시장 데이터를 불러오는 중
전체 종목
Brookfield Infrastructure Corporation 5.000% Subordinated Notes due 2081 과거 주가
Brookfield Infrastructure Corporation 5.000% Subordinated Notes due 2081 · BIPH · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Infrastructure Corporation 5.000% Subordinated Notes due 2081 · BIPH · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,329 | ₩20,662 | ₩20,103 | ₩20,296 | -0.16% | 3.1만 |
| 2026.10.08 | ₩20,463 | ₩20,463 | ₩20,303 | ₩20,369 | -0.46% | 1.5만 |
| 2026.10.07 | ₩20,596 | ₩20,596 | ₩20,196 | ₩20,316 | -1.36% | 1.7만 |
| 2026.10.06 | ₩20,876 | ₩20,876 | ₩20,556 | ₩20,663 | -1.02% | 6천 |
| 2026.10.05 | ₩20,329 | ₩20,783 | ₩20,223 | ₩20,783 | +2.23% | 2.4만 |
| 2026.10.02 | ₩20,583 | ₩20,756 | ₩20,329 | ₩20,356 | -1.10% | 1.5만 |
| 2026.10.01 | ₩20,503 | ₩20,503 | ₩20,183 | ₩20,396 | -0.52% | 3.1만 |
| 2026.09.30 | ₩20,489 | ₩20,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,409 |
| -0.39% |
| 1.9만 |
| 2026.09.29 | ₩20,516 | ₩20,516 | ₩20,289 | ₩20,409 | -0.52% | 6.6천 |
|---|
| 2026.09.28 | ₩20,610 | ₩20,610 | ₩20,169 | ₩20,329 | -1.36% | 1.4만 |
|---|
| 2026.09.25 | ₩20,489 | ₩20,670 | ₩20,489 | ₩20,582 | +0.45% | 1.2만 |
|---|
| 2026.09.24 | ₩20,676 | ₩20,783 | ₩20,543 | ₩20,543 | -0.65% | 1.9만 |
|---|
| 2026.09.23 | ₩20,623 | ₩20,703 | ₩20,449 | ₩20,663 | +0.19% | 1.1만 |
|---|
| 2026.09.22 | ₩20,810 | ₩20,810 | ₩20,516 | ₩20,696 | -0.54% | 1.2만 |
|---|
| 2026.09.21 | ₩20,796 | ₩20,810 | ₩20,423 | ₩20,783 | -0.06% | 2.4만 |
|---|
| 2026.09.18 | ₩20,796 | ₩20,796 | ₩20,383 | ₩20,676 | -0.58% | 1.2만 |
|---|
| 2026.09.17 | ₩20,676 | ₩20,796 | ₩20,676 | ₩20,743 | +0.32% | 3.1만 |
|---|
| 2026.09.16 | ₩20,596 | ₩20,643 | ₩20,463 | ₩20,643 | +0.23% | 1.4만 |
|---|
| 2026.09.15 | ₩20,650 | ₩20,650 | ₩20,129 | ₩20,503 | -0.71% | 2.6만 |
|---|
| 2026.09.14 | ₩20,930 | ₩21,063 | ₩20,770 | ₩20,916 | -0.06% | 2.2만 |
|---|
| 2026.09.11 | ₩20,690 | ₩21,010 | ₩20,690 | ₩20,883 | +0.93% | 7.8천 |
|---|
| 2026.09.10 | ₩20,556 | ₩20,876 | ₩20,556 | ₩20,810 | +1.23% | 1.7만 |
|---|
| 2026.09.09 | ₩20,650 | ₩20,774 | ₩20,596 | ₩20,676 | +0.13% | 1.1만 |
|---|
| 2026.09.08 | ₩20,876 | ₩21,210 | ₩20,587 | ₩20,628 | -1.19% | 3.3만 |
|---|
| 2026.09.04 | ₩20,956 | ₩21,103 | ₩20,743 | ₩20,903 | -0.25% | 3.2만 |
|---|
| 2026.09.03 | ₩20,930 | ₩21,090 | ₩20,930 | ₩20,956 | +0.13% | 8.1천 |
|---|
| 2026.09.02 | ₩21,063 | ₩21,317 | ₩20,930 | ₩20,956 | -0.51% | 1.7만 |
|---|
| 2026.09.01 | ₩21,076 | ₩21,314 | ₩20,876 | ₩20,903 | -0.82% | 1.6만 |
