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 | ₩21,263 | ₩21,437 | ₩21,195 | ₩21,409 | +0.69% | 6.6천 |
| 2026.10.08 | ₩21,223 | ₩21,530 | ₩21,223 | ₩21,423 | +0.95% | 2.9만 |
| 2026.10.07 | ₩21,450 | ₩21,450 | ₩21,249 | ₩21,330 | -0.56% | 1.4만 |
| 2026.10.06 | ₩21,437 | ₩21,544 | ₩21,330 | ₩21,503 | +0.31% | 2.9만 |
| 2026.10.05 | ₩21,383 | ₩21,383 | ₩21,102 | ₩21,343 | -0.19% | 1.9만 |
| 2026.10.02 | ₩21,276 | ₩21,477 | ₩21,263 | ₩21,289 | +0.06% | 1.3만 |
| 2026.10.01 | ₩21,490 | ₩21,490 | ₩21,156 | ₩21,276 | -1.00% | 1.6만 |
| 2026.09.30 | ₩21,396 | ₩21,490 | ₩21,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,490 |
| +0.44% |
| 2.8만 |
| 2026.09.29 | ₩21,356 | ₩21,449 | ₩21,223 | ₩21,316 | -0.19% | 7.9천 |
|---|
| 2026.09.28 | ₩21,156 | ₩21,334 | ₩21,116 | ₩21,289 | +0.63% | 2.6만 |
|---|
| 2026.09.25 | ₩21,396 | ₩21,562 | ₩21,196 | ₩21,263 | -0.63% | 7.2천 |
|---|
| 2026.09.24 | ₩21,396 | ₩21,463 | ₩21,276 | ₩21,343 | -0.25% | 1.5만 |
|---|
| 2026.09.23 | ₩21,289 | ₩21,544 | ₩21,142 | ₩21,463 | +0.82% | 1.3만 |
|---|
| 2026.09.22 | ₩21,410 | ₩21,664 | ₩21,289 | ₩21,289 | -0.56% | 1.3만 |
|---|
| 2026.09.21 | ₩21,798 | ₩21,798 | ₩21,289 | ₩21,525 | -1.25% | 1.3만 |
|---|
| 2026.09.18 | ₩21,530 | ₩21,798 | ₩21,530 | ₩21,693 | +0.76% | 3.8천 |
|---|
| 2026.09.17 | ₩21,396 | ₩21,885 | ₩21,383 | ₩21,396 | 0.00% | 2.4만 |
|---|
| 2026.09.16 | ₩21,450 | ₩21,663 | ₩21,450 | ₩21,463 | +0.06% | 1.1만 |
|---|
| 2026.09.15 | ₩21,597 | ₩21,597 | ₩21,303 | ₩21,544 | -0.25% | 3.4만 |
|---|
| 2026.09.14 | ₩21,918 | ₩22,038 | ₩21,838 | ₩21,865 | -0.24% | 2.3만 |
|---|
| 2026.09.11 | ₩21,691 | ₩21,931 | ₩21,691 | ₩21,918 | +1.05% | 1만 |
|---|
| 2026.09.10 | ₩21,731 | ₩21,838 | ₩21,490 | ₩21,671 | -0.28% | 2.4만 |
|---|
| 2026.09.09 | ₩21,865 | ₩21,878 | ₩21,664 | ₩21,731 | -0.61% | 2.4만 |
|---|
| 2026.09.08 | ₩21,931 | ₩22,072 | ₩21,684 | ₩21,758 | -0.79% | 7.3만 |
|---|
| 2026.09.04 | ₩21,838 | ₩22,172 | ₩21,838 | ₩22,025 | +0.86% | 2.9만 |
|---|
| 2026.09.03 | ₩22,038 | ₩22,266 | ₩21,945 | ₩21,958 | -0.36% | 6.1만 |
|---|
| 2026.09.02 | ₩22,078 | ₩22,152 | ₩21,998 | ₩22,052 | -0.12% | 2.5만 |
|---|
| 2026.09.01 | ₩22,386 | ₩22,386 | ₩21,931 | ₩22,132 | -1.14% | 1.6만 |
|---|
| 2026.08.31 | ₩22,573 | ₩22,573 | ₩22,172 | ₩22,386 | -0.83% | 1.8만 |
|---|
| 2026.08.28 | ₩22,493 | ₩22,573 | ₩22,333 | ₩22,453 | -0.18% | 4.9천 |
|---|
| 2026.08.27 | ₩22,506 | ₩22,506 | ₩22,266 | ₩22,440 | -0.30% | 1.4만 |
