시장 데이터를 불러오는 중
전체 종목
BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes 과거 주가
BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes · BIPI · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes · BIPI · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,320 | ₩21,495 | ₩21,252 | ₩21,466 | +0.69% | 6.6천 |
| 2026.10.08 | ₩21,280 | ₩21,588 | ₩21,280 | ₩21,481 | +0.95% | 2.9만 |
| 2026.10.07 | ₩21,508 | ₩21,508 | ₩21,307 | ₩21,387 | -0.56% | 1.4만 |
| 2026.10.06 | ₩21,495 | ₩21,602 | ₩21,387 | ₩21,562 | +0.31% | 2.9만 |
| 2026.10.05 | ₩21,441 | ₩21,441 | ₩21,159 | ₩21,401 | -0.19% | 1.9만 |
| 2026.10.02 | ₩21,334 | ₩21,535 | ₩21,320 | ₩21,347 | +0.06% | 1.3만 |
| 2026.10.01 | ₩21,548 | ₩21,548 | ₩21,213 | ₩21,334 | -1.00% | 1.6만 |
| 2026.09.30 | ₩21,454 | ₩21,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,548 |
| +0.44% |
| 2.8만 |
| 2026.09.29 | ₩21,414 | ₩21,507 | ₩21,280 | ₩21,374 | -0.19% | 7.9천 |
|---|
| 2026.09.28 | ₩21,213 | ₩21,391 | ₩21,173 | ₩21,347 | +0.63% | 2.6만 |
|---|
| 2026.09.25 | ₩21,454 | ₩21,621 | ₩21,253 | ₩21,320 | -0.63% | 7.2천 |
|---|
| 2026.09.24 | ₩21,454 | ₩21,521 | ₩21,334 | ₩21,401 | -0.25% | 1.5만 |
|---|
| 2026.09.23 | ₩21,347 | ₩21,602 | ₩21,200 | ₩21,521 | +0.82% | 1.3만 |
|---|
| 2026.09.22 | ₩21,468 | ₩21,723 | ₩21,347 | ₩21,347 | -0.56% | 1.3만 |
|---|
| 2026.09.21 | ₩21,857 | ₩21,857 | ₩21,347 | ₩21,583 | -1.25% | 1.3만 |
|---|
| 2026.09.18 | ₩21,588 | ₩21,857 | ₩21,588 | ₩21,752 | +0.76% | 3.8천 |
|---|
| 2026.09.17 | ₩21,454 | ₩21,944 | ₩21,441 | ₩21,454 | 0.00% | 2.4만 |
|---|
| 2026.09.16 | ₩21,508 | ₩21,721 | ₩21,508 | ₩21,521 | +0.06% | 1.1만 |
|---|
| 2026.09.15 | ₩21,656 | ₩21,656 | ₩21,361 | ₩21,602 | -0.25% | 3.4만 |
|---|
| 2026.09.14 | ₩21,977 | ₩22,098 | ₩21,897 | ₩21,924 | -0.24% | 2.3만 |
|---|
| 2026.09.11 | ₩21,749 | ₩21,991 | ₩21,749 | ₩21,977 | +1.05% | 1만 |
|---|
| 2026.09.10 | ₩21,790 | ₩21,897 | ₩21,548 | ₩21,729 | -0.28% | 2.4만 |
|---|
| 2026.09.09 | ₩21,924 | ₩21,937 | ₩21,723 | ₩21,790 | -0.61% | 2.4만 |
|---|
| 2026.09.08 | ₩21,991 | ₩22,132 | ₩21,743 | ₩21,816 | -0.79% | 7.3만 |
|---|
| 2026.09.04 | ₩21,897 | ₩22,232 | ₩21,897 | ₩22,085 | +0.86% | 2.9만 |
|---|
| 2026.09.03 | ₩22,098 | ₩22,326 | ₩22,004 | ₩22,018 | -0.36% | 6.1만 |
|---|
| 2026.09.02 | ₩22,138 | ₩22,212 | ₩22,058 | ₩22,111 | -0.12% | 2.5만 |
|---|
| 2026.09.01 | ₩22,447 | ₩22,447 | ₩21,991 | ₩22,192 | -1.14% | 1.6만 |
|---|
| 2026.08.31 | ₩22,634 | ₩22,634 | ₩22,232 | ₩22,447 | -0.83% | 1.8만 |
