시장 데이터를 불러오는 중
전체 종목
Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084 과거 주가
Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084 · BIPJ · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084 · BIPJ · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,163 | ₩31,236 | ₩30,103 | ₩30,669 | -1.58% | 1만 |
| 2026.10.08 | ₩31,323 | ₩31,323 | ₩29,942 | ₩30,975 | -1.11% | 6.4천 |
| 2026.10.07 | ₩30,935 | ₩31,350 | ₩30,291 | ₩31,323 | +1.26% | 3.7천 |
| 2026.10.06 | ₩30,841 | ₩31,136 | ₩30,774 | ₩30,935 | +0.30% | 2.2천 |
| 2026.10.05 | ₩31,082 | ₩31,243 | ₩30,640 | ₩30,640 | -1.42% | 5.7천 |
| 2026.10.02 | ₩31,337 | ₩31,484 | ₩30,901 | ₩31,028 | -0.98% | 8.1천 |
| 2026.10.01 | ₩31,337 | ₩31,377 | ₩31,116 | ₩31,377 | +0.13% | 4.2천 |
| 2026.09.30 | ₩31,230 | ₩31,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,390 |
| +0.52% |
| 1.2만 |
| 2026.09.29 | ₩30,613 | ₩31,525 | ₩30,613 | ₩31,109 | +1.62% | 4.1천 |
|---|
| 2026.09.28 | ₩31,350 | ₩31,940 | ₩30,961 | ₩31,136 | -0.68% | 6.2천 |
|---|
| 2026.09.25 | ₩31,163 | ₩31,504 | ₩30,841 | ₩31,364 | +0.65% | 5.2천 |
|---|
| 2026.09.24 | ₩31,337 | ₩31,907 | ₩30,868 | ₩31,149 | -0.60% | 5.5천 |
|---|
| 2026.09.23 | ₩31,230 | ₩31,679 | ₩31,136 | ₩31,344 | +0.36% | 7.1천 |
|---|
| 2026.09.22 | ₩31,256 | ₩31,753 | ₩31,256 | ₩31,377 | +0.39% | 2.6천 |
|---|
| 2026.09.21 | ₩31,820 | ₩31,820 | ₩31,243 | ₩31,256 | -1.77% | 3만 |
|---|
| 2026.09.18 | ₩32,034 | ₩32,222 | ₩31,685 | ₩31,685 | -1.09% | 8.4천 |
|---|
| 2026.09.17 | ₩31,913 | ₩32,155 | ₩31,900 | ₩31,900 | -0.04% | 700 |
|---|
| 2026.09.16 | ₩32,343 | ₩32,343 | ₩31,404 | ₩31,672 | -2.07% | 2.7천 |
|---|
| 2026.09.15 | ₩31,431 | ₩32,743 | ₩31,176 | ₩31,753 | +1.02% | 1.8만 |
|---|
| 2026.09.14 | ₩32,195 | ₩32,368 | ₩31,913 | ₩31,913 | -0.87% | 1.1만 |
|---|
| 2026.09.11 | ₩32,155 | ₩32,155 | ₩31,712 | ₩32,155 | 0.00% | 1.3천 |
|---|
| 2026.09.10 | ₩31,820 | ₩32,422 | ₩31,712 | ₩31,980 | +0.51% | 4.3천 |
|---|
| 2026.09.09 | ₩31,739 | ₩32,490 | ₩31,726 | ₩32,048 | +0.97% | 7천 |
|---|
| 2026.09.08 | ₩31,726 | ₩32,490 | ₩31,726 | ₩31,793 | +0.21% | 9.9천 |
|---|
| 2026.09.04 | ₩32,048 | ₩32,048 | ₩31,592 | ₩31,726 | -1.00% | 1.3만 |
|---|
| 2026.09.03 | ₩32,490 | ₩32,490 | ₩32,101 | ₩32,141 | -1.07% | 7.7천 |