|---|
| 2026.08.31 | ₩21,303 | ₩21,303 | ₩21,090 | ₩21,143 | -0.75% | 1.8만 |
|---|
| 2026.08.28 | ₩21,343 | ₩21,413 | ₩21,263 | ₩21,329 | -0.07% | 8.8천 |
|---|
| 2026.08.27 | ₩21,503 | ₩21,503 | ₩21,343 | ₩21,410 | -0.43% | 7.5천 |
|---|
| 2026.08.26 | ₩21,223 | ₩21,457 | ₩21,223 | ₩21,343 | +0.57% | 2.2만 |
|---|
| 2026.08.25 | ₩21,183 | ₩21,357 | ₩21,183 | ₩21,310 | +0.60% | 5.3천 |
|---|
| 2026.08.24 | ₩21,250 | ₩21,410 | ₩21,103 | ₩21,103 | -0.69% | 1.1만 |
|---|
| 2026.08.21 | ₩21,170 | ₩21,526 | ₩21,170 | ₩21,236 | +0.32% | 6.8천 |
|---|
| 2026.08.20 | ₩21,143 | ₩21,290 | ₩21,143 | ₩21,290 | +0.69% | 6.7천 |
|---|
| 2026.08.19 | ₩21,210 | ₩21,315 | ₩21,183 | ₩21,236 | +0.13% | 7.7천 |
|---|
| 2026.08.18 | ₩21,290 | ₩21,290 | ₩21,156 | ₩21,183 | -0.50% | 1.6만 |
|---|
| 2026.08.17 | ₩21,250 | ₩21,410 | ₩21,250 | ₩21,317 | +0.31% | 1.5만 |
|---|
| 2026.08.14 | ₩21,250 | ₩21,370 | ₩21,250 | ₩21,317 | +0.31% | 8.7천 |
|---|
| 2026.08.13 | ₩21,410 | ₩21,410 | ₩21,327 | ₩21,327 | -0.39% | 8.6천 |
|---|
| 2026.08.12 | ₩21,236 | ₩21,410 | ₩21,236 | ₩21,357 | +0.57% | 4.9천 |
|---|
| 2026.08.11 | ₩21,343 | ₩21,343 | ₩21,250 | ₩21,263 | -0.38% | 1만 |
|---|
| 2026.08.10 | ₩21,367 | ₩21,383 | ₩21,263 | ₩21,290 | -0.36% | 1.1만 |
|---|
| 2026.08.07 | ₩21,277 | ₩21,277 | ₩21,263 | ₩21,263 | -0.06% | 6.9천 |
|---|
| 2026.08.06 | ₩21,183 | ₩21,450 | ₩21,183 | ₩21,277 | +0.44% | 1.9만 |
|---|
| 2026.08.05 | ₩21,183 | ₩21,389 | ₩21,183 | ₩21,183 | 0.00% | 1.3만 |
|---|
| 2026.08.04 | ₩21,063 | ₩21,397 | ₩21,063 | ₩21,130 | +0.32% | 1.5만 |
|---|
| 2026.08.03 | ₩21,410 | ₩21,543 | ₩20,943 | ₩21,010 | -1.87% | 10.4만 |
|---|
| 2026.07.31 | ₩21,543 | ₩21,743 | ₩21,370 | ₩21,557 | +0.06% | 3.4만 |
|---|
| 2026.07.30 | ₩21,477 | ₩21,610 | ₩21,370 | ₩21,397 | -0.37% | 1만 |
|---|
| 2026.07.29 | ₩21,543 | ₩21,717 | ₩21,370 | ₩21,437 | -0.50% | 3.2만 |
|---|
| 2026.07.28 | ₩21,637 | ₩21,757 | ₩21,557 | ₩21,610 | -0.12% | 7.9천 |
|---|
| 2026.07.27 | ₩21,597 | ₩21,738 | ₩21,597 | ₩21,621 | +0.11% | 1.1만 |
|---|
| 2026.07.24 | ₩21,703 | ₩21,770 | ₩21,621 | ₩21,621 | -0.38% | 1.3만 |
|---|
| 2026.07.23 | ₩21,730 | ₩21,730 | ₩21,543 | ₩21,557 | -0.80% | 1.1만 |
|---|
| 2026.07.22 | ₩21,730 | ₩21,863 | ₩21,730 | ₩21,730 | 0.00% | 4.8천 |
|---|
| 2026.07.21 | ₩21,703 | ₩21,783 | ₩21,703 | ₩21,761 | +0.26% | 1.1만 |
|---|
| 2026.07.20 | ₩21,703 | ₩21,863 | ₩21,703 | ₩21,730 | +0.12% | 1.2만 |
|---|
| 2026.07.17 | ₩21,677 | ₩21,730 | ₩21,537 | ₩21,677 | 0.00% | 2.1만 |
