,803 | -0.71% | 94.1만 |
|---|
| 2026.06.24 | ₩49,393 | ₩49,648 | ₩48,736 | ₩49,017 | -0.76% | 35.5만 |
|---|
| 2026.06.23 | ₩48,414 | ₩49,393 | ₩48,065 | ₩49,312 | +1.86% | 95.2만 |
|---|
| 2026.06.22 | ₩50,130 | ₩50,130 | ₩48,534 | ₩48,615 | -3.02% | 74.7만 |
|---|
| 2026.06.18 | ₩50,184 | ₩50,801 | ₩50,077 | ₩50,385 | +0.40% | 72.6만 |
|---|
| 2026.06.17 | ₩50,962 | ₩51,310 | ₩49,916 | ₩50,117 | -1.66% | 77.4만 |
|---|
| 2026.06.16 | ₩51,619 | ₩51,673 | ₩50,935 | ₩51,082 | -1.04% | 66.2만 |
|---|
| 2026.06.15 | ₩51,364 | ₩51,740 | ₩50,895 | ₩51,096 | -0.52% | 47.9만 |
|---|
| 2026.06.12 | ₩51,565 | ₩51,994 | ₩51,136 | ₩51,337 | -0.44% | 33.3만 |
|---|
| 2026.06.11 | ₩51,887 | ₩52,853 | ₩51,445 | ₩51,458 | -0.83% | 110.7만 |
|---|
| 2026.06.10 | ₩51,485 | ₩52,772 | ₩51,485 | ₩52,289 | +1.56% | 67.1만 |
|---|
| 2026.06.09 | ₩52,075 | ₩52,450 | ₩51,659 | ₩51,860 | -0.41% | 62만 |
|---|
| 2026.06.08 | ₩52,035 | ₩52,866 | ₩51,552 | ₩51,860 | -0.34% | 85.4만 |
|---|
| 2026.06.05 | ₩52,638 | ₩52,960 | ₩51,901 | ₩52,035 | -1.15% | 58.3만 |
|---|
| 2026.06.04 | ₩52,196 | ₩52,853 | ₩51,740 | ₩52,343 | +0.28% | 62.7만 |
|---|
| 2026.06.03 | ₩52,276 | ₩52,973 | ₩51,552 | ₩52,062 | -0.41% | 77.6만 |
|---|
| 2026.06.02 | ₩51,887 | ₩52,745 | ₩51,887 | ₩52,048 | +0.31% | 61.7만 |
|---|
| 2026.06.01 | ₩51,887 | ₩53,134 | ₩51,686 | ₩52,142 | +0.49% | 104.6만 |
|---|
| 2026.05.29 | ₩52,303 | ₩52,611 | ₩51,753 | ₩52,357 | +0.10% | 80.9만 |
|---|
| 2026.05.28 | ₩52,008 | ₩53,282 | ₩51,512 | ₩53,054 | +2.01% | 79.1만 |
|---|
| 2026.05.27 | ₩51,941 | ₩52,303 | ₩51,230 | ₩51,954 | +0.03% | 70만 |
|---|
| 2026.05.26 | ₩53,322 | ₩53,778 | ₩51,887 | ₩52,048 | -2.39% | 115.4만 |
|---|
| 2026.05.22 | ₩53,671 | ₩53,805 | ₩53,081 | ₩53,161 | -0.95% | 46.6만 |
|---|
| 2026.05.21 | ₩52,973 | ₩53,872 | ₩52,477 | ₩53,309 | +0.63% | 88.1만 |
|---|
| 2026.05.20 | ₩51,686 | ₩52,786 | ₩51,418 | ₩52,558 | +1.69% | 63만 |
|---|
| 2026.05.19 | ₩51,565 | ₩51,941 | ₩51,190 | ₩51,525 | -0.08% | 80.2만 |
|---|
| 2026.05.18 | ₩50,962 | ₩51,954 | ₩50,868 | ₩51,780 | +1.61% | 39.3만 |
|---|
| 2026.05.15 | ₩51,096 | ₩51,525 | ₩50,372 | ₩50,895 | -0.39% | 68.1만 |
|---|
| 2026.05.14 | ₩51,498 | ₩52,236 | ₩51,445 | ₩51,445 | -0.10% | 67.4만 |
|---|
| 2026.05.13 | ₩51,257 | ₩51,485 | ₩50,734 | ₩51,378 | +0.24% | 74만 |
|---|