|---|
| 2026.09.02 | ₩32,021 | ₩32,604 | ₩31,833 | ₩32,302 | +0.88% | 7.1천 |
|---|
| 2026.09.01 | ₩32,463 | ₩32,463 | ₩31,444 | ₩31,900 | -1.73% | 1.3만 |
|---|
| 2026.08.31 | ₩33,053 | ₩33,053 | ₩31,980 | ₩32,463 | -1.78% | 1.5만 |
|---|
| 2026.08.28 | ₩32,691 | ₩32,939 | ₩32,074 | ₩32,249 | -1.35% | 3.2천 |
|---|
| 2026.08.27 | ₩32,155 | ₩32,490 | ₩32,155 | ₩32,316 | +0.50% | 3.5천 |
|---|
| 2026.08.26 | ₩32,182 | ₩32,182 | ₩32,007 | ₩32,168 | -0.04% | 7.9천 |
|---|
| 2026.08.25 | ₩32,034 | ₩32,182 | ₩31,893 | ₩32,141 | +0.33% | 2.4만 |
|---|
| 2026.08.24 | ₩32,128 | ₩32,128 | ₩31,699 | ₩31,980 | -0.46% | 1.1만 |
|---|
| 2026.08.21 | ₩32,302 | ₩32,302 | ₩31,900 | ₩32,115 | -0.58% | 8.7천 |
|---|
| 2026.08.20 | ₩32,678 | ₩32,678 | ₩31,833 | ₩32,302 | -1.15% | 3.1만 |
|---|
| 2026.08.19 | ₩32,933 | ₩32,933 | ₩32,758 | ₩32,852 | -0.24% | 9.5천 |
|---|
| 2026.08.18 | ₩33,000 | ₩33,000 | ₩32,785 | ₩32,973 | -0.08% | 8천 |
|---|
| 2026.08.17 | ₩33,160 | ₩33,214 | ₩32,745 | ₩33,107 | -0.16% | 9.7천 |
|---|
| 2026.08.14 | ₩33,254 | ₩33,254 | ₩32,933 | ₩33,160 | -0.28% | 1만 |
|---|
| 2026.08.13 | ₩33,214 | ₩33,241 | ₩32,852 | ₩33,241 | +0.08% | 9.8천 |
|---|
| 2026.08.12 | ₩32,946 | ₩33,236 | ₩32,892 | ₩33,080 | +0.41% | 1.1만 |
|---|
| 2026.08.11 | ₩33,093 | ₩33,228 | ₩32,570 | ₩32,718 | -1.13% | 1.1만 |
|---|
| 2026.08.10 | ₩32,758 | ₩33,016 | ₩32,758 | ₩33,000 | +0.74% | 2.8천 |
|---|
| 2026.08.07 | ₩33,228 | ₩33,241 | ₩32,852 | ₩32,852 | -1.13% | 5천 |
|---|
| 2026.08.06 | ₩33,174 | ₩33,174 | ₩33,067 | ₩33,067 | -0.32% | 1.2천 |
|---|
| 2026.08.05 | ₩33,053 | ₩33,241 | ₩33,013 | ₩33,067 | +0.04% | 1만 |
|---|
| 2026.08.04 | ₩33,254 | ₩33,254 | ₩33,107 | ₩33,107 | -0.44% | 2.4천 |
|---|
| 2026.08.03 | ₩33,000 | ₩33,241 | ₩33,000 | ₩33,241 | +0.73% | 3.7천 |
|---|
| 2026.07.31 | ₩33,174 | ₩33,241 | ₩33,107 | ₩33,160 | -0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩33,254 | ₩33,254 | ₩33,013 | ₩33,013 | -0.73% | 3.3천 |
|---|
| 2026.07.29 | ₩33,201 | ₩33,241 | ₩32,865 | ₩33,241 | +0.12% | 2.2만 |
|---|
| 2026.07.28 | ₩33,442 | ₩33,442 | ₩33,160 | ₩33,201 | -0.72% | 1.1만 |
|---|
| 2026.07.27 | ₩33,536 | ₩33,576 | ₩33,160 | ₩33,308 | -0.68% | 1.1만 |
|---|
| 2026.07.24 | ₩33,509 | ₩33,523 | ₩33,228 | ₩33,228 | -0.84% | 1.5천 |