|---|
| 2026.07.16 | ₩21,623 | ₩21,703 | ₩21,623 | ₩21,697 | +0.34% | 1.7만 |
|---|
| 2026.07.15 | ₩21,703 | ₩21,703 | ₩21,575 | ₩21,621 | -0.38% | 5.1천 |
|---|
| 2026.07.14 | ₩21,543 | ₩21,717 | ₩21,543 | ₩21,637 | +0.43% | 8.6천 |
|---|
| 2026.07.13 | ₩21,303 | ₩21,557 | ₩21,303 | ₩21,557 | +1.19% | 6.4천 |
|---|
| 2026.07.10 | ₩21,543 | ₩21,663 | ₩21,063 | ₩21,450 | -0.43% | 1.2만 |
|---|
| 2026.07.09 | ₩21,183 | ₩21,743 | ₩21,183 | ₩21,743 | +2.64% | 1.5만 |
|---|
| 2026.07.08 | ₩20,970 | ₩21,343 | ₩20,890 | ₩21,343 | +1.78% | 3.7만 |
|---|
| 2026.07.07 | ₩21,317 | ₩21,343 | ₩21,063 | ₩21,223 | -0.44% | 2.2만 |
|---|
| 2026.07.06 | ₩21,050 | ₩21,378 | ₩21,050 | ₩21,310 | +1.24% | 1.4만 |
|---|
| 2026.07.02 | ₩20,863 | ₩21,143 | ₩20,690 | ₩21,130 | +1.28% | 1.9만 |
|---|
| 2026.07.01 | ₩20,703 | ₩21,277 | ₩20,703 | ₩20,863 | +0.77% | 3.2만 |
|---|
| 2026.06.30 | ₩21,010 | ₩21,263 | ₩20,343 | ₩20,570 | -2.10% | 16.6만 |
|---|
| 2026.06.29 | ₩21,407 | ₩21,407 | ₩20,876 | ₩21,010 | -1.86% | 2.3만 |
|---|
| 2026.06.26 | ₩21,103 | ₩21,530 | ₩21,010 | ₩21,103 | 0.00% | 1.2만 |
|---|
| 2026.06.25 | ₩21,330 | ₩21,462 | ₩20,943 | ₩21,330 | 0.00% | 2.1만 |
|---|
| 2026.06.24 | ₩21,410 | ₩21,530 | ₩21,130 | ₩21,130 | -1.31% | 1.1만 |
|---|
| 2026.06.23 | ₩21,410 | ₩21,663 | ₩21,370 | ₩21,410 | 0.00% | 1.1만 |
|---|
| 2026.06.22 | ₩21,583 | ₩22,010 | ₩21,357 | ₩21,503 | -0.37% | 1.2만 |
|---|
| 2026.06.18 | ₩21,637 | ₩21,743 | ₩21,637 | ₩21,743 | +0.49% | 5.8천 |
|---|
| 2026.06.17 | ₩21,757 | ₩21,757 | ₩21,637 | ₩21,743 | -0.06% | 2.5만 |
|---|
| 2026.06.16 | ₩21,570 | ₩21,890 | ₩21,570 | ₩21,837 | +1.24% | 2.7만 |
|---|
| 2026.06.15 | ₩21,463 | ₩21,757 | ₩21,330 | ₩21,743 | +1.31% | 2만 |
|---|
| 2026.06.12 | ₩21,757 | ₩21,803 | ₩21,703 | ₩21,783 | +0.12% | 5.3천 |
|---|
| 2026.06.11 | ₩21,657 | ₩21,837 | ₩21,657 | ₩21,783 | +0.59% | 5.8천 |
|---|
| 2026.06.10 | ₩21,810 | ₩21,837 | ₩21,703 | ₩21,703 | -0.49% | 1.2만 |
|---|
| 2026.06.09 | ₩21,850 | ₩21,943 | ₩21,623 | ₩21,797 | -0.24% | 1.2만 |
|---|
| 2026.06.08 | ₩21,797 | ₩21,923 | ₩21,795 | ₩21,795 | -0.01% | 5.7천 |
|---|
| 2026.06.05 | ₩21,810 | ₩21,997 | ₩21,783 | ₩21,797 | -0.06% | 5.8천 |
|---|
| 2026.06.04 | ₩21,957 | ₩22,010 | ₩21,783 | ₩21,935 | -0.10% | 1.6만 |
|---|
| 2026.06.03 | ₩21,757 | ₩22,064 | ₩21,757 | ₩21,957 | +0.92% | 1.4만 |
|---|
| 2026.06.02 | ₩22,157 | ₩22,244 | ₩21,783 | ₩21,970 | -0.84% | 2.5만 |
|---|
| 2026.06.01 | ₩21,823 | ₩22,344 | ₩21,823 | ₩22,344 | +2.38% | 5.1만 |