|---|
| 2026.08.26 | ₩22,506 | ₩22,506 | ₩22,306 | ₩22,353 | -0.68% | 4.8천 |
|---|
| 2026.08.25 | ₩22,373 | ₩22,453 | ₩22,333 | ₩22,393 | +0.09% | 5.1천 |
|---|
| 2026.08.24 | ₩22,373 | ₩22,373 | ₩22,145 | ₩22,292 | -0.36% | 5.1천 |
|---|
| 2026.08.21 | ₩22,252 | ₩22,413 | ₩22,252 | ₩22,359 | +0.48% | 4.9천 |
|---|
| 2026.08.20 | ₩22,226 | ₩22,426 | ₩22,226 | ₩22,373 | +0.66% | 1.1만 |
|---|
| 2026.08.19 | ₩22,172 | ₩22,440 | ₩22,065 | ₩22,353 | +0.81% | 2.3만 |
|---|
| 2026.08.18 | ₩22,266 | ₩22,266 | ₩22,065 | ₩22,145 | -0.54% | 3.5만 |
|---|
| 2026.08.17 | ₩22,440 | ₩22,440 | ₩22,306 | ₩22,319 | -0.54% | 4.2천 |
|---|
| 2026.08.14 | ₩22,386 | ₩22,440 | ₩22,373 | ₩22,386 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩22,453 | ₩22,453 | ₩22,292 | ₩22,393 | -0.27% | 9.9천 |
|---|
| 2026.08.12 | ₩22,239 | ₩22,453 | ₩22,239 | ₩22,440 | +0.90% | 1.7만 |
|---|
| 2026.08.11 | ₩22,326 | ₩22,426 | ₩22,212 | ₩22,334 | +0.04% | 5.2천 |
|---|
| 2026.08.10 | ₩22,279 | ₩22,453 | ₩22,252 | ₩22,346 | +0.30% | 1.5만 |
|---|
| 2026.08.07 | ₩22,399 | ₩22,399 | ₩22,212 | ₩22,279 | -0.54% | 1만 |
|---|
| 2026.08.06 | ₩22,132 | ₩22,453 | ₩22,132 | ₩22,333 | +0.91% | 5.4천 |
|---|
| 2026.08.05 | ₩22,413 | ₩22,477 | ₩22,199 | ₩22,239 | -0.78% | 4.4천 |
|---|
| 2026.08.04 | ₩22,239 | ₩22,493 | ₩22,239 | ₩22,306 | +0.30% | 1.1만 |
|---|
| 2026.08.03 | ₩22,333 | ₩22,359 | ₩22,132 | ₩22,132 | -0.90% | 10.1만 |
|---|
| 2026.07.31 | ₩22,547 | ₩22,547 | ₩22,266 | ₩22,359 | -0.83% | 4.5만 |
|---|
| 2026.07.30 | ₩22,399 | ₩22,440 | ₩22,333 | ₩22,373 | -0.12% | 8.1천 |
|---|
| 2026.07.29 | ₩22,359 | ₩22,466 | ₩22,266 | ₩22,399 | +0.18% | 2.4만 |
|---|
| 2026.07.28 | ₩22,493 | ₩22,493 | ₩22,306 | ₩22,359 | -0.59% | 4.5천 |
|---|
| 2026.07.27 | ₩22,560 | ₩22,600 | ₩22,239 | ₩22,373 | -0.83% | 1.5만 |
|---|
| 2026.07.24 | ₩22,286 | ₩22,466 | ₩22,272 | ₩22,386 | +0.45% | 1.9만 |
|---|
| 2026.07.23 | ₩22,185 | ₩22,319 | ₩22,132 | ₩22,219 | +0.15% | 1.4만 |
|---|
| 2026.07.22 | ₩22,252 | ₩22,259 | ₩22,065 | ₩22,199 | -0.24% | 6.8천 |
|---|
| 2026.07.21 | ₩22,185 | ₩22,239 | ₩22,165 | ₩22,172 | -0.06% | 1만 |
|---|
| 2026.07.20 | ₩22,185 | ₩22,252 | ₩22,078 | ₩22,240 | +0.25% | 1.7만 |
|---|
| 2026.07.17 | ₩22,132 | ₩22,212 | ₩21,958 | ₩22,185 | +0.24% | 3.5만 |
|---|
| 2026.07.16 | ₩22,045 | ₩22,212 | ₩22,038 | ₩22,065 | +0.09% | 3.5천 |
|---|
| 2026.07.15 | ₩21,998 | ₩22,078 | ₩21,934 | ₩22,065 | +0.30% | 9.7천 |
|---|