|---|
| 2026.08.28 | ₩22,554 | ₩22,634 | ₩22,393 | ₩22,514 | -0.18% | 4.9천 |
|---|
| 2026.08.27 | ₩22,567 | ₩22,567 | ₩22,326 | ₩22,500 | -0.30% | 1.4만 |
|---|
| 2026.08.26 | ₩22,567 | ₩22,567 | ₩22,366 | ₩22,413 | -0.68% | 4.8천 |
|---|
| 2026.08.25 | ₩22,433 | ₩22,514 | ₩22,393 | ₩22,453 | +0.09% | 5.1천 |
|---|
| 2026.08.24 | ₩22,433 | ₩22,433 | ₩22,205 | ₩22,353 | -0.36% | 5.1천 |
|---|
| 2026.08.21 | ₩22,313 | ₩22,473 | ₩22,313 | ₩22,420 | +0.48% | 4.9천 |
|---|
| 2026.08.20 | ₩22,286 | ₩22,487 | ₩22,286 | ₩22,433 | +0.66% | 1.1만 |
|---|
| 2026.08.19 | ₩22,232 | ₩22,500 | ₩22,125 | ₩22,413 | +0.81% | 2.3만 |
|---|
| 2026.08.18 | ₩22,326 | ₩22,326 | ₩22,125 | ₩22,205 | -0.54% | 3.5만 |
|---|
| 2026.08.17 | ₩22,500 | ₩22,500 | ₩22,366 | ₩22,380 | -0.54% | 4.2천 |
|---|
| 2026.08.14 | ₩22,447 | ₩22,500 | ₩22,433 | ₩22,447 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩22,514 | ₩22,514 | ₩22,353 | ₩22,453 | -0.27% | 9.9천 |
|---|
| 2026.08.12 | ₩22,299 | ₩22,514 | ₩22,299 | ₩22,500 | +0.90% | 1.7만 |
|---|
| 2026.08.11 | ₩22,386 | ₩22,487 | ₩22,272 | ₩22,394 | +0.04% | 5.2천 |
|---|
| 2026.08.10 | ₩22,339 | ₩22,514 | ₩22,313 | ₩22,406 | +0.30% | 1.5만 |
|---|
| 2026.08.07 | ₩22,460 | ₩22,460 | ₩22,272 | ₩22,339 | -0.54% | 1만 |
|---|
| 2026.08.06 | ₩22,192 | ₩22,514 | ₩22,192 | ₩22,393 | +0.91% | 5.4천 |
|---|
| 2026.08.05 | ₩22,473 | ₩22,538 | ₩22,259 | ₩22,299 | -0.78% | 4.4천 |
|---|
| 2026.08.04 | ₩22,299 | ₩22,554 | ₩22,299 | ₩22,366 | +0.30% | 1.1만 |
|---|
| 2026.08.03 | ₩22,393 | ₩22,420 | ₩22,192 | ₩22,192 | -0.90% | 10.1만 |
|---|
| 2026.07.31 | ₩22,608 | ₩22,608 | ₩22,326 | ₩22,420 | -0.83% | 4.5만 |
|---|
| 2026.07.30 | ₩22,460 | ₩22,500 | ₩22,393 | ₩22,433 | -0.12% | 8.1천 |
|---|
| 2026.07.29 | ₩22,420 | ₩22,527 | ₩22,326 | ₩22,460 | +0.18% | 2.4만 |
|---|
| 2026.07.28 | ₩22,554 | ₩22,554 | ₩22,366 | ₩22,420 | -0.59% | 4.5천 |
|---|
| 2026.07.27 | ₩22,621 | ₩22,661 | ₩22,299 | ₩22,433 | -0.83% | 1.5만 |
|---|
| 2026.07.24 | ₩22,346 | ₩22,527 | ₩22,333 | ₩22,447 | +0.45% | 1.9만 |
|---|
| 2026.07.23 | ₩22,246 | ₩22,380 | ₩22,192 | ₩22,279 | +0.15% | 1.4만 |
|---|
| 2026.07.22 | ₩22,313 | ₩22,319 | ₩22,125 | ₩22,259 | -0.24% | 6.8천 |
|---|
| 2026.07.21 | ₩22,246 | ₩22,299 | ₩22,225 | ₩22,232 | -0.06% | 1만 |
|---|
| 2026.07.20 | ₩22,246 | ₩22,313 | ₩22,138 | ₩22,301 | +0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩22,192 | ₩22,272 | ₩22,018 | ₩22,246 | +0.24% | 3.5만 |
|---|