|---|
| 2026.07.23 | ₩33,509 | ₩33,509 | ₩33,187 | ₩33,415 | -0.28% | 6.3천 |
|---|
| 2026.07.22 | ₩33,563 | ₩33,697 | ₩33,509 | ₩33,510 | -0.16% | 7.1천 |
|---|
| 2026.07.21 | ₩33,616 | ₩33,616 | ₩33,523 | ₩33,523 | -0.28% | 1.2천 |
|---|
| 2026.07.20 | ₩33,777 | ₩33,791 | ₩33,704 | ₩33,724 | -0.16% | 8.2천 |
|---|
| 2026.07.17 | ₩33,603 | ₩33,791 | ₩33,590 | ₩33,683 | +0.24% | 7.6천 |
|---|
| 2026.07.16 | ₩33,791 | ₩33,791 | ₩33,375 | ₩33,670 | -0.36% | 1.1천 |
|---|
| 2026.07.15 | ₩33,724 | ₩33,777 | ₩33,643 | ₩33,764 | +0.12% | 5.4천 |
|---|
| 2026.07.14 | ₩33,630 | ₩33,697 | ₩33,523 | ₩33,529 | -0.30% | 6.6천 |
|---|
| 2026.07.13 | ₩33,590 | ₩33,630 | ₩33,388 | ₩33,563 | -0.08% | 8천 |
|---|
| 2026.07.10 | ₩33,643 | ₩33,643 | ₩33,402 | ₩33,482 | -0.48% | 1.2천 |
|---|
| 2026.07.09 | ₩33,576 | ₩33,590 | ₩33,402 | ₩33,496 | -0.24% | 2.8천 |
|---|
| 2026.07.08 | ₩33,630 | ₩33,630 | ₩33,388 | ₩33,482 | -0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩33,643 | ₩33,683 | ₩33,509 | ₩33,523 | -0.36% | 3.4천 |
|---|
| 2026.07.06 | ₩33,697 | ₩33,697 | ₩33,429 | ₩33,429 | -0.80% | 900 |
|---|
| 2026.07.02 | ₩33,777 | ₩33,777 | ₩33,549 | ₩33,697 | -0.24% | 9천 |
|---|
| 2026.07.01 | ₩33,616 | ₩33,750 | ₩33,489 | ₩33,603 | -0.04% | 5.2천 |
|---|
| 2026.06.30 | ₩33,442 | ₩33,523 | ₩33,201 | ₩33,523 | +0.24% | 4.7만 |
|---|
| 2026.06.29 | ₩33,429 | ₩33,455 | ₩33,120 | ₩33,295 | -0.40% | 4.9천 |
|---|
| 2026.06.26 | ₩33,268 | ₩33,576 | ₩33,241 | ₩33,268 | 0.00% | 1.4만 |
|---|
| 2026.06.25 | ₩33,683 | ₩33,690 | ₩33,147 | ₩33,268 | -1.23% | 1.9만 |
|---|
| 2026.06.24 | ₩33,777 | ₩33,777 | ₩33,670 | ₩33,683 | -0.28% | 4천 |
|---|
| 2026.06.23 | ₩33,590 | ₩33,777 | ₩33,295 | ₩33,697 | +0.32% | 1.3만 |
|---|
| 2026.06.22 | ₩33,523 | ₩33,724 | ₩33,482 | ₩33,482 | -0.12% | 6.8천 |
|---|
| 2026.06.18 | ₩33,536 | ₩33,724 | ₩33,268 | ₩33,523 | -0.04% | 5.5천 |
|---|
| 2026.06.17 | ₩33,509 | ₩33,616 | ₩33,093 | ₩33,348 | -0.48% | 6.6천 |
|---|
| 2026.06.16 | ₩33,295 | ₩33,455 | ₩33,281 | ₩33,348 | +0.16% | 3.6천 |
|---|
| 2026.06.15 | ₩33,321 | ₩33,509 | ₩33,000 | ₩33,429 | +0.32% | 6.5천 |
|---|
| 2026.06.12 | ₩33,885 | ₩33,885 | ₩33,590 | ₩33,590 | -0.87% | 1.6천 |
|---|
| 2026.06.11 | ₩33,683 | ₩33,925 | ₩33,683 | ₩33,724 | +0.12% | 5천 |