|---|
| 2026.05.29 | ₩21,770 | ₩22,210 | ₩21,770 | ₩22,064 | +1.35% | 1.2만 |
|---|
| 2026.05.28 | ₩21,863 | ₩22,244 | ₩21,783 | ₩22,197 | +1.53% | 3만 |
|---|
| 2026.05.27 | ₩21,677 | ₩21,863 | ₩21,677 | ₩21,863 | +0.86% | 1.8만 |
|---|
| 2026.05.26 | ₩21,637 | ₩21,863 | ₩21,637 | ₩21,770 | +0.62% | 2.5천 |
|---|
| 2026.05.22 | ₩21,663 | ₩21,783 | ₩21,503 | ₩21,730 | +0.31% | 9.1천 |
|---|
| 2026.05.21 | ₩21,517 | ₩21,798 | ₩21,236 | ₩21,770 | +1.18% | 1.3만 |
|---|
| 2026.05.20 | ₩21,703 | ₩21,863 | ₩21,610 | ₩21,610 | -0.43% | 9천 |
|---|
| 2026.05.19 | ₩21,677 | ₩21,983 | ₩21,585 | ₩21,823 | +0.68% | 1.2만 |
|---|
| 2026.05.18 | ₩21,903 | ₩22,010 | ₩21,663 | ₩21,797 | -0.49% | 7.3천 |
|---|
| 2026.05.15 | ₩21,943 | ₩22,010 | ₩21,770 | ₩21,917 | -0.12% | 1.1만 |
|---|
| 2026.05.14 | ₩22,024 | ₩22,170 | ₩22,024 | ₩22,090 | +0.30% | 3.4천 |
|---|
| 2026.05.13 | ₩22,104 | ₩22,197 | ₩21,743 | ₩22,117 | +0.06% | 2.7천 |
|---|
| 2026.05.12 | ₩21,957 | ₩22,290 | ₩21,957 | ₩22,110 | +0.70% | 8.5천 |
|---|
| 2026.05.11 | ₩22,010 | ₩22,113 | ₩22,010 | ₩22,077 | +0.30% | 1.1만 |
|---|
| 2026.05.08 | ₩21,877 | ₩22,117 | ₩21,783 | ₩22,104 | +1.04% | 1.1만 |
|---|
| 2026.05.07 | ₩21,743 | ₩21,971 | ₩21,743 | ₩21,970 | +1.04% | 5.8천 |
|---|
| 2026.05.06 | ₩21,943 | ₩21,943 | ₩21,783 | ₩21,783 | -0.73% | 8.5천 |
|---|
| 2026.05.05 | ₩22,037 | ₩22,124 | ₩21,943 | ₩21,970 | -0.30% | 1.4만 |
|---|
| 2026.05.04 | ₩22,090 | ₩22,197 | ₩21,810 | ₩22,174 | +0.38% | 1.1만 |
|---|
| 2026.05.01 | ₩21,810 | ₩22,250 | ₩21,810 | ₩22,210 | +1.83% | 3.1만 |
|---|
| 2026.04.30 | ₩21,957 | ₩22,050 | ₩21,663 | ₩21,930 | -0.12% | 2.2만 |
|---|
| 2026.04.29 | ₩21,930 | ₩22,037 | ₩21,710 | ₩21,863 | -0.30% | 1.6만 |
|---|
| 2026.04.28 | ₩22,024 | ₩22,130 | ₩21,943 | ₩21,983 | -0.18% | 2.1만 |
|---|
| 2026.04.27 | ₩22,250 | ₩22,250 | ₩22,010 | ₩22,117 | -0.60% | 7.4천 |
|---|
| 2026.04.24 | ₩22,130 | ₩22,277 | ₩22,053 | ₩22,064 | -0.30% | 1.6만 |
|---|
| 2026.04.23 | ₩21,930 | ₩22,285 | ₩21,930 | ₩22,264 | +1.52% | 7.8천 |
|---|
| 2026.04.22 | ₩21,850 | ₩22,197 | ₩21,850 | ₩21,957 | +0.49% | 8.5천 |
|---|
| 2026.04.21 | ₩21,743 | ₩22,117 | ₩21,450 | ₩21,837 | +0.43% | 1.8만 |
|---|
| 2026.04.20 | ₩21,943 | ₩22,184 | ₩21,783 | ₩21,823 | -0.55% | 1.5만 |
|---|
| 2026.04.17 | ₩21,983 | ₩22,370 | ₩21,883 | ₩22,010 | +0.12% | 2.3만 |
|---|
| 2026.04.16 | ₩21,917 | ₩21,970 | ₩21,679 | ₩21,890 | -0.12% | 1.1만 |
|---|