| 2026.05.12 | ₩50,251 | ₩51,230 | ₩50,224 | ₩51,056 | +1.60% | 80.9만 |
|---|
| 2026.05.11 | ₩49,634 | ₩50,318 | ₩49,567 | ₩50,211 | +1.16% | 93.5만 |
|---|
| 2026.05.08 | ₩49,567 | ₩49,715 | ₩48,722 | ₩49,312 | -0.51% | 78.4만 |
|---|
| 2026.05.07 | ₩49,634 | ₩50,358 | ₩49,124 | ₩49,580 | -0.11% | 119.2만 |
|---|
| 2026.05.06 | ₩49,285 | ₩50,023 | ₩48,964 | ₩49,795 | +1.03% | 135.6만 |
|---|
| 2026.05.05 | ₩47,757 | ₩49,004 | ₩47,757 | ₩48,655 | +1.88% | 58.7만 |
|---|
| 2026.05.04 | ₩48,642 | ₩48,642 | ₩47,126 | ₩47,918 | -1.49% | 99만 |
|---|
| 2026.05.01 | ₩48,306 | ₩48,803 | ₩47,394 | ₩48,521 | +0.44% | 61.2만 |
|---|
| 2026.04.30 | ₩47,019 | ₩48,575 | ₩46,898 | ₩48,078 | +2.25% | 87.7만 |
|---|
| 2026.04.29 | ₩48,280 | ₩48,803 | ₩44,900 | ₩46,697 | -3.28% | 489.3만 |
|---|
| 2026.04.28 | ₩48,199 | ₩48,427 | ₩47,368 | ₩47,421 | -1.61% | 50.4만 |
|---|
| 2026.04.27 | ₩48,950 | ₩49,218 | ₩48,132 | ₩48,400 | -1.12% | 52.6만 |
|---|
| 2026.04.24 | ₩47,944 | ₩48,749 | ₩47,743 | ₩48,575 | +1.31% | 44.1만 |
|---|
| 2026.04.23 | ₩48,521 | ₩48,642 | ₩47,971 | ₩48,105 | -0.86% | 49.6만 |
|---|
| 2026.04.22 | ₩48,950 | ₩49,084 | ₩48,145 | ₩48,293 | -1.34% | 53.8만 |
|---|
| 2026.04.21 | ₩49,205 | ₩49,433 | ₩48,293 | ₩48,441 | -1.55% | 76.2만 |
|---|
| 2026.04.20 | ₩48,803 | ₩49,876 | ₩48,803 | ₩49,245 | +0.91% | 93.1만 |
|---|
| 2026.04.17 | ₩48,950 | ₩49,406 | ₩48,628 | ₩49,031 | +0.16% | 68.4만 |
|---|
| 2026.04.16 | ₩49,674 | ₩49,889 | ₩48,615 | ₩48,615 | -2.13% | 56.5만 |
|---|
| 2026.04.15 | ₩49,621 | ₩50,010 | ₩49,473 | ₩49,648 | +0.05% | 83.2만 |
|---|
| 2026.04.14 | ₩49,379 | ₩49,983 | ₩49,232 | ₩49,929 | +1.11% | 93.9만 |
|---|
| 2026.04.13 | ₩48,682 | ₩49,446 | ₩48,615 | ₩49,218 | +1.10% | 111.1만 |
|---|
| 2026.04.10 | ₩49,124 | ₩49,822 | ₩48,964 | ₩49,031 | -0.19% | 52.7만 |
|---|
| 2026.04.09 | ₩48,950 | ₩49,366 | ₩48,172 | ₩49,205 | +0.52% | 107.4만 |
|---|
| 2026.04.08 | ₩48,910 | ₩49,420 | ₩48,736 | ₩49,232 | +0.66% | 97.4만 |
|---|
| 2026.04.07 | ₩48,280 | ₩48,521 | ₩47,850 | ₩47,931 | -0.72% | 102.8만 |
|---|
| 2026.04.06 | ₩49,621 | ₩49,621 | ₩48,387 | ₩48,575 | -2.11% | 88.5만 |
|---|
| 2026.04.02 | ₩47,824 | ₩48,977 | ₩47,649 | ₩48,964 | +2.38% | 76.6만 |
|---|
| 2026.04.01 | ₩48,870 | ₩48,990 | ₩48,347 | ₩48,749 | -0.25% | 126.6만 |
|---|