|---|
| 2026.06.10 | ₩33,898 | ₩33,898 | ₩33,737 | ₩33,737 | -0.47% | 3.3천 |
|---|
| 2026.06.09 | ₩33,737 | ₩34,166 | ₩33,603 | ₩33,737 | 0.00% | 1.3만 |
|---|
| 2026.06.08 | ₩33,576 | ₩33,791 | ₩33,523 | ₩33,657 | +0.24% | 3천 |
|---|
| 2026.06.05 | ₩33,791 | ₩33,791 | ₩33,509 | ₩33,509 | -0.83% | 3.3천 |
|---|
| 2026.06.04 | ₩33,791 | ₩33,817 | ₩33,523 | ₩33,817 | +0.08% | 3.7천 |
|---|
| 2026.06.03 | ₩33,737 | ₩33,737 | ₩33,523 | ₩33,549 | -0.56% | 2.6천 |
|---|
| 2026.06.02 | ₩33,817 | ₩34,005 | ₩33,670 | ₩33,791 | -0.08% | 3.1천 |
|---|
| 2026.06.01 | ₩33,737 | ₩34,394 | ₩33,737 | ₩33,898 | +0.48% | 4.9천 |
|---|
| 2026.05.29 | ₩34,045 | ₩34,045 | ₩33,858 | ₩33,858 | -0.55% | 2.8천 |
|---|
| 2026.05.28 | ₩33,683 | ₩34,662 | ₩33,623 | ₩34,019 | +1.00% | 2.4만 |
|---|
| 2026.05.27 | ₩33,442 | ₩33,710 | ₩33,429 | ₩33,616 | +0.52% | 1만 |
|---|
| 2026.05.26 | ₩33,388 | ₩33,429 | ₩33,288 | ₩33,335 | -0.16% | 5.3천 |
|---|
| 2026.05.22 | ₩33,362 | ₩33,362 | ₩32,926 | ₩33,120 | -0.72% | 6.3천 |
|---|
| 2026.05.21 | ₩33,321 | ₩33,321 | ₩32,986 | ₩33,296 | -0.08% | 1.3만 |
|---|
| 2026.05.20 | ₩33,415 | ₩33,455 | ₩33,228 | ₩33,241 | -0.52% | 2.4천 |
|---|
| 2026.05.19 | ₩33,509 | ₩33,509 | ₩33,053 | ₩33,509 | 0.00% | 1.4만 |
|---|
| 2026.05.18 | ₩33,657 | ₩33,657 | ₩33,523 | ₩33,523 | -0.40% | 6.5천 |
|---|
| 2026.05.15 | ₩33,321 | ₩33,657 | ₩33,321 | ₩33,482 | +0.48% | 8.1천 |
|---|
| 2026.05.14 | ₩33,657 | ₩33,750 | ₩33,321 | ₩33,321 | -1.00% | 3.2천 |
|---|
| 2026.05.13 | ₩33,576 | ₩33,777 | ₩33,321 | ₩33,603 | +0.08% | 8천 |
|---|
| 2026.05.12 | ₩33,590 | ₩33,590 | ₩33,429 | ₩33,583 | -0.02% | 4.8천 |
|---|
| 2026.05.11 | ₩33,724 | ₩33,764 | ₩33,368 | ₩33,590 | -0.40% | 6.6천 |
|---|
| 2026.05.08 | ₩33,643 | ₩33,750 | ₩33,476 | ₩33,750 | +0.32% | 6.8천 |
|---|
| 2026.05.07 | ₩33,321 | ₩33,657 | ₩33,321 | ₩33,630 | +0.93% | 8.8천 |
|---|
| 2026.05.06 | ₩33,402 | ₩33,442 | ₩33,067 | ₩33,442 | +0.12% | 2.7천 |
|---|
| 2026.05.05 | ₩33,120 | ₩33,281 | ₩33,013 | ₩33,187 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩32,919 | ₩33,187 | ₩32,919 | ₩33,120 | +0.61% | 5.2천 |
|---|
| 2026.05.01 | ₩33,053 | ₩33,228 | ₩32,933 | ₩33,201 | +0.45% | 6.2천 |
|---|
| 2026.04.30 | ₩32,946 | ₩33,321 | ₩32,604 | ₩33,254 | +0.94% | 2.5만 |