| 2026.04.15 | ₩21,623 | ₩21,990 | ₩21,623 | ₩21,917 | +1.36% | 7.2천 |
|---|
| 2026.04.14 | ₩21,543 | ₩21,889 | ₩21,343 | ₩21,743 | +0.93% | 3.5만 |
|---|
| 2026.04.13 | ₩21,730 | ₩21,730 | ₩21,503 | ₩21,543 | -0.86% | 1.2만 |
|---|
| 2026.04.10 | ₩21,130 | ₩21,783 | ₩21,130 | ₩21,537 | +1.93% | 1.6만 |
|---|
| 2026.04.09 | ₩21,130 | ₩21,343 | ₩21,130 | ₩21,143 | +0.06% | 5.7천 |
|---|
| 2026.04.08 | ₩21,290 | ₩21,477 | ₩21,143 | ₩21,277 | -0.06% | 1.8만 |
|---|
| 2026.04.07 | ₩21,170 | ₩21,210 | ₩21,076 | ₩21,090 | -0.38% | 1.3만 |
|---|
| 2026.04.06 | ₩20,943 | ₩21,317 | ₩20,943 | ₩21,050 | +0.51% | 4.2천 |
|---|
| 2026.04.02 | ₩20,756 | ₩21,342 | ₩20,756 | ₩21,010 | +1.22% | 1.7만 |
|---|
| 2026.04.01 | ₩20,556 | ₩21,076 | ₩20,556 | ₩20,890 | +1.62% | 1.5만 |
|---|
| 2026.03.31 | ₩21,116 | ₩21,263 | ₩20,143 | ₩20,143 | -4.61% | 9.2만 |
|---|
| 2026.03.30 | ₩21,110 | ₩21,183 | ₩20,956 | ₩21,183 | +0.35% | 2만 |
|---|
| 2026.03.27 | ₩21,063 | ₩21,303 | ₩20,836 | ₩21,263 | +0.95% | 2.2만 |
|---|
| 2026.03.26 | ₩21,250 | ₩21,250 | ₩21,063 | ₩21,063 | -0.88% | 3.2만 |
|---|
| 2026.03.25 | ₩21,090 | ₩21,303 | ₩21,090 | ₩21,277 | +0.89% | 2.3만 |
|---|
| 2026.03.24 | ₩21,063 | ₩21,256 | ₩21,063 | ₩21,116 | +0.25% | 4.7천 |
|---|
| 2026.03.23 | ₩21,530 | ₩21,530 | ₩21,076 | ₩21,103 | -1.98% | 1만 |
|---|
| 2026.03.20 | ₩21,317 | ₩21,579 | ₩21,156 | ₩21,196 | -0.56% | 1.7만 |
|---|
| 2026.03.19 | ₩21,143 | ₩22,004 | ₩21,143 | ₩21,282 | +0.66% | 2.6만 |
|---|
| 2026.03.18 | ₩21,263 | ₩21,930 | ₩21,183 | ₩21,250 | -0.06% | 7.4천 |
|---|
| 2026.03.17 | ₩21,597 | ₩21,650 | ₩21,090 | ₩21,090 | -2.35% | 1.8만 |
|---|
| 2026.03.16 | ₩21,490 | ₩21,597 | ₩21,250 | ₩21,317 | -0.81% | 8.8천 |
|---|
| 2026.03.13 | ₩21,810 | ₩22,012 | ₩21,797 | ₩21,890 | +0.37% | 1.7만 |
|---|
| 2026.03.12 | ₩21,957 | ₩22,104 | ₩21,770 | ₩21,810 | -0.67% | 1.3만 |
|---|
| 2026.03.11 | ₩22,224 | ₩22,517 | ₩22,093 | ₩22,117 | -0.48% | 2.6만 |
|---|
| 2026.03.10 | ₩22,077 | ₩22,334 | ₩22,077 | ₩22,304 | +1.03% | 1.1만 |
|---|
| 2026.03.09 | ₩22,144 | ₩22,277 | ₩22,144 | ₩22,144 | 0.00% | 1만 |
|---|
| 2026.03.06 | ₩22,344 | ₩22,344 | ₩22,197 | ₩22,277 | -0.30% | 9.3천 |
|---|
| 2026.03.05 | ₩22,384 | ₩22,464 | ₩22,316 | ₩22,344 | -0.18% | 7.7천 |
|---|
| 2026.03.04 | ₩22,104 | ₩22,477 | ₩22,104 | ₩22,240 | +0.62% | 6.9천 |
|---|
| 2026.03.03 | ₩22,090 | ₩22,290 | ₩21,957 | ₩22,277 | +0.85% | 8.2천 |
|---|
| 2026.03.02 | ₩21,983 | ₩22,344 | ₩21,943 | ₩22,277 | +1.33% | 6.1천 |
|---|