| 2026.07.14 | ₩21,998 | ₩21,998 | ₩21,878 | ₩21,913 | -0.39% | 2.2천 |
|---|
| 2026.07.13 | ₩21,931 | ₩21,958 | ₩21,887 | ₩21,891 | -0.18% | 6.9천 |
|---|
| 2026.07.10 | ₩21,918 | ₩21,931 | ₩21,811 | ₩21,878 | -0.18% | 3.8천 |
|---|
| 2026.07.09 | ₩21,998 | ₩21,998 | ₩21,791 | ₩21,931 | -0.30% | 5.6천 |
|---|
| 2026.07.08 | ₩21,824 | ₩21,985 | ₩21,677 | ₩21,905 | +0.37% | 4.5만 |
|---|
| 2026.07.07 | ₩21,998 | ₩21,998 | ₩21,731 | ₩21,918 | -0.36% | 6만 |
|---|
| 2026.07.06 | ₩21,450 | ₩21,998 | ₩21,450 | ₩21,998 | +2.56% | 4만 |
|---|
| 2026.07.02 | ₩21,664 | ₩21,664 | ₩21,263 | ₩21,557 | -0.49% | 2.1만 |
|---|
| 2026.07.01 | ₩21,423 | ₩21,610 | ₩21,423 | ₩21,477 | +0.25% | 2.9만 |
|---|
| 2026.06.30 | ₩21,798 | ₩21,811 | ₩21,183 | ₩21,330 | -2.15% | 22.5만 |
|---|
| 2026.06.29 | ₩21,731 | ₩21,985 | ₩21,624 | ₩21,798 | +0.31% | 5.4만 |
|---|
| 2026.06.26 | ₩21,410 | ₩21,865 | ₩21,410 | ₩21,731 | +1.50% | 5만 |
|---|
| 2026.06.25 | ₩21,651 | ₩21,664 | ₩21,336 | ₩21,517 | -0.62% | 4.7만 |
|---|
| 2026.06.24 | ₩21,798 | ₩21,798 | ₩21,584 | ₩21,584 | -0.98% | 1.4만 |
|---|
| 2026.06.23 | ₩21,664 | ₩21,891 | ₩21,664 | ₩21,691 | +0.12% | 1.6만 |
|---|
| 2026.06.22 | ₩21,905 | ₩21,918 | ₩21,677 | ₩21,677 | -1.04% | 2만 |
|---|
| 2026.06.18 | ₩21,891 | ₩21,918 | ₩21,824 | ₩21,905 | +0.06% | 1.2만 |
|---|
| 2026.06.17 | ₩21,918 | ₩21,958 | ₩21,811 | ₩21,891 | -0.12% | 4.1만 |
|---|
| 2026.06.16 | ₩21,918 | ₩21,918 | ₩21,811 | ₩21,865 | -0.24% | 3만 |
|---|
| 2026.06.15 | ₩21,610 | ₩21,958 | ₩21,530 | ₩21,851 | +1.11% | 10.3만 |
|---|
| 2026.06.12 | ₩21,878 | ₩21,945 | ₩21,878 | ₩21,878 | 0.00% | 3.8천 |
|---|
| 2026.06.11 | ₩21,905 | ₩22,078 | ₩21,878 | ₩21,945 | +0.18% | 1.7만 |
|---|
| 2026.06.10 | ₩21,891 | ₩21,985 | ₩21,891 | ₩21,905 | +0.06% | 1.2만 |
|---|
| 2026.06.09 | ₩22,025 | ₩22,078 | ₩21,958 | ₩22,032 | +0.03% | 3.3만 |
|---|
| 2026.06.08 | ₩21,985 | ₩22,145 | ₩21,985 | ₩22,025 | +0.18% | 2.2만 |
|---|
| 2026.06.05 | ₩21,998 | ₩22,145 | ₩21,947 | ₩21,985 | -0.06% | 1.1만 |
|---|
| 2026.06.04 | ₩22,185 | ₩22,185 | ₩21,998 | ₩22,012 | -0.78% | 1.2만 |
|---|
| 2026.06.03 | ₩22,185 | ₩22,212 | ₩21,972 | ₩22,065 | -0.54% | 7천 |
|---|
| 2026.06.02 | ₩22,172 | ₩22,266 | ₩22,065 | ₩22,199 | +0.12% | 6.7천 |
|---|
| 2026.06.01 | ₩21,878 | ₩22,306 | ₩21,878 | ₩22,306 | +1.96% | 2.2만 |
|---|
| 2026.05.29 | ₩22,105 | ₩22,256 | ₩21,945 | ₩21,945 | -0.73% | 1.2만 |
|---|
| 2026.05.28 | ₩22,078 | ₩22,199 | ₩21,945 | ₩22,172 | +0.42% | 3.3만 |