| 2026.07.16 | ₩22,105 | ₩22,272 | ₩22,098 | ₩22,125 | +0.09% | 3.5천 |
|---|
| 2026.07.15 | ₩22,058 | ₩22,138 | ₩21,993 | ₩22,125 | +0.30% | 9.7천 |
|---|
| 2026.07.14 | ₩22,058 | ₩22,058 | ₩21,937 | ₩21,972 | -0.39% | 2.2천 |
|---|
| 2026.07.13 | ₩21,991 | ₩22,018 | ₩21,947 | ₩21,951 | -0.18% | 6.9천 |
|---|
| 2026.07.10 | ₩21,977 | ₩21,991 | ₩21,870 | ₩21,937 | -0.18% | 3.8천 |
|---|
| 2026.07.09 | ₩22,058 | ₩22,058 | ₩21,850 | ₩21,991 | -0.30% | 5.6천 |
|---|
| 2026.07.08 | ₩21,883 | ₩22,044 | ₩21,736 | ₩21,964 | +0.37% | 4.5만 |
|---|
| 2026.07.07 | ₩22,058 | ₩22,058 | ₩21,790 | ₩21,977 | -0.36% | 6만 |
|---|
| 2026.07.06 | ₩21,508 | ₩22,058 | ₩21,508 | ₩22,058 | +2.56% | 4만 |
|---|
| 2026.07.02 | ₩21,723 | ₩21,723 | ₩21,320 | ₩21,615 | -0.49% | 2.1만 |
|---|
| 2026.07.01 | ₩21,481 | ₩21,669 | ₩21,481 | ₩21,535 | +0.25% | 2.9만 |
|---|
| 2026.06.30 | ₩21,857 | ₩21,870 | ₩21,240 | ₩21,387 | -2.15% | 22.5만 |
|---|
| 2026.06.29 | ₩21,790 | ₩22,044 | ₩21,682 | ₩21,857 | +0.31% | 5.4만 |
|---|
| 2026.06.26 | ₩21,468 | ₩21,924 | ₩21,468 | ₩21,790 | +1.50% | 5만 |
|---|
| 2026.06.25 | ₩21,709 | ₩21,723 | ₩21,394 | ₩21,575 | -0.62% | 4.7만 |
|---|
| 2026.06.24 | ₩21,857 | ₩21,857 | ₩21,642 | ₩21,642 | -0.98% | 1.4만 |
|---|
| 2026.06.23 | ₩21,723 | ₩21,951 | ₩21,723 | ₩21,749 | +0.12% | 1.6만 |
|---|
| 2026.06.22 | ₩21,964 | ₩21,977 | ₩21,736 | ₩21,736 | -1.04% | 2만 |
|---|
| 2026.06.18 | ₩21,951 | ₩21,977 | ₩21,883 | ₩21,964 | +0.06% | 1.2만 |
|---|
| 2026.06.17 | ₩21,977 | ₩22,018 | ₩21,870 | ₩21,951 | -0.12% | 4.1만 |
|---|
| 2026.06.16 | ₩21,977 | ₩21,977 | ₩21,870 | ₩21,924 | -0.24% | 3만 |
|---|
| 2026.06.15 | ₩21,669 | ₩22,018 | ₩21,588 | ₩21,910 | +1.11% | 10.3만 |
|---|
| 2026.06.12 | ₩21,937 | ₩22,004 | ₩21,937 | ₩21,937 | 0.00% | 3.8천 |
|---|
| 2026.06.11 | ₩21,964 | ₩22,138 | ₩21,937 | ₩22,004 | +0.18% | 1.7만 |
|---|
| 2026.06.10 | ₩21,951 | ₩22,044 | ₩21,951 | ₩21,964 | +0.06% | 1.2만 |
|---|
| 2026.06.09 | ₩22,085 | ₩22,138 | ₩22,018 | ₩22,091 | +0.03% | 3.3만 |
|---|
| 2026.06.08 | ₩22,044 | ₩22,205 | ₩22,044 | ₩22,085 | +0.18% | 2.2만 |
|---|
| 2026.06.05 | ₩22,058 | ₩22,205 | ₩22,007 | ₩22,044 | -0.06% | 1.1만 |
|---|
| 2026.06.04 | ₩22,246 | ₩22,246 | ₩22,058 | ₩22,071 | -0.78% | 1.2만 |
|---|
| 2026.06.03 | ₩22,246 | ₩22,272 | ₩22,031 | ₩22,125 | -0.54% | 7천 |
|---|
| 2026.06.02 | ₩22,232 | ₩22,326 | ₩22,125 | ₩22,259 | +0.12% | 6.7천 |
|---|
| 2026.06.01 | ₩21,937 | ₩22,366 | ₩21,937 | ₩22,366 | +1.96% | 2.2만 |
|---|