| 2026.03.31 | ₩47,448 | ₩48,628 | ₩47,394 | ₩48,441 | +2.09% | 116.7만 |
|---|
| 2026.03.30 | ₩47,193 | ₩47,757 | ₩46,724 | ₩47,220 | +0.06% | 67.1만 |
|---|
| 2026.03.27 | ₩47,797 | ₩47,877 | ₩46,590 | ₩46,751 | -2.19% | 104.3만 |
|---|
| 2026.03.26 | ₩47,408 | ₩48,172 | ₩47,274 | ₩47,837 | +0.91% | 51.6만 |
|---|
| 2026.03.25 | ₩48,172 | ₩48,427 | ₩46,965 | ₩47,703 | -0.97% | 92만 |
|---|
| 2026.03.24 | ₩47,609 | ₩47,810 | ₩46,778 | ₩47,636 | +0.06% | 171.5만 |
|---|
| 2026.03.23 | ₩49,540 | ₩49,768 | ₩47,622 | ₩47,690 | -3.74% | 167.7만 |
|---|
| 2026.03.20 | ₩49,339 | ₩49,580 | ₩48,360 | ₩48,910 | -0.87% | 170.4만 |
|---|
| 2026.03.19 | ₩47,622 | ₩49,138 | ₩46,979 | ₩48,829 | +2.53% | 147.7만 |
|---|
| 2026.03.18 | ₩49,031 | ₩49,031 | ₩47,797 | ₩47,958 | -2.19% | 113.4만 |
|---|
| 2026.03.17 | ₩51,230 | ₩51,310 | ₩49,031 | ₩49,138 | -4.08% | 110.1만 |
|---|
| 2026.03.16 | ₩51,096 | ₩51,994 | ₩50,667 | ₩50,855 | -0.47% | 85.8만 |
|---|
| 2026.03.13 | ₩51,029 | ₩51,445 | ₩50,331 | ₩50,627 | -0.79% | 82.6만 |
|---|
| 2026.03.12 | ₩51,082 | ₩51,673 | ₩50,613 | ₩50,787 | -0.58% | 157.9만 |
|---|
| 2026.03.11 | ₩50,761 | ₩52,437 | ₩50,761 | ₩52,155 | +2.75% | 120.7만 |
|---|
| 2026.03.10 | ₩49,782 | ₩51,270 | ₩49,352 | ₩50,948 | +2.34% | 102.3만 |
|---|
| 2026.03.09 | ₩49,835 | ₩49,889 | ₩49,326 | ₩49,473 | -0.73% | 100.4만 |
|---|
| 2026.03.06 | ₩50,305 | ₩50,787 | ₩49,728 | ₩50,425 | +0.24% | 87.6만 |
|---|
| 2026.03.05 | ₩51,887 | ₩52,062 | ₩50,667 | ₩50,975 | -1.76% | 140.8만 |
|---|
| 2026.03.04 | ₩53,041 | ₩53,188 | ₩52,035 | ₩52,222 | -1.54% | 131.7만 |
|---|
| 2026.03.03 | ₩52,276 | ₩52,880 | ₩51,404 | ₩52,719 | +0.85% | 123.1만 |
|---|
| 2026.03.02 | ₩51,753 | ₩54,073 | ₩51,445 | ₩53,215 | +2.82% | 138.8만 |
|---|
| 2026.02.27 | ₩52,491 | ₩53,201 | ₩51,994 | ₩52,357 | -0.26% | 94.5만 |
|---|
| 2026.02.26 | ₩52,799 | ₩53,885 | ₩52,745 | ₩53,751 | +1.80% | 55.8만 |
|---|
| 2026.02.25 | ₩52,383 | ₩53,188 | ₩52,370 | ₩52,893 | +0.97% | 59.1만 |
|---|
| 2026.02.24 | ₩52,115 | ₩52,947 | ₩52,035 | ₩52,504 | +0.75% | 92만 |
|---|
| 2026.02.23 | ₩51,632 | ₩52,544 | ₩51,565 | ₩51,901 | +0.52% | 82.4만 |
|---|
| 2026.02.20 | ₩51,163 | ₩52,021 | ₩50,855 | ₩51,673 | +1.00% | 65.1만 |
|---|
| 2026.02.19 | ₩51,096 | ₩51,203 | ₩50,479 | ₩51,096 | 0.00% | 63.5만 |
|---|
| 2026.02.18 | ₩51,954 | ₩52,048 | ₩51,042 | ₩51,324 | -1.21% | 77.7만 |