|---|
| 2026.04.29 | ₩33,281 | ₩33,321 | ₩32,584 | ₩32,584 | -2.10% | 2.3만 |
|---|
| 2026.04.28 | ₩33,040 | ₩33,455 | ₩32,892 | ₩33,254 | +0.65% | 2.7만 |
|---|
| 2026.04.27 | ₩33,107 | ₩33,174 | ₩32,986 | ₩33,040 | -0.20% | 1.4만 |
|---|
| 2026.04.24 | ₩33,147 | ₩33,147 | ₩32,953 | ₩32,959 | -0.57% | 9.7천 |
|---|
| 2026.04.23 | ₩32,772 | ₩33,281 | ₩32,731 | ₩33,241 | +1.43% | 1.8만 |
|---|
| 2026.04.22 | ₩32,557 | ₩32,812 | ₩32,048 | ₩32,798 | +0.74% | 1.2만 |
|---|
| 2026.04.21 | ₩32,557 | ₩32,557 | ₩32,302 | ₩32,383 | -0.54% | 6.6천 |
|---|
| 2026.04.20 | ₩32,141 | ₩32,638 | ₩31,913 | ₩32,463 | +1.00% | 8.4천 |
|---|
| 2026.04.17 | ₩31,846 | ₩32,477 | ₩31,846 | ₩32,477 | +1.98% | 6.8천 |
|---|
| 2026.04.16 | ₩32,048 | ₩32,316 | ₩31,726 | ₩32,021 | -0.08% | 2만 |
|---|
| 2026.04.15 | ₩31,887 | ₩32,048 | ₩31,685 | ₩32,048 | +0.50% | 7.2천 |
|---|
| 2026.04.14 | ₩31,578 | ₩31,833 | ₩31,377 | ₩31,672 | +0.30% | 6.1천 |
|---|
| 2026.04.13 | ₩31,565 | ₩31,618 | ₩31,310 | ₩31,498 | -0.21% | 4.8천 |
|---|
| 2026.04.10 | ₩31,069 | ₩31,551 | ₩31,069 | ₩31,364 | +0.95% | 1만 |
|---|
| 2026.04.09 | ₩31,082 | ₩31,390 | ₩30,948 | ₩31,149 | +0.22% | 9.5천 |
|---|
| 2026.04.08 | ₩30,948 | ₩31,390 | ₩30,760 | ₩31,062 | +0.37% | 8.9천 |
|---|
| 2026.04.07 | ₩30,868 | ₩30,868 | ₩30,586 | ₩30,760 | -0.35% | 7.5천 |
|---|
| 2026.04.06 | ₩30,827 | ₩30,881 | ₩30,707 | ₩30,814 | -0.04% | 1만 |
|---|
| 2026.04.02 | ₩30,613 | ₩30,881 | ₩30,573 | ₩30,720 | +0.35% | 1.3만 |
|---|
| 2026.04.01 | ₩30,452 | ₩30,881 | ₩30,412 | ₩30,693 | +0.79% | 1.5만 |
|---|
| 2026.03.31 | ₩30,465 | ₩30,921 | ₩30,385 | ₩30,385 | -0.26% | 3.7만 |
|---|
| 2026.03.30 | ₩30,452 | ₩30,720 | ₩30,452 | ₩30,452 | 0.00% | 2.4천 |
|---|
| 2026.03.27 | ₩30,465 | ₩30,935 | ₩30,385 | ₩30,385 | -0.26% | 6.1천 |
|---|
| 2026.03.26 | ₩30,586 | ₩30,918 | ₩30,237 | ₩30,465 | -0.39% | 5.9천 |
|---|
| 2026.03.25 | ₩30,586 | ₩30,961 | ₩30,586 | ₩30,599 | +0.04% | 1.2만 |
|---|
| 2026.03.24 | ₩30,398 | ₩30,720 | ₩30,398 | ₩30,532 | +0.44% | 1.2만 |
|---|
| 2026.03.23 | ₩31,203 | ₩31,900 | ₩30,345 | ₩30,398 | -2.58% | 6.4만 |
|---|
| 2026.03.20 | ₩31,565 | ₩31,779 | ₩30,881 | ₩30,881 | -2.17% | 2.3만 |
|---|
| 2026.03.19 | ₩32,034 | ₩32,852 | ₩31,484 | ₩31,565 | -1.47% | 4.6만 |