| 2026.05.29 | ₩22,165 | ₩22,317 | ₩22,004 | ₩22,004 | -0.73% | 1.2만 |
|---|
| 2026.05.28 | ₩22,138 | ₩22,259 | ₩22,004 | ₩22,232 | +0.42% | 3.3만 |
|---|
| 2026.05.27 | ₩21,897 | ₩22,098 | ₩21,897 | ₩22,071 | +0.80% | 1.2만 |
|---|
| 2026.05.26 | ₩21,897 | ₩22,001 | ₩21,897 | ₩21,977 | +0.37% | 1.6만 |
|---|
| 2026.05.22 | ₩21,951 | ₩21,951 | ₩21,709 | ₩21,910 | -0.18% | 7.2천 |
|---|
| 2026.05.21 | ₩21,749 | ₩21,882 | ₩21,562 | ₩21,823 | +0.34% | 2.3만 |
|---|
| 2026.05.20 | ₩21,816 | ₩21,937 | ₩21,816 | ₩21,883 | +0.31% | 1.6만 |
|---|
| 2026.05.19 | ₩21,857 | ₩21,964 | ₩21,696 | ₩21,696 | -0.74% | 5.4천 |
|---|
| 2026.05.18 | ₩21,897 | ₩22,004 | ₩21,861 | ₩21,875 | -0.10% | 5.8천 |
|---|
| 2026.05.15 | ₩21,977 | ₩22,044 | ₩21,857 | ₩21,890 | -0.40% | 6.9천 |
|---|
| 2026.05.14 | ₩22,004 | ₩22,111 | ₩21,951 | ₩22,031 | +0.12% | 1.3만 |
|---|
| 2026.05.13 | ₩22,098 | ₩22,252 | ₩21,951 | ₩22,004 | -0.42% | 2.1만 |
|---|
| 2026.05.12 | ₩22,219 | ₩22,232 | ₩21,991 | ₩22,098 | -0.54% | 2.4만 |
|---|
| 2026.05.11 | ₩22,337 | ₩22,339 | ₩22,085 | ₩22,085 | -1.13% | 2.4만 |
|---|
| 2026.05.08 | ₩22,353 | ₩22,353 | ₩22,044 | ₩22,232 | -0.54% | 2만 |
|---|
| 2026.05.07 | ₩22,018 | ₩22,447 | ₩22,018 | ₩22,246 | +1.04% | 8.9천 |
|---|
| 2026.05.06 | ₩22,058 | ₩22,178 | ₩22,031 | ₩22,125 | +0.30% | 1.7만 |
|---|
| 2026.05.05 | ₩22,393 | ₩22,393 | ₩21,991 | ₩22,018 | -1.68% | 9.6천 |
|---|
| 2026.05.04 | ₩22,031 | ₩22,259 | ₩22,031 | ₩22,259 | +1.03% | 1.6만 |
|---|
| 2026.05.01 | ₩21,937 | ₩22,246 | ₩21,870 | ₩22,246 | +1.41% | 9.7천 |
|---|
| 2026.04.30 | ₩21,991 | ₩22,098 | ₩21,910 | ₩21,924 | -0.30% | 2.1만 |
|---|
| 2026.04.29 | ₩22,004 | ₩22,337 | ₩21,870 | ₩21,870 | -0.61% | 1.2만 |
|---|
| 2026.04.28 | ₩22,125 | ₩22,205 | ₩21,951 | ₩22,004 | -0.55% | 1.8만 |
|---|
| 2026.04.27 | ₩22,192 | ₩22,313 | ₩22,004 | ₩22,004 | -0.85% | 2.2만 |
|---|
| 2026.04.24 | ₩22,339 | ₩22,339 | ₩22,058 | ₩22,165 | -0.78% | 1.8만 |
|---|
| 2026.04.23 | ₩21,924 | ₩22,380 | ₩21,924 | ₩22,246 | +1.47% | 1.7만 |
|---|
| 2026.04.22 | ₩21,897 | ₩22,158 | ₩21,870 | ₩21,924 | +0.12% | 1.7만 |
|---|
| 2026.04.21 | ₩21,991 | ₩22,447 | ₩21,883 | ₩21,883 | -0.49% | 1.7만 |
|---|
| 2026.04.20 | ₩22,031 | ₩22,793 | ₩22,031 | ₩22,085 | +0.24% | 7.4천 |
|---|
| 2026.04.17 | ₩22,514 | ₩22,567 | ₩22,031 | ₩22,125 | -1.73% | 1.1만 |
|---|
| 2026.04.16 | ₩22,420 | ₩22,473 | ₩22,242 | ₩22,272 | -0.66% | 5.3천 |
|---|
| 2026.04.15 | ₩22,621 | ₩22,621 | ₩21,924 | ₩22,299 | -1.42% | 7.6천 |