|---|
| 2026.02.17 | ₩51,512 | ₩52,464 | ₩51,310 | ₩51,887 | +0.73% | 73.3만 |
|---|
| 2026.02.13 | ₩51,766 | ₩52,169 | ₩51,592 | ₩51,968 | +0.39% | 55.1만 |
|---|
| 2026.02.12 | ₩52,853 | ₩53,443 | ₩51,632 | ₩51,766 | -2.06% | 72.6만 |
|---|
| 2026.02.11 | ₩52,839 | ₩53,255 | ₩51,901 | ₩52,544 | -0.56% | 101.9만 |
|---|
| 2026.02.10 | ₩51,726 | ₩52,397 | ₩51,485 | ₩52,303 | +1.11% | 105.4만 |
|---|
| 2026.02.09 | ₩50,197 | ₩51,780 | ₩50,197 | ₩51,471 | +2.54% | 119.4만 |
|---|
| 2026.02.06 | ₩49,969 | ₩51,069 | ₩49,969 | ₩51,015 | +2.09% | 111.4만 |
|---|
| 2026.02.05 | ₩49,312 | ₩49,916 | ₩48,736 | ₩49,661 | +0.71% | 93.3만 |
|---|
| 2026.02.04 | ₩48,762 | ₩49,755 | ₩48,762 | ₩49,312 | +1.13% | 67.6만 |
|---|
| 2026.02.03 | ₩49,218 | ₩49,527 | ₩48,870 | ₩49,218 | 0.00% | 56.7만 |
|---|
| 2026.02.02 | ₩48,253 | ₩49,312 | ₩48,092 | ₩49,111 | +1.78% | 81만 |
|---|
| 2026.01.30 | ₩48,829 | ₩49,366 | ₩48,280 | ₩48,481 | -0.71% | 47.1만 |
|---|
| 2026.01.29 | ₩47,649 | ₩48,977 | ₩46,992 | ₩48,749 | +2.31% | 133.9만 |
|---|
| 2026.01.28 | ₩47,341 | ₩47,971 | ₩47,006 | ₩47,368 | +0.06% | 70.4만 |
|---|
| 2026.01.27 | ₩47,435 | ₩47,743 | ₩47,059 | ₩47,448 | +0.03% | 43.7만 |
|---|
| 2026.01.26 | ₩46,617 | ₩47,408 | ₩46,617 | ₩47,126 | +1.09% | 38.7만 |
|---|
| 2026.01.23 | ₩46,536 | ₩47,341 | ₩46,268 | ₩47,274 | +1.59% | 44.2만 |
|---|
| 2026.01.22 | ₩46,563 | ₩47,046 | ₩46,348 | ₩46,523 | -0.09% | 37.4만 |
|---|
| 2026.01.21 | ₩46,362 | ₩46,711 | ₩45,866 | ₩46,348 | -0.03% | 40.1만 |
|---|
| 2026.01.20 | ₩46,670 | ₩46,858 | ₩45,651 | ₩45,986 | -1.47% | 72.1만 |
|---|
| 2026.01.16 | ₩46,912 | ₩47,381 | ₩46,456 | ₩47,140 | +0.49% | 78.6만 |
|---|
| 2026.01.15 | ₩46,925 | ₩47,394 | ₩46,469 | ₩46,711 | -0.46% | 50.8만 |
|---|
| 2026.01.14 | ₩46,268 | ₩46,831 | ₩46,187 | ₩46,684 | +0.90% | 72.9만 |
|---|
| 2026.01.13 | ₩45,852 | ₩46,415 | ₩45,852 | ₩46,322 | +1.02% | 34.9만 |
|---|
| 2026.01.12 | ₩44,860 | ₩46,120 | ₩44,860 | ₩45,866 | +2.24% | 33만 |
|---|
| 2026.01.09 | ₩45,356 | ₩45,530 | ₩44,806 | ₩45,115 | -0.53% | 41.4만 |
|---|
| 2026.01.08 | ₩44,806 | ₩45,597 | ₩44,538 | ₩45,115 | +0.69% | 57.6만 |
|---|
| 2026.01.07 | ₩46,308 | ₩46,308 | ₩44,659 | ₩44,806 | -3.24% | 42.4만 |
|---|
| 2026.01.06 | ₩45,879 | ₩46,617 | ₩45,504 | ₩46,174 | +0.64% | 56.5만 |
|---|