|---|
| 2026.05.27 | ₩21,838 | ₩22,038 | ₩21,838 | ₩22,012 | +0.80% | 1.2만 |
|---|
| 2026.05.26 | ₩21,838 | ₩21,942 | ₩21,838 | ₩21,918 | +0.37% | 1.6만 |
|---|
| 2026.05.22 | ₩21,891 | ₩21,891 | ₩21,651 | ₩21,851 | -0.18% | 7.2천 |
|---|
| 2026.05.21 | ₩21,691 | ₩21,823 | ₩21,503 | ₩21,764 | +0.34% | 2.3만 |
|---|
| 2026.05.20 | ₩21,758 | ₩21,878 | ₩21,758 | ₩21,824 | +0.31% | 1.6만 |
|---|
| 2026.05.19 | ₩21,798 | ₩21,905 | ₩21,637 | ₩21,637 | -0.74% | 5.4천 |
|---|
| 2026.05.18 | ₩21,838 | ₩21,945 | ₩21,802 | ₩21,816 | -0.10% | 5.8천 |
|---|
| 2026.05.15 | ₩21,918 | ₩21,985 | ₩21,798 | ₩21,831 | -0.40% | 6.9천 |
|---|
| 2026.05.14 | ₩21,945 | ₩22,052 | ₩21,891 | ₩21,972 | +0.12% | 1.3만 |
|---|
| 2026.05.13 | ₩22,038 | ₩22,192 | ₩21,891 | ₩21,945 | -0.42% | 2.1만 |
|---|
| 2026.05.12 | ₩22,159 | ₩22,172 | ₩21,931 | ₩22,038 | -0.54% | 2.4만 |
|---|
| 2026.05.11 | ₩22,276 | ₩22,279 | ₩22,025 | ₩22,025 | -1.13% | 2.4만 |
|---|
| 2026.05.08 | ₩22,292 | ₩22,292 | ₩21,985 | ₩22,172 | -0.54% | 2만 |
|---|
| 2026.05.07 | ₩21,958 | ₩22,386 | ₩21,958 | ₩22,185 | +1.04% | 8.9천 |
|---|
| 2026.05.06 | ₩21,998 | ₩22,119 | ₩21,972 | ₩22,065 | +0.30% | 1.7만 |
|---|
| 2026.05.05 | ₩22,333 | ₩22,333 | ₩21,931 | ₩21,958 | -1.68% | 9.6천 |
|---|
| 2026.05.04 | ₩21,972 | ₩22,199 | ₩21,972 | ₩22,199 | +1.03% | 1.6만 |
|---|
| 2026.05.01 | ₩21,878 | ₩22,185 | ₩21,811 | ₩22,185 | +1.41% | 9.7천 |
|---|
| 2026.04.30 | ₩21,931 | ₩22,038 | ₩21,851 | ₩21,865 | -0.30% | 2.1만 |
|---|
| 2026.04.29 | ₩21,945 | ₩22,276 | ₩21,811 | ₩21,811 | -0.61% | 1.2만 |
|---|
| 2026.04.28 | ₩22,065 | ₩22,145 | ₩21,891 | ₩21,945 | -0.55% | 1.8만 |
|---|
| 2026.04.27 | ₩22,132 | ₩22,252 | ₩21,945 | ₩21,945 | -0.85% | 2.2만 |
|---|
| 2026.04.24 | ₩22,279 | ₩22,279 | ₩21,998 | ₩22,105 | -0.78% | 1.8만 |
|---|
| 2026.04.23 | ₩21,865 | ₩22,319 | ₩21,865 | ₩22,185 | +1.47% | 1.7만 |
|---|
| 2026.04.22 | ₩21,838 | ₩22,099 | ₩21,811 | ₩21,865 | +0.12% | 1.7만 |
|---|
| 2026.04.21 | ₩21,931 | ₩22,386 | ₩21,824 | ₩21,824 | -0.49% | 1.7만 |
|---|
| 2026.04.20 | ₩21,972 | ₩22,731 | ₩21,972 | ₩22,025 | +0.24% | 7.4천 |
|---|
| 2026.04.17 | ₩22,453 | ₩22,506 | ₩21,972 | ₩22,065 | -1.73% | 1.1만 |
|---|
| 2026.04.16 | ₩22,359 | ₩22,413 | ₩22,181 | ₩22,212 | -0.66% | 5.3천 |
|---|
| 2026.04.15 | ₩22,560 | ₩22,560 | ₩21,865 | ₩22,239 | -1.42% | 7.6천 |
|---|
| 2026.04.14 | ₩22,052 | ₩22,694 | ₩21,965 | ₩22,386 | +1.52% | 1.5만 |
|---|