| 2026.02.27 | ₩22,464 | ₩22,464 | ₩21,930 | ₩21,930 | -2.38% | 8.6만 |
|---|
| 2026.02.26 | ₩22,544 | ₩22,744 | ₩22,484 | ₩22,544 | 0.00% | 1만 |
|---|
| 2026.02.25 | ₩22,530 | ₩22,697 | ₩22,450 | ₩22,697 | +0.74% | 1.1만 |
|---|
| 2026.02.24 | ₩22,424 | ₩22,650 | ₩22,410 | ₩22,570 | +0.65% | 1.2만 |
|---|
| 2026.02.23 | ₩22,610 | ₩22,650 | ₩22,370 | ₩22,397 | -0.94% | 8.4천 |
|---|
| 2026.02.20 | ₩22,330 | ₩22,597 | ₩22,330 | ₩22,584 | +1.14% | 1.4만 |
|---|
| 2026.02.19 | ₩22,330 | ₩22,677 | ₩22,277 | ₩22,464 | +0.60% | 1.6만 |
|---|
| 2026.02.18 | ₩22,584 | ₩22,650 | ₩22,344 | ₩22,450 | -0.59% | 2.7만 |
|---|
| 2026.02.17 | ₩22,517 | ₩22,584 | ₩22,397 | ₩22,584 | +0.30% | 1.4만 |
|---|
| 2026.02.13 | ₩22,144 | ₩22,530 | ₩22,144 | ₩22,530 | +1.75% | 3.5천 |
|---|
| 2026.02.12 | ₩22,481 | ₩22,584 | ₩22,104 | ₩22,104 | -1.68% | 2.2만 |
|---|
| 2026.02.11 | ₩22,346 | ₩22,650 | ₩22,344 | ₩22,490 | +0.64% | 1.3만 |
|---|
| 2026.02.10 | ₩22,517 | ₩22,544 | ₩22,384 | ₩22,410 | -0.47% | 1.8만 |
|---|
| 2026.02.09 | ₩22,370 | ₩22,517 | ₩22,190 | ₩22,384 | +0.06% | 7.7천 |
|---|
| 2026.02.06 | ₩22,144 | ₩22,477 | ₩22,144 | ₩22,410 | +1.20% | 1.4만 |
|---|
| 2026.02.05 | ₩22,210 | ₩22,330 | ₩22,077 | ₩22,210 | 0.00% | 2.2만 |
|---|
| 2026.02.04 | ₩22,317 | ₩22,530 | ₩22,277 | ₩22,290 | -0.12% | 8.8천 |
|---|
| 2026.02.03 | ₩22,277 | ₩22,437 | ₩22,277 | ₩22,397 | +0.54% | 5.7천 |
|---|
| 2026.02.02 | ₩22,397 | ₩22,650 | ₩22,277 | ₩22,277 | -0.54% | 1.2만 |
|---|
| 2026.01.30 | ₩22,210 | ₩22,597 | ₩22,024 | ₩22,424 | +0.96% | 1.8만 |
|---|
| 2026.01.29 | ₩22,224 | ₩22,408 | ₩22,210 | ₩22,210 | -0.06% | 6.2천 |
|---|
| 2026.01.28 | ₩22,210 | ₩22,597 | ₩22,210 | ₩22,264 | +0.24% | 4만 |
|---|
| 2026.01.27 | ₩22,277 | ₩22,432 | ₩22,170 | ₩22,348 | +0.32% | 1.5만 |
|---|
| 2026.01.26 | ₩22,557 | ₩22,557 | ₩22,277 | ₩22,416 | -0.63% | 1.2만 |
|---|
| 2026.01.23 | ₩22,317 | ₩22,584 | ₩22,224 | ₩22,450 | +0.60% | 2.4만 |
|---|
| 2026.01.22 | ₩22,224 | ₩22,596 | ₩22,210 | ₩22,410 | +0.84% | 2.1만 |
|---|
| 2026.01.21 | ₩22,237 | ₩22,370 | ₩22,129 | ₩22,344 | +0.48% | 8.8천 |
|---|
| 2026.01.20 | ₩22,184 | ₩22,557 | ₩22,010 | ₩22,370 | +0.84% | 3만 |
|---|
| 2026.01.16 | ₩22,277 | ₩22,290 | ₩22,184 | ₩22,210 | -0.30% | 6.9천 |
|---|
| 2026.01.15 | ₩22,197 | ₩22,450 | ₩22,157 | ₩22,309 | +0.50% | 3.6만 |
|---|
| 2026.01.14 | ₩22,157 | ₩22,344 | ₩22,157 | ₩22,282 | +0.57% | 8.4천 |
|---|
| 2026.01.13 | ₩22,090 | ₩22,397 | ₩22,090 | ₩22,264 | +0.79% | 6.5천 |
|---|