| 2026.01.05 | ₩46,000 | ₩46,590 | ₩45,504 | ₩46,308 | +0.67% | 73.8만 |
|---|
| 2026.01.02 | ₩46,925 | ₩46,925 | ₩45,745 | ₩46,000 | -1.97% | 50.9만 |
|---|
| 2025.12.31 | ₩46,898 | ₩46,939 | ₩46,415 | ₩46,590 | -0.66% | 29.9만 |
|---|
| 2025.12.30 | ₩46,550 | ₩47,140 | ₩46,550 | ₩46,724 | +0.37% | 40.5만 |
|---|
| 2025.12.29 | ₩46,764 | ₩47,180 | ₩46,643 | ₩46,657 | -0.23% | 26.1만 |
|---|
| 2025.12.26 | ₩46,979 | ₩47,166 | ₩46,711 | ₩47,140 | +0.34% | 13.8만 |
|---|
| 2025.12.24 | ₩46,885 | ₩47,220 | ₩46,764 | ₩47,006 | +0.26% | 21.9만 |
|---|
| 2025.12.23 | ₩46,939 | ₩47,099 | ₩46,684 | ₩46,845 | -0.20% | 32.4만 |
|---|
| 2025.12.22 | ₩46,939 | ₩47,314 | ₩46,362 | ₩46,885 | -0.11% | 42.1만 |
|---|
| 2025.12.19 | ₩46,563 | ₩47,260 | ₩46,322 | ₩46,764 | +0.43% | 93.6만 |
|---|
| 2025.12.18 | ₩46,147 | ₩47,247 | ₩45,959 | ₩46,335 | +0.41% | 99.2만 |
|---|
| 2025.12.17 | ₩45,825 | ₩45,852 | ₩45,235 | ₩45,732 | -0.20% | 69.9만 |
|---|
| 2025.12.16 | ₩45,772 | ₩45,799 | ₩44,873 | ₩45,383 | -0.85% | 86.8만 |
|---|
| 2025.12.15 | ₩46,804 | ₩46,885 | ₩45,664 | ₩45,718 | -2.32% | 114.3만 |
|---|
| 2025.12.12 | ₩47,073 | ₩47,341 | ₩46,442 | ₩46,603 | -1.00% | 83.2만 |
|---|
| 2025.12.11 | ₩47,609 | ₩47,864 | ₩46,858 | ₩47,073 | -1.13% | 117.6만 |
|---|
| 2025.12.10 | ₩46,845 | ₩47,783 | ₩46,643 | ₩47,327 | +1.03% | 110.9만 |
|---|
| 2025.12.09 | ₩47,166 | ₩47,703 | ₩46,818 | ₩46,845 | -0.68% | 85만 |
|---|
| 2025.12.08 | ₩47,569 | ₩47,797 | ₩46,965 | ₩47,220 | -0.73% | 133.4만 |
|---|
| 2025.12.05 | ₩48,078 | ₩48,400 | ₩47,716 | ₩47,743 | -0.70% | 61.6만 |
|---|
| 2025.12.04 | ₩48,508 | ₩48,655 | ₩47,985 | ₩48,052 | -0.94% | 58.3만 |
|---|
| 2025.12.03 | ₩48,682 | ₩49,057 | ₩48,347 | ₩48,829 | +0.30% | 59.8만 |
|---|
| 2025.12.02 | ₩47,877 | ₩48,521 | ₩47,368 | ₩48,306 | +0.90% | 57.8만 |
|---|
| 2025.12.01 | ₩47,877 | ₩48,052 | ₩47,542 | ₩47,743 | -0.28% | 45만 |
|---|
| 2025.11.28 | ₩48,145 | ₩48,642 | ₩47,810 | ₩48,400 | +0.53% | 19.5만 |
|---|
| 2025.11.26 | ₩48,213 | ₩48,521 | ₩47,904 | ₩48,400 | +0.39% | 38만 |
|---|
| 2025.11.25 | ₩47,274 | ₩48,213 | ₩47,260 | ₩48,011 | +1.56% | 81.5만 |
|---|
| 2025.11.24 | ₩47,260 | ₩47,663 | ₩46,858 | ₩47,327 | +0.14% | 54.3만 |
|---|
| 2025.11.21 | ₩46,939 | ₩47,743 | ₩46,871 | ₩47,220 | +0.60% | 72.3만 |
|---|
| 2025.11.20 | ₩47,247 | ₩47,797 | ₩46,563 | ₩46,992 | -0.54% | 99.8만 |