| 2026.04.13 | ₩21,985 | ₩22,199 | ₩21,878 | ₩21,945 | -0.18% | 6.8천 |
|---|
| 2026.04.10 | ₩21,865 | ₩22,266 | ₩21,865 | ₩21,985 | +0.55% | 3.4천 |
|---|
| 2026.04.09 | ₩21,891 | ₩22,045 | ₩21,798 | ₩21,798 | -0.43% | 2.1천 |
|---|
| 2026.04.08 | ₩21,824 | ₩22,304 | ₩21,811 | ₩22,054 | +1.05% | 5.7천 |
|---|
| 2026.04.07 | ₩21,610 | ₩21,771 | ₩21,490 | ₩21,771 | +0.74% | 4.9천 |
|---|
| 2026.04.06 | ₩21,490 | ₩22,057 | ₩21,490 | ₩21,731 | +1.12% | 4.7천 |
|---|
| 2026.04.02 | ₩21,356 | ₩21,918 | ₩21,356 | ₩21,477 | +0.56% | 8.4천 |
|---|
| 2026.04.01 | ₩21,423 | ₩21,570 | ₩21,423 | ₩21,570 | +0.69% | 1.3만 |
|---|
| 2026.03.31 | ₩21,878 | ₩21,931 | ₩21,196 | ₩21,196 | -3.12% | 11만 |
|---|
| 2026.03.30 | ₩21,704 | ₩21,731 | ₩21,490 | ₩21,691 | -0.06% | 8.2천 |
|---|
| 2026.03.27 | ₩21,584 | ₩22,050 | ₩21,396 | ₩21,530 | -0.25% | 1.2만 |
|---|
| 2026.03.26 | ₩21,878 | ₩22,179 | ₩21,530 | ₩21,664 | -0.98% | 1.9만 |
|---|
| 2026.03.25 | ₩21,958 | ₩22,366 | ₩21,758 | ₩22,172 | +0.97% | 5.2천 |
|---|
| 2026.03.24 | ₩22,105 | ₩22,185 | ₩21,731 | ₩21,784 | -1.45% | 9.4천 |
|---|
| 2026.03.23 | ₩22,092 | ₩22,292 | ₩21,691 | ₩21,905 | -0.85% | 7.1천 |
|---|
| 2026.03.20 | ₩21,865 | ₩22,034 | ₩21,677 | ₩21,918 | +0.24% | 1.1만 |
|---|
| 2026.03.19 | ₩21,865 | ₩22,025 | ₩21,731 | ₩21,945 | +0.37% | 1만 |
|---|
| 2026.03.18 | ₩22,172 | ₩22,172 | ₩21,798 | ₩21,958 | -0.97% | 6.2천 |
|---|
| 2026.03.17 | ₩22,105 | ₩22,319 | ₩21,931 | ₩21,958 | -0.67% | 1.1만 |
|---|
| 2026.03.16 | ₩22,132 | ₩22,306 | ₩22,045 | ₩22,105 | -0.12% | 1.2만 |
|---|
| 2026.03.13 | ₩22,654 | ₩22,654 | ₩22,333 | ₩22,533 | -0.53% | 2.4만 |
|---|
| 2026.03.12 | ₩22,292 | ₩22,680 | ₩22,292 | ₩22,480 | +0.84% | 1.2만 |
|---|
| 2026.03.11 | ₩22,587 | ₩22,734 | ₩22,292 | ₩22,413 | -0.77% | 1.5만 |
|---|
| 2026.03.10 | ₩22,667 | ₩22,827 | ₩22,466 | ₩22,493 | -0.77% | 1.3만 |
|---|
| 2026.03.09 | ₩22,600 | ₩22,707 | ₩22,399 | ₩22,573 | -0.12% | 2.1만 |
|---|
| 2026.03.06 | ₩22,707 | ₩22,720 | ₩22,573 | ₩22,654 | -0.24% | 1.2만 |
|---|
| 2026.03.05 | ₩22,801 | ₩22,908 | ₩22,547 | ₩22,707 | -0.41% | 1.2만 |
|---|
| 2026.03.04 | ₩22,827 | ₩22,908 | ₩22,506 | ₩22,908 | +0.35% | 7.2천 |
|---|
| 2026.03.03 | ₩22,654 | ₩22,734 | ₩22,338 | ₩22,667 | +0.06% | 2.4만 |
|---|
| 2026.03.02 | ₩22,266 | ₩22,881 | ₩22,266 | ₩22,787 | +2.34% | 5.4만 |
|---|
| 2026.02.27 | ₩22,707 | ₩22,841 | ₩22,132 | ₩22,266 | -1.94% | 11만 |
|---|
| 2026.02.26 | ₩22,787 | ₩22,888 | ₩22,787 | ₩22,801 | +0.06% | 1.1만 |