|---|
| 2026.04.14 | ₩22,111 | ₩22,755 | ₩22,024 | ₩22,447 | +1.52% | 1.5만 |
|---|
| 2026.04.13 | ₩22,044 | ₩22,259 | ₩21,937 | ₩22,004 | -0.18% | 6.8천 |
|---|
| 2026.04.10 | ₩21,924 | ₩22,326 | ₩21,924 | ₩22,044 | +0.55% | 3.4천 |
|---|
| 2026.04.09 | ₩21,951 | ₩22,105 | ₩21,857 | ₩21,857 | -0.43% | 2.1천 |
|---|
| 2026.04.08 | ₩21,883 | ₩22,365 | ₩21,870 | ₩22,114 | +1.05% | 5.7천 |
|---|
| 2026.04.07 | ₩21,669 | ₩21,830 | ₩21,548 | ₩21,830 | +0.74% | 4.9천 |
|---|
| 2026.04.06 | ₩21,548 | ₩22,117 | ₩21,548 | ₩21,790 | +1.12% | 4.7천 |
|---|
| 2026.04.02 | ₩21,414 | ₩21,977 | ₩21,414 | ₩21,535 | +0.56% | 8.4천 |
|---|
| 2026.04.01 | ₩21,481 | ₩21,629 | ₩21,481 | ₩21,629 | +0.69% | 1.3만 |
|---|
| 2026.03.31 | ₩21,937 | ₩21,991 | ₩21,253 | ₩21,253 | -3.12% | 11만 |
|---|
| 2026.03.30 | ₩21,763 | ₩21,790 | ₩21,548 | ₩21,749 | -0.06% | 8.2천 |
|---|
| 2026.03.27 | ₩21,642 | ₩22,110 | ₩21,454 | ₩21,588 | -0.25% | 1.2만 |
|---|
| 2026.03.26 | ₩21,937 | ₩22,239 | ₩21,588 | ₩21,723 | -0.98% | 1.9만 |
|---|
| 2026.03.25 | ₩22,018 | ₩22,427 | ₩21,816 | ₩22,232 | +0.97% | 5.2천 |
|---|
| 2026.03.24 | ₩22,165 | ₩22,246 | ₩21,790 | ₩21,843 | -1.45% | 9.4천 |
|---|
| 2026.03.23 | ₩22,152 | ₩22,353 | ₩21,749 | ₩21,964 | -0.85% | 7.1천 |
|---|
| 2026.03.20 | ₩21,924 | ₩22,094 | ₩21,736 | ₩21,977 | +0.24% | 1.1만 |
|---|
| 2026.03.19 | ₩21,924 | ₩22,085 | ₩21,790 | ₩22,004 | +0.37% | 1만 |
|---|
| 2026.03.18 | ₩22,232 | ₩22,232 | ₩21,857 | ₩22,018 | -0.97% | 6.2천 |
|---|
| 2026.03.17 | ₩22,165 | ₩22,380 | ₩21,991 | ₩22,018 | -0.67% | 1.1만 |
|---|
| 2026.03.16 | ₩22,192 | ₩22,366 | ₩22,105 | ₩22,165 | -0.12% | 1.2만 |
|---|
| 2026.03.13 | ₩22,715 | ₩22,715 | ₩22,393 | ₩22,594 | -0.53% | 2.4만 |
|---|
| 2026.03.12 | ₩22,353 | ₩22,742 | ₩22,353 | ₩22,541 | +0.84% | 1.2만 |
|---|
| 2026.03.11 | ₩22,648 | ₩22,795 | ₩22,353 | ₩22,473 | -0.77% | 1.5만 |
|---|
| 2026.03.10 | ₩22,728 | ₩22,889 | ₩22,527 | ₩22,554 | -0.77% | 1.3만 |
|---|
| 2026.03.09 | ₩22,661 | ₩22,768 | ₩22,460 | ₩22,634 | -0.12% | 2.1만 |
|---|
| 2026.03.06 | ₩22,768 | ₩22,782 | ₩22,634 | ₩22,715 | -0.24% | 1.2만 |
|---|
| 2026.03.05 | ₩22,862 | ₩22,970 | ₩22,608 | ₩22,768 | -0.41% | 1.2만 |
|---|
| 2026.03.04 | ₩22,889 | ₩22,970 | ₩22,567 | ₩22,970 | +0.35% | 7.2천 |
|---|
| 2026.03.03 | ₩22,715 | ₩22,795 | ₩22,398 | ₩22,728 | +0.06% | 2.4만 |
|---|
| 2026.03.02 | ₩22,326 | ₩22,943 | ₩22,326 | ₩22,849 | +2.34% | 5.4만 |
|---|
| 2026.02.27 | ₩22,768 | ₩22,903 | ₩22,192 | ₩22,326 | -1.94% | 11만 |