|---|
| 2025.11.19 | ₩47,046 | ₩47,140 | ₩46,442 | ₩46,858 | -0.40% | 53.8만 |
|---|
| 2025.11.18 | ₩47,032 | ₩47,274 | ₩46,657 | ₩46,898 | -0.29% | 85.2만 |
|---|
| 2025.11.17 | ₩47,636 | ₩47,797 | ₩46,992 | ₩47,287 | -0.73% | 47만 |
|---|
| 2025.11.14 | ₩47,555 | ₩47,596 | ₩46,992 | ₩47,475 | -0.17% | 26.7만 |
|---|
| 2025.11.13 | ₩47,837 | ₩47,985 | ₩47,394 | ₩47,770 | -0.14% | 36.1만 |
|---|
| 2025.11.12 | ₩47,837 | ₩48,253 | ₩47,824 | ₩47,971 | +0.28% | 65.1만 |
|---|
| 2025.11.11 | ₩47,944 | ₩48,186 | ₩47,770 | ₩47,958 | +0.03% | 39.3만 |
|---|
| 2025.11.10 | ₩47,086 | ₩48,414 | ₩47,086 | ₩47,985 | +1.91% | 52.2만 |
|---|
| 2025.11.07 | ₩46,939 | ₩47,314 | ₩45,986 | ₩47,234 | +0.63% | 58.7만 |
|---|
| 2025.11.06 | ₩46,429 | ₩46,442 | ₩45,705 | ₩46,053 | -0.81% | 55.7만 |
|---|
| 2025.11.05 | ₩45,504 | ₩46,563 | ₩45,423 | ₩46,429 | +2.03% | 48.2만 |
|---|
| 2025.11.04 | ₩45,839 | ₩45,906 | ₩45,249 | ₩45,718 | -0.26% | 31.9만 |
|---|
| 2025.11.03 | ₩45,772 | ₩46,241 | ₩45,504 | ₩45,933 | +0.35% | 53만 |
|---|
| 2025.10.31 | ₩45,396 | ₩46,201 | ₩45,074 | ₩45,825 | +0.95% | 47.7만 |
|---|
| 2025.10.30 | ₩45,839 | ₩46,080 | ₩45,356 | ₩45,624 | -0.47% | 29만 |
|---|
| 2025.10.29 | ₩45,906 | ₩46,255 | ₩45,504 | ₩46,013 | +0.23% | 58.6만 |
|---|
| 2025.10.28 | ₩46,027 | ₩46,952 | ₩45,933 | ₩46,469 | +0.96% | 45.2만 |
|---|
| 2025.10.27 | ₩45,799 | ₩46,295 | ₩45,517 | ₩45,919 | +0.26% | 38.5만 |
|---|
| 2025.10.24 | ₩46,107 | ₩46,241 | ₩45,745 | ₩45,799 | -0.67% | 29.4만 |
|---|
| 2025.10.23 | ₩45,946 | ₩46,241 | ₩45,571 | ₩46,067 | +0.26% | 38.3만 |
|---|
| 2025.10.22 | ₩46,590 | ₩46,617 | ₩45,919 | ₩45,946 | -1.38% | 46.3만 |
|---|
| 2025.10.21 | ₩46,362 | ₩46,778 | ₩46,241 | ₩46,496 | +0.29% | 31.3만 |
|---|
| 2025.10.20 | ₩46,268 | ₩46,871 | ₩46,120 | ₩46,711 | +0.96% | 42만 |
|---|
| 2025.10.17 | ₩45,597 | ₩46,214 | ₩45,410 | ₩46,000 | +0.88% | 71.7만 |
|---|
| 2025.10.16 | ₩46,550 | ₩46,643 | ₩45,383 | ₩45,557 | -2.13% | 66.5만 |
|---|
| 2025.10.15 | ₩46,939 | ₩47,354 | ₩46,241 | ₩46,335 | -1.29% | 65.1만 |
|---|
| 2025.10.14 | ₩45,933 | ₩46,952 | ₩45,651 | ₩46,751 | +1.78% | 60.5만 |
|---|
| 2025.10.13 | ₩47,220 | ₩47,220 | ₩46,147 | ₩46,523 | -1.48% | 48.7만 |
|---|
| 2025.10.10 | ₩45,289 | ₩46,590 | ₩45,235 | ₩46,107 | +1.81% | 71.8만 |
|---|