|---|
| 2026.02.25 | ₩22,827 | ₩22,961 | ₩22,754 | ₩22,787 | -0.18% | 6.5천 |
|---|
| 2026.02.24 | ₩22,774 | ₩22,817 | ₩22,734 | ₩22,790 | +0.07% | 5.6천 |
|---|
| 2026.02.23 | ₩22,761 | ₩22,988 | ₩22,720 | ₩22,720 | -0.18% | 3.6천 |
|---|
| 2026.02.20 | ₩22,787 | ₩22,997 | ₩22,787 | ₩22,801 | +0.06% | 9.4천 |
|---|
| 2026.02.19 | ₩22,894 | ₩22,974 | ₩22,801 | ₩22,908 | +0.06% | 1.1만 |
|---|
| 2026.02.18 | ₩22,948 | ₩23,122 | ₩22,948 | ₩22,974 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩22,867 | ₩23,108 | ₩22,787 | ₩23,095 | +0.99% | 2.2만 |
|---|
| 2026.02.13 | ₩22,654 | ₩22,801 | ₩22,654 | ₩22,787 | +0.59% | 9.2천 |
|---|
| 2026.02.12 | ₩22,867 | ₩22,867 | ₩22,667 | ₩22,667 | -0.88% | 4.4천 |
|---|
| 2026.02.11 | ₩22,707 | ₩22,795 | ₩22,654 | ₩22,774 | +0.29% | 3천 |
|---|
| 2026.02.10 | ₩22,734 | ₩22,734 | ₩22,600 | ₩22,654 | -0.35% | 4천 |
|---|
| 2026.02.09 | ₩22,654 | ₩22,734 | ₩22,535 | ₩22,700 | +0.21% | 1만 |
|---|
| 2026.02.06 | ₩22,694 | ₩22,694 | ₩22,560 | ₩22,600 | -0.41% | 2.1만 |
|---|
| 2026.02.05 | ₩22,587 | ₩22,667 | ₩22,533 | ₩22,569 | -0.08% | 7.2천 |
|---|
| 2026.02.04 | ₩22,734 | ₩22,734 | ₩22,533 | ₩22,600 | -0.59% | 9.2천 |
|---|
| 2026.02.03 | ₩22,867 | ₩22,867 | ₩22,654 | ₩22,654 | -0.94% | 8.2천 |
|---|
| 2026.02.02 | ₩22,747 | ₩22,841 | ₩22,680 | ₩22,814 | +0.29% | 6.6천 |
|---|
| 2026.01.30 | ₩22,827 | ₩22,827 | ₩22,600 | ₩22,774 | -0.23% | 1만 |
|---|
| 2026.01.29 | ₩22,867 | ₩22,876 | ₩22,734 | ₩22,854 | -0.06% | 2.4천 |
|---|
| 2026.01.28 | ₩22,974 | ₩23,041 | ₩22,747 | ₩22,774 | -0.87% | 1.7만 |
|---|
| 2026.01.27 | ₩22,921 | ₩22,930 | ₩22,801 | ₩22,921 | 0.00% | 6.4천 |
|---|
| 2026.01.26 | ₩22,707 | ₩22,894 | ₩22,600 | ₩22,867 | +0.71% | 1.9만 |
|---|
| 2026.01.23 | ₩22,867 | ₩22,894 | ₩22,667 | ₩22,774 | -0.41% | 1.2만 |
|---|
| 2026.01.22 | ₩22,680 | ₩22,961 | ₩22,506 | ₩22,867 | +0.83% | 2.3만 |
|---|
| 2026.01.21 | ₩22,480 | ₩22,984 | ₩22,255 | ₩22,493 | +0.06% | 1.6만 |
|---|
| 2026.01.20 | ₩22,747 | ₩22,801 | ₩22,359 | ₩22,453 | -1.29% | 3만 |
|---|
| 2026.01.16 | ₩22,694 | ₩22,934 | ₩22,640 | ₩22,787 | +0.41% | 5.2천 |
|---|
| 2026.01.15 | ₩22,961 | ₩22,961 | ₩22,617 | ₩22,834 | -0.55% | 9.1천 |
|---|
| 2026.01.14 | ₩22,720 | ₩22,961 | ₩22,399 | ₩22,827 | +0.47% | 5.4만 |
|---|
| 2026.01.13 | ₩22,506 | ₩22,974 | ₩22,413 | ₩22,640 | +0.59% | 1.8만 |
|---|
| 2026.01.12 | ₩22,533 | ₩22,774 | ₩22,266 | ₩22,373 | -0.71% | 1.5만 |
|---|