| 2026.01.12 | ₩22,077 | ₩22,264 | ₩22,077 | ₩22,170 | +0.42% | 6.6천 |
|---|
| 2026.01.09 | ₩22,077 | ₩22,197 | ₩22,077 | ₩22,144 | +0.30% | 9.7천 |
|---|
| 2026.01.08 | ₩22,064 | ₩22,252 | ₩22,064 | ₩22,077 | +0.06% | 1.4만 |
|---|
| 2026.01.07 | ₩21,970 | ₩22,264 | ₩21,970 | ₩22,264 | +1.34% | 5.7천 |
|---|
| 2026.01.06 | ₩22,064 | ₩22,164 | ₩21,957 | ₩22,050 | -0.06% | 7.7천 |
|---|
| 2026.01.05 | ₩22,010 | ₩22,397 | ₩22,010 | ₩22,037 | +0.12% | 1.6만 |
|---|
| 2026.01.02 | ₩21,770 | ₩22,180 | ₩21,770 | ₩21,943 | +0.80% | 1.2만 |
|---|
| 2025.12.31 | ₩21,970 | ₩22,264 | ₩21,637 | ₩21,730 | -1.09% | 3.1만 |
|---|
| 2025.12.30 | ₩21,970 | ₩22,165 | ₩21,810 | ₩22,050 | +0.36% | 2.4만 |
|---|
| 2025.12.29 | ₩22,410 | ₩22,504 | ₩21,943 | ₩22,010 | -1.79% | 2.8만 |
|---|
| 2025.12.26 | ₩22,450 | ₩22,650 | ₩22,384 | ₩22,424 | -0.12% | 1.3만 |
|---|
| 2025.12.24 | ₩22,117 | ₩22,573 | ₩22,117 | ₩22,384 | +1.21% | 7.2천 |
|---|
| 2025.12.23 | ₩22,024 | ₩22,210 | ₩21,903 | ₩22,117 | +0.42% | 1.8만 |
|---|
| 2025.12.22 | ₩22,197 | ₩22,645 | ₩22,050 | ₩22,050 | -0.66% | 2.3만 |
|---|
| 2025.12.19 | ₩22,384 | ₩22,550 | ₩22,170 | ₩22,170 | -0.95% | 1.8만 |
|---|
| 2025.12.18 | ₩22,384 | ₩22,624 | ₩22,384 | ₩22,530 | +0.66% | 1.5만 |
|---|
| 2025.12.17 | ₩22,304 | ₩22,544 | ₩22,304 | ₩22,450 | +0.66% | 6.7천 |
|---|
| 2025.12.16 | ₩22,450 | ₩22,650 | ₩22,336 | ₩22,450 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩22,677 | ₩22,811 | ₩22,677 | ₩22,731 | +0.24% | 7.6천 |
|---|
| 2025.12.12 | ₩22,704 | ₩22,784 | ₩22,582 | ₩22,664 | -0.18% | 8.9천 |
|---|
| 2025.12.11 | ₩22,570 | ₩22,917 | ₩22,570 | ₩22,824 | +1.12% | 1.3만 |
|---|
| 2025.12.10 | ₩22,530 | ₩22,771 | ₩22,530 | ₩22,717 | +0.83% | 6.6천 |
|---|
| 2025.12.09 | ₩22,727 | ₩23,011 | ₩22,597 | ₩22,690 | -0.16% | 1.3만 |
|---|
| 2025.12.08 | ₩22,557 | ₩22,831 | ₩22,530 | ₩22,717 | +0.71% | 1.2만 |
|---|
| 2025.12.05 | ₩22,490 | ₩22,997 | ₩22,450 | ₩22,624 | +0.59% | 1.4만 |
|---|
| 2025.12.04 | ₩22,637 | ₩22,891 | ₩22,450 | ₩22,650 | +0.06% | 1.6만 |
|---|
| 2025.12.03 | ₩22,557 | ₩22,771 | ₩22,557 | ₩22,704 | +0.65% | 1.4만 |
|---|
| 2025.12.02 | ₩22,504 | ₩22,917 | ₩22,504 | ₩22,544 | +0.18% | 6.5천 |
|---|
| 2025.12.01 | ₩22,477 | ₩23,291 | ₩22,450 | ₩22,664 | +0.83% | 6.2천 |
|---|
| 2025.11.28 | ₩22,931 | ₩22,931 | ₩22,437 | ₩22,450 | -2.09% | 2.2만 |
|---|
| 2025.11.26 | ₩22,624 | ₩23,224 | ₩22,624 | ₩22,784 | +0.71% | 1.4만 |
|---|
| 2025.11.25 | ₩22,744 | ₩22,877 | ₩22,557 | ₩22,743 | -0.01% | 1.6만 |
|---|