|---|
| 2026.02.26 | ₩22,849 | ₩22,950 | ₩22,849 | ₩22,862 | +0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩22,889 | ₩23,023 | ₩22,815 | ₩22,849 | -0.18% | 6.5천 |
|---|
| 2026.02.24 | ₩22,836 | ₩22,878 | ₩22,795 | ₩22,852 | +0.07% | 5.6천 |
|---|
| 2026.02.23 | ₩22,822 | ₩23,050 | ₩22,782 | ₩22,782 | -0.18% | 3.6천 |
|---|
| 2026.02.20 | ₩22,849 | ₩23,059 | ₩22,849 | ₩22,862 | +0.06% | 9.4천 |
|---|
| 2026.02.19 | ₩22,956 | ₩23,037 | ₩22,862 | ₩22,970 | +0.06% | 1.1만 |
|---|
| 2026.02.18 | ₩23,010 | ₩23,184 | ₩23,010 | ₩23,037 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩22,929 | ₩23,171 | ₩22,849 | ₩23,157 | +0.99% | 2.2만 |
|---|
| 2026.02.13 | ₩22,715 | ₩22,862 | ₩22,715 | ₩22,849 | +0.59% | 9.2천 |
|---|
| 2026.02.12 | ₩22,929 | ₩22,929 | ₩22,728 | ₩22,728 | -0.88% | 4.4천 |
|---|
| 2026.02.11 | ₩22,768 | ₩22,857 | ₩22,715 | ₩22,836 | +0.29% | 3천 |
|---|
| 2026.02.10 | ₩22,795 | ₩22,795 | ₩22,661 | ₩22,715 | -0.35% | 4천 |
|---|
| 2026.02.09 | ₩22,715 | ₩22,795 | ₩22,596 | ₩22,762 | +0.21% | 1만 |
|---|
| 2026.02.06 | ₩22,755 | ₩22,755 | ₩22,621 | ₩22,661 | -0.41% | 2.1만 |
|---|
| 2026.02.05 | ₩22,648 | ₩22,728 | ₩22,594 | ₩22,630 | -0.08% | 7.2천 |
|---|
| 2026.02.04 | ₩22,795 | ₩22,795 | ₩22,594 | ₩22,661 | -0.59% | 9.2천 |
|---|
| 2026.02.03 | ₩22,929 | ₩22,929 | ₩22,715 | ₩22,715 | -0.94% | 8.2천 |
|---|
| 2026.02.02 | ₩22,809 | ₩22,903 | ₩22,742 | ₩22,876 | +0.29% | 6.6천 |
|---|
| 2026.01.30 | ₩22,889 | ₩22,889 | ₩22,661 | ₩22,836 | -0.23% | 1만 |
|---|
| 2026.01.29 | ₩22,929 | ₩22,937 | ₩22,795 | ₩22,916 | -0.06% | 2.4천 |
|---|
| 2026.01.28 | ₩23,037 | ₩23,104 | ₩22,809 | ₩22,836 | -0.87% | 1.7만 |
|---|
| 2026.01.27 | ₩22,983 | ₩22,992 | ₩22,862 | ₩22,983 | 0.00% | 6.4천 |
|---|
| 2026.01.26 | ₩22,768 | ₩22,956 | ₩22,661 | ₩22,929 | +0.71% | 1.9만 |
|---|
| 2026.01.23 | ₩22,929 | ₩22,956 | ₩22,728 | ₩22,836 | -0.41% | 1.2만 |
|---|
| 2026.01.22 | ₩22,742 | ₩23,023 | ₩22,567 | ₩22,929 | +0.83% | 2.3만 |
|---|
| 2026.01.21 | ₩22,541 | ₩23,046 | ₩22,315 | ₩22,554 | +0.06% | 1.6만 |
|---|
| 2026.01.20 | ₩22,809 | ₩22,862 | ₩22,420 | ₩22,514 | -1.29% | 3만 |
|---|
| 2026.01.16 | ₩22,755 | ₩22,996 | ₩22,701 | ₩22,849 | +0.41% | 5.2천 |
|---|
| 2026.01.15 | ₩23,023 | ₩23,023 | ₩22,679 | ₩22,896 | -0.55% | 9.1천 |
|---|
| 2026.01.14 | ₩22,782 | ₩23,023 | ₩22,460 | ₩22,889 | +0.47% | 5.4만 |
|---|
| 2026.01.13 | ₩22,567 | ₩23,037 | ₩22,473 | ₩22,701 | +0.59% | 1.8만 |
|---|