| 2026.01.09 | ₩22,533 | ₩22,533 | ₩22,306 | ₩22,493 | -0.18% | 1.3만 |
|---|
| 2026.01.08 | ₩22,453 | ₩22,867 | ₩22,453 | ₩22,493 | +0.18% | 1.3만 |
|---|
| 2026.01.07 | ₩22,413 | ₩22,600 | ₩22,399 | ₩22,453 | +0.18% | 1.2만 |
|---|
| 2026.01.06 | ₩22,413 | ₩22,413 | ₩22,226 | ₩22,357 | -0.25% | 9.7천 |
|---|
| 2026.01.05 | ₩22,466 | ₩22,988 | ₩22,386 | ₩22,386 | -0.36% | 2.2만 |
|---|
| 2026.01.02 | ₩22,252 | ₩22,398 | ₩22,226 | ₩22,373 | +0.54% | 6.6천 |
|---|
| 2025.12.31 | ₩22,279 | ₩22,399 | ₩22,105 | ₩22,105 | -0.78% | 4.9만 |
|---|
| 2025.12.30 | ₩22,292 | ₩22,466 | ₩22,145 | ₩22,279 | -0.06% | 3.9만 |
|---|
| 2025.12.29 | ₩22,333 | ₩22,426 | ₩22,266 | ₩22,333 | 0.00% | 3.5만 |
|---|
| 2025.12.26 | ₩22,413 | ₩22,466 | ₩22,232 | ₩22,413 | 0.00% | 1.6만 |
|---|
| 2025.12.24 | ₩22,493 | ₩22,506 | ₩22,319 | ₩22,440 | -0.24% | 1.8만 |
|---|
| 2025.12.23 | ₩22,373 | ₩22,526 | ₩22,346 | ₩22,426 | +0.24% | 1.4만 |
|---|
| 2025.12.22 | ₩22,627 | ₩22,627 | ₩22,386 | ₩22,386 | -1.06% | 3.1만 |
|---|
| 2025.12.19 | ₩22,627 | ₩22,694 | ₩22,480 | ₩22,547 | -0.35% | 1.9만 |
|---|
| 2025.12.18 | ₩22,493 | ₩22,680 | ₩22,226 | ₩22,627 | +0.59% | 4.2만 |
|---|
| 2025.12.17 | ₩22,694 | ₩22,694 | ₩22,466 | ₩22,567 | -0.56% | 1.7만 |
|---|
| 2025.12.16 | ₩22,560 | ₩22,698 | ₩22,493 | ₩22,667 | +0.47% | 9.7천 |
|---|
| 2025.12.15 | ₩23,122 | ₩23,122 | ₩22,976 | ₩23,069 | -0.23% | 8천 |
|---|
| 2025.12.12 | ₩23,081 | ₩23,237 | ₩22,894 | ₩23,001 | -0.35% | 1.5만 |
|---|
| 2025.12.11 | ₩23,068 | ₩23,358 | ₩23,068 | ₩23,215 | +0.64% | 1.1만 |
|---|
| 2025.12.10 | ₩23,215 | ₩23,215 | ₩23,011 | ₩23,055 | -0.69% | 9.1천 |
|---|
| 2025.12.09 | ₩23,055 | ₩23,148 | ₩22,908 | ₩23,068 | +0.06% | 1.8만 |
|---|
| 2025.12.08 | ₩22,881 | ₩23,108 | ₩22,854 | ₩23,015 | +0.58% | 8천 |
|---|
| 2025.12.05 | ₩23,215 | ₩23,275 | ₩22,787 | ₩22,961 | -1.09% | 6.4만 |
|---|
| 2025.12.04 | ₩23,469 | ₩23,469 | ₩23,148 | ₩23,269 | -0.85% | 6.9천 |
|---|
| 2025.12.03 | ₩23,041 | ₩23,340 | ₩23,001 | ₩23,340 | +1.29% | 4.2천 |
|---|
| 2025.12.02 | ₩22,974 | ₩23,336 | ₩22,974 | ₩23,135 | +0.70% | 4.5천 |
|---|
| 2025.12.01 | ₩22,908 | ₩23,389 | ₩22,867 | ₩23,095 | +0.82% | 1.6만 |
|---|
| 2025.11.28 | ₩23,198 | ₩23,402 | ₩22,841 | ₩22,934 | -1.14% | 4만 |
|---|
| 2025.11.26 | ₩23,389 | ₩23,509 | ₩23,309 | ₩23,402 | +0.06% | 2.8천 |
|---|
| 2025.11.25 | ₩23,269 | ₩23,362 | ₩23,202 | ₩23,336 | +0.29% | 1.1만 |
|---|
| 2025.11.24 | ₩22,948 | ₩23,269 | ₩22,948 | ₩23,148 | +0.87% | 8.3천 |