| 2025.11.24 | ₩22,397 | ₩22,824 | ₩22,397 | ₩22,570 | +0.77% | 9.8천 |
|---|
| 2025.11.21 | ₩22,264 | ₩22,797 | ₩22,237 | ₩22,477 | +0.96% | 7.5천 |
|---|
| 2025.11.20 | ₩22,690 | ₩22,820 | ₩22,330 | ₩22,330 | -1.59% | 2.4만 |
|---|
| 2025.11.19 | ₩22,744 | ₩22,860 | ₩22,677 | ₩22,677 | -0.29% | 8.8천 |
|---|
| 2025.11.18 | ₩22,677 | ₩22,811 | ₩22,677 | ₩22,720 | +0.19% | 6.3천 |
|---|
| 2025.11.17 | ₩22,650 | ₩23,064 | ₩22,650 | ₩22,757 | +0.47% | 6.8천 |
|---|
| 2025.11.14 | ₩22,677 | ₩22,943 | ₩22,477 | ₩22,650 | -0.12% | 2만 |
|---|
| 2025.11.13 | ₩23,037 | ₩23,051 | ₩22,757 | ₩22,824 | -0.93% | 1.2만 |
|---|
| 2025.11.12 | ₩23,011 | ₩23,144 | ₩22,771 | ₩22,877 | -0.58% | 1.5만 |
|---|
| 2025.11.11 | ₩22,999 | ₩23,237 | ₩22,717 | ₩23,011 | +0.05% | 9.7천 |
|---|
| 2025.11.10 | ₩22,650 | ₩23,264 | ₩22,610 | ₩22,717 | +0.29% | 2.2만 |
|---|
| 2025.11.07 | ₩22,344 | ₩22,650 | ₩22,344 | ₩22,610 | +1.19% | 6.2천 |
|---|
| 2025.11.06 | ₩22,637 | ₩23,011 | ₩22,610 | ₩22,650 | +0.06% | 9.6천 |
|---|
| 2025.11.05 | ₩22,437 | ₩22,797 | ₩22,437 | ₩22,610 | +0.77% | 5.9천 |
|---|
| 2025.11.04 | ₩22,424 | ₩22,763 | ₩22,304 | ₩22,557 | +0.59% | 1.4만 |
|---|
| 2025.11.03 | ₩22,704 | ₩22,815 | ₩22,490 | ₩22,610 | -0.41% | 8천 |
|---|
| 2025.10.31 | ₩22,884 | ₩22,884 | ₩22,370 | ₩22,544 | -1.49% | 3만 |
|---|
| 2025.10.30 | ₩23,167 | ₩23,317 | ₩22,811 | ₩22,824 | -1.48% | 1.7만 |
|---|
| 2025.10.29 | ₩23,211 | ₩23,257 | ₩23,051 | ₩23,051 | -0.69% | 3.6천 |
|---|
| 2025.10.28 | ₩23,011 | ₩23,211 | ₩23,011 | ₩23,211 | +0.87% | 5.6천 |
|---|
| 2025.10.27 | ₩23,051 | ₩23,197 | ₩22,960 | ₩22,960 | -0.39% | 2.3천 |
|---|
| 2025.10.24 | ₩22,904 | ₩23,064 | ₩22,904 | ₩22,904 | 0.00% | 1.5천 |
|---|
| 2025.10.23 | ₩22,851 | ₩23,504 | ₩22,824 | ₩22,824 | -0.12% | 8.8천 |
|---|
| 2025.10.22 | ₩23,011 | ₩23,567 | ₩22,837 | ₩22,944 | -0.29% | 8.2천 |
|---|
| 2025.10.21 | ₩22,864 | ₩23,197 | ₩22,864 | ₩23,057 | +0.85% | 3.8천 |
|---|
| 2025.10.20 | ₩23,157 | ₩23,264 | ₩22,811 | ₩22,944 | -0.92% | 2.1만 |
|---|
| 2025.10.17 | ₩23,131 | ₩23,168 | ₩22,744 | ₩23,111 | -0.09% | 3.5천 |
|---|
| 2025.10.16 | ₩22,797 | ₩23,211 | ₩22,797 | ₩23,024 | +0.99% | 1.1만 |
|---|
| 2025.10.15 | ₩22,797 | ₩22,864 | ₩22,797 | ₩22,851 | +0.23% | 1.6천 |
|---|
| 2025.10.14 | ₩22,684 | ₩22,815 | ₩22,660 | ₩22,739 | +0.24% | 3.8천 |
|---|
| 2025.10.13 | ₩22,498 | ₩22,891 | ₩22,498 | ₩22,717 | +0.97% | 3.7천 |
|---|
| 2025.10.10 | ₩22,731 | ₩22,824 | ₩22,570 | ₩22,717 | -0.06% | 6.3천 |
|---|