| 2026.01.12 | ₩22,594 | ₩22,836 | ₩22,326 | ₩22,433 | -0.71% | 1.5만 |
|---|
| 2026.01.09 | ₩22,594 | ₩22,594 | ₩22,366 | ₩22,554 | -0.18% | 1.3만 |
|---|
| 2026.01.08 | ₩22,514 | ₩22,929 | ₩22,514 | ₩22,554 | +0.18% | 1.3만 |
|---|
| 2026.01.07 | ₩22,473 | ₩22,661 | ₩22,460 | ₩22,514 | +0.18% | 1.2만 |
|---|
| 2026.01.06 | ₩22,473 | ₩22,473 | ₩22,286 | ₩22,417 | -0.25% | 9.7천 |
|---|
| 2026.01.05 | ₩22,527 | ₩23,050 | ₩22,447 | ₩22,447 | -0.36% | 2.2만 |
|---|
| 2026.01.02 | ₩22,313 | ₩22,459 | ₩22,286 | ₩22,433 | +0.54% | 6.6천 |
|---|
| 2025.12.31 | ₩22,339 | ₩22,460 | ₩22,165 | ₩22,165 | -0.78% | 4.9만 |
|---|
| 2025.12.30 | ₩22,353 | ₩22,527 | ₩22,205 | ₩22,339 | -0.06% | 3.9만 |
|---|
| 2025.12.29 | ₩22,393 | ₩22,487 | ₩22,326 | ₩22,393 | 0.00% | 3.5만 |
|---|
| 2025.12.26 | ₩22,473 | ₩22,527 | ₩22,292 | ₩22,473 | 0.00% | 1.6만 |
|---|
| 2025.12.24 | ₩22,554 | ₩22,567 | ₩22,380 | ₩22,500 | -0.24% | 1.8만 |
|---|
| 2025.12.23 | ₩22,433 | ₩22,587 | ₩22,406 | ₩22,487 | +0.24% | 1.4만 |
|---|
| 2025.12.22 | ₩22,688 | ₩22,688 | ₩22,447 | ₩22,447 | -1.06% | 3.1만 |
|---|
| 2025.12.19 | ₩22,688 | ₩22,755 | ₩22,541 | ₩22,608 | -0.35% | 1.9만 |
|---|
| 2025.12.18 | ₩22,554 | ₩22,742 | ₩22,286 | ₩22,688 | +0.59% | 4.2만 |
|---|
| 2025.12.17 | ₩22,755 | ₩22,755 | ₩22,527 | ₩22,628 | -0.56% | 1.7만 |
|---|
| 2025.12.16 | ₩22,621 | ₩22,759 | ₩22,554 | ₩22,728 | +0.47% | 9.7천 |
|---|
| 2025.12.15 | ₩23,184 | ₩23,184 | ₩23,038 | ₩23,132 | -0.23% | 8천 |
|---|
| 2025.12.12 | ₩23,144 | ₩23,299 | ₩22,956 | ₩23,063 | -0.35% | 1.5만 |
|---|
| 2025.12.11 | ₩23,131 | ₩23,421 | ₩23,131 | ₩23,278 | +0.64% | 1.1만 |
|---|
| 2025.12.10 | ₩23,278 | ₩23,278 | ₩23,073 | ₩23,117 | -0.69% | 9.1천 |
|---|
| 2025.12.09 | ₩23,117 | ₩23,211 | ₩22,970 | ₩23,131 | +0.06% | 1.8만 |
|---|
| 2025.12.08 | ₩22,943 | ₩23,171 | ₩22,916 | ₩23,077 | +0.58% | 8천 |
|---|
| 2025.12.05 | ₩23,278 | ₩23,338 | ₩22,849 | ₩23,023 | -1.09% | 6.4만 |
|---|
| 2025.12.04 | ₩23,533 | ₩23,533 | ₩23,211 | ₩23,332 | -0.85% | 6.9천 |
|---|
| 2025.12.03 | ₩23,104 | ₩23,403 | ₩23,063 | ₩23,403 | +1.29% | 4.2천 |
|---|
| 2025.12.02 | ₩23,037 | ₩23,399 | ₩23,037 | ₩23,198 | +0.70% | 4.5천 |
|---|
| 2025.12.01 | ₩22,970 | ₩23,452 | ₩22,929 | ₩23,157 | +0.82% | 1.6만 |
|---|
| 2025.11.28 | ₩23,261 | ₩23,466 | ₩22,903 | ₩22,996 | -1.14% | 4만 |
|---|
| 2025.11.26 | ₩23,452 | ₩23,573 | ₩23,372 | ₩23,466 | +0.06% | 2.8천 |
|---|
| 2025.11.25 | ₩23,332 | ₩23,426 | ₩23,265 | ₩23,399 | +0.29% | 1.1만 |
|---|