|---|
| 2025.11.21 | ₩22,854 | ₩23,162 | ₩22,814 | ₩22,921 | +0.29% | 1.1만 |
|---|
| 2025.11.20 | ₩23,028 | ₩23,155 | ₩22,827 | ₩22,854 | -0.75% | 2.3만 |
|---|
| 2025.11.19 | ₩22,908 | ₩23,229 | ₩22,827 | ₩23,015 | +0.47% | 2.2만 |
|---|
| 2025.11.18 | ₩22,988 | ₩23,135 | ₩22,988 | ₩23,068 | +0.35% | 1.6천 |
|---|
| 2025.11.17 | ₩23,095 | ₩23,229 | ₩22,921 | ₩22,991 | -0.45% | 6.1천 |
|---|
| 2025.11.14 | ₩23,322 | ₩23,402 | ₩22,761 | ₩23,001 | -1.38% | 2.3만 |
|---|
| 2025.11.13 | ₩23,135 | ₩23,336 | ₩23,135 | ₩23,196 | +0.27% | 6.6천 |
|---|
| 2025.11.12 | ₩23,483 | ₩23,670 | ₩23,376 | ₩23,630 | +0.63% | 1.3만 |
|---|
| 2025.11.11 | ₩23,215 | ₩23,536 | ₩23,215 | ₩23,389 | +0.75% | 5.1천 |
|---|
| 2025.11.10 | ₩23,402 | ₩23,402 | ₩23,028 | ₩23,202 | -0.86% | 8.8천 |
|---|
| 2025.11.07 | ₩23,349 | ₩23,349 | ₩22,881 | ₩23,081 | -1.15% | 5.9천 |
|---|
| 2025.11.06 | ₩23,483 | ₩23,483 | ₩23,068 | ₩23,349 | -0.57% | 2.2천 |
|---|
| 2025.11.05 | ₩23,242 | ₩23,402 | ₩23,139 | ₩23,349 | +0.46% | 5.5천 |
|---|
| 2025.11.04 | ₩22,948 | ₩23,068 | ₩22,761 | ₩23,068 | +0.52% | 1.6만 |
|---|
| 2025.11.03 | ₩23,202 | ₩23,269 | ₩22,827 | ₩23,081 | -0.52% | 1.5만 |
|---|
| 2025.10.31 | ₩23,603 | ₩23,656 | ₩23,068 | ₩23,095 | -2.15% | 3.4만 |
|---|
| 2025.10.30 | ₩23,857 | ₩24,018 | ₩23,509 | ₩23,509 | -1.46% | 1.2만 |
|---|
| 2025.10.29 | ₩23,884 | ₩23,911 | ₩23,737 | ₩23,777 | -0.45% | 3.7천 |
|---|
| 2025.10.28 | ₩24,004 | ₩24,004 | ₩23,897 | ₩23,897 | -0.45% | 3.1천 |
|---|
| 2025.10.27 | ₩23,763 | ₩24,004 | ₩23,737 | ₩24,004 | +1.01% | 7.3천 |
|---|
| 2025.10.24 | ₩23,656 | ₩24,004 | ₩23,550 | ₩23,603 | -0.23% | 7.6천 |
|---|
| 2025.10.23 | ₩23,670 | ₩23,884 | ₩23,496 | ₩23,564 | -0.45% | 8.5천 |
|---|
| 2025.10.22 | ₩23,670 | ₩23,670 | ₩23,480 | ₩23,616 | -0.23% | 4.4천 |
|---|
| 2025.10.21 | ₩23,924 | ₩24,004 | ₩23,550 | ₩23,550 | -1.57% | 1.2만 |
|---|
| 2025.10.20 | ₩23,643 | ₩23,991 | ₩23,483 | ₩23,924 | +1.19% | 1만 |
|---|
| 2025.10.17 | ₩23,389 | ₩24,018 | ₩23,229 | ₩23,483 | +0.40% | 4.7만 |
|---|
| 2025.10.16 | ₩23,175 | ₩23,683 | ₩23,175 | ₩23,469 | +1.27% | 6.2천 |
|---|
| 2025.10.15 | ₩23,095 | ₩23,322 | ₩23,095 | ₩23,255 | +0.69% | 3.9천 |
|---|
| 2025.10.14 | ₩23,122 | ₩23,162 | ₩22,835 | ₩23,041 | -0.35% | 1.1만 |
|---|
| 2025.10.13 | ₩22,948 | ₩23,135 | ₩22,894 | ₩23,029 | +0.36% | 4천 |
|---|
| 2025.10.10 | ₩23,108 | ₩23,108 | ₩22,881 | ₩22,961 | -0.64% | 1.8만 |
|---|