| 2025.11.24 | ₩23,010 | ₩23,332 | ₩23,010 | ₩23,211 | +0.87% | 8.3천 |
|---|
| 2025.11.21 | ₩22,916 | ₩23,224 | ₩22,876 | ₩22,983 | +0.29% | 1.1만 |
|---|
| 2025.11.20 | ₩23,090 | ₩23,218 | ₩22,889 | ₩22,916 | -0.75% | 2.3만 |
|---|
| 2025.11.19 | ₩22,970 | ₩23,291 | ₩22,889 | ₩23,077 | +0.47% | 2.2만 |
|---|
| 2025.11.18 | ₩23,050 | ₩23,198 | ₩23,050 | ₩23,131 | +0.35% | 1.6천 |
|---|
| 2025.11.17 | ₩23,157 | ₩23,291 | ₩22,983 | ₩23,053 | -0.45% | 6.1천 |
|---|
| 2025.11.14 | ₩23,385 | ₩23,466 | ₩22,822 | ₩23,063 | -1.38% | 2.3만 |
|---|
| 2025.11.13 | ₩23,198 | ₩23,399 | ₩23,198 | ₩23,259 | +0.27% | 6.6천 |
|---|
| 2025.11.12 | ₩23,546 | ₩23,734 | ₩23,439 | ₩23,694 | +0.63% | 1.3만 |
|---|
| 2025.11.11 | ₩23,278 | ₩23,600 | ₩23,278 | ₩23,452 | +0.75% | 5.1천 |
|---|
| 2025.11.10 | ₩23,466 | ₩23,466 | ₩23,090 | ₩23,265 | -0.86% | 8.8천 |
|---|
| 2025.11.07 | ₩23,412 | ₩23,412 | ₩22,943 | ₩23,144 | -1.15% | 5.9천 |
|---|
| 2025.11.06 | ₩23,546 | ₩23,546 | ₩23,131 | ₩23,412 | -0.57% | 2.2천 |
|---|
| 2025.11.05 | ₩23,305 | ₩23,466 | ₩23,202 | ₩23,412 | +0.46% | 5.5천 |
|---|
| 2025.11.04 | ₩23,010 | ₩23,131 | ₩22,822 | ₩23,131 | +0.52% | 1.6만 |
|---|
| 2025.11.03 | ₩23,265 | ₩23,332 | ₩22,889 | ₩23,144 | -0.52% | 1.5만 |
|---|
| 2025.10.31 | ₩23,667 | ₩23,721 | ₩23,131 | ₩23,157 | -2.15% | 3.4만 |
|---|
| 2025.10.30 | ₩23,922 | ₩24,083 | ₩23,573 | ₩23,573 | -1.46% | 1.2만 |
|---|
| 2025.10.29 | ₩23,948 | ₩23,975 | ₩23,801 | ₩23,841 | -0.45% | 3.7천 |
|---|
| 2025.10.28 | ₩24,069 | ₩24,069 | ₩23,962 | ₩23,962 | -0.45% | 3.1천 |
|---|
| 2025.10.27 | ₩23,828 | ₩24,069 | ₩23,801 | ₩24,069 | +1.01% | 7.3천 |
|---|
| 2025.10.24 | ₩23,721 | ₩24,069 | ₩23,613 | ₩23,667 | -0.23% | 7.6천 |
|---|
| 2025.10.23 | ₩23,734 | ₩23,948 | ₩23,560 | ₩23,628 | -0.45% | 8.5천 |
|---|
| 2025.10.22 | ₩23,734 | ₩23,734 | ₩23,544 | ₩23,680 | -0.23% | 4.4천 |
|---|
| 2025.10.21 | ₩23,989 | ₩24,069 | ₩23,613 | ₩23,613 | -1.57% | 1.2만 |
|---|
| 2025.10.20 | ₩23,707 | ₩24,056 | ₩23,546 | ₩23,989 | +1.19% | 1만 |
|---|
| 2025.10.17 | ₩23,452 | ₩24,083 | ₩23,291 | ₩23,546 | +0.40% | 4.7만 |
|---|
| 2025.10.16 | ₩23,238 | ₩23,747 | ₩23,238 | ₩23,533 | +1.27% | 6.2천 |
|---|
| 2025.10.15 | ₩23,157 | ₩23,385 | ₩23,157 | ₩23,318 | +0.69% | 3.9천 |
|---|
| 2025.10.14 | ₩23,184 | ₩23,224 | ₩22,897 | ₩23,104 | -0.35% | 1.1만 |
|---|
| 2025.10.13 | ₩23,010 | ₩23,198 | ₩22,956 | ₩23,092 | +0.36% | 4천 |
|---|
| 2025.10.10 | ₩23,171 | ₩23,171 | ₩22,943 | ₩23,023 | -0.64% | 1.8만 |
|---|