|---|
| 2026.03.18 | ₩32,048 | ₩32,517 | ₩32,048 | ₩32,155 | +0.33% | 1.3만 |
|---|
| 2026.03.17 | ₩32,678 | ₩32,678 | ₩31,940 | ₩32,074 | -1.85% | 4.8만 |
|---|
| 2026.03.16 | ₩33,080 | ₩33,080 | ₩32,503 | ₩32,503 | -1.74% | 9.7천 |
|---|
| 2026.03.13 | ₩33,630 | ₩33,630 | ₩33,388 | ₩33,496 | -0.40% | 5.4천 |
|---|
| 2026.03.12 | ₩33,670 | ₩33,670 | ₩33,455 | ₩33,455 | -0.64% | 5.9천 |
|---|
| 2026.03.11 | ₩33,724 | ₩33,724 | ₩33,418 | ₩33,576 | -0.44% | 5.2천 |
|---|
| 2026.03.10 | ₩33,563 | ₩33,724 | ₩33,536 | ₩33,710 | +0.44% | 8.8천 |
|---|
| 2026.03.09 | ₩33,630 | ₩33,630 | ₩33,388 | ₩33,402 | -0.68% | 8.5천 |
|---|
| 2026.03.06 | ₩33,335 | ₩33,764 | ₩33,335 | ₩33,603 | +0.80% | 6.9천 |
|---|
| 2026.03.05 | ₩33,523 | ₩33,536 | ₩33,388 | ₩33,536 | +0.04% | 6.8천 |
|---|
| 2026.03.04 | ₩33,469 | ₩33,553 | ₩33,308 | ₩33,362 | -0.32% | 1.3만 |
|---|
| 2026.03.03 | ₩33,469 | ₩33,523 | ₩33,053 | ₩33,442 | -0.08% | 1.3만 |
|---|
| 2026.03.02 | ₩33,482 | ₩33,643 | ₩33,348 | ₩33,469 | -0.04% | 8.8천 |
|---|
| 2026.02.27 | ₩33,697 | ₩33,697 | ₩33,268 | ₩33,442 | -0.76% | 2.4만 |
|---|
| 2026.02.26 | ₩33,710 | ₩33,804 | ₩33,657 | ₩33,724 | +0.04% | 7.9천 |
|---|
| 2026.02.25 | ₩33,737 | ₩33,804 | ₩33,590 | ₩33,670 | -0.20% | 1.1만 |
|---|
| 2026.02.24 | ₩33,576 | ₩33,683 | ₩33,576 | ₩33,643 | +0.20% | 6.7천 |
|---|
| 2026.02.23 | ₩33,469 | ₩33,590 | ₩33,388 | ₩33,576 | +0.32% | 1.4만 |
|---|
| 2026.02.20 | ₩33,402 | ₩33,482 | ₩33,388 | ₩33,402 | 0.00% | 6.6천 |
|---|
| 2026.02.19 | ₩33,469 | ₩33,523 | ₩33,254 | ₩33,308 | -0.48% | 2.3만 |
|---|
| 2026.02.18 | ₩33,670 | ₩33,683 | ₩33,336 | ₩33,348 | -0.96% | 1.1만 |
|---|
| 2026.02.17 | ₩33,415 | ₩33,697 | ₩33,375 | ₩33,536 | +0.36% | 1.8만 |
|---|
| 2026.02.13 | ₩33,442 | ₩33,442 | ₩33,174 | ₩33,241 | -0.60% | 7.3천 |
|---|
| 2026.02.12 | ₩33,496 | ₩33,496 | ₩33,268 | ₩33,295 | -0.60% | 1.3만 |
|---|
| 2026.02.11 | ₩33,442 | ₩33,643 | ₩33,395 | ₩33,455 | +0.04% | 9.3천 |
|---|
| 2026.02.10 | ₩33,375 | ₩33,523 | ₩33,026 | ₩33,442 | +0.20% | 1.4만 |
|---|
| 2026.02.09 | ₩32,879 | ₩33,496 | ₩32,705 | ₩33,324 | +1.35% | 8.4천 |
|---|
| 2026.02.06 | ₩32,825 | ₩33,455 | ₩32,557 | ₩32,852 | +0.08% | 8.1천 |
|---|
| 2026.02.05 | ₩33,724 | ₩33,724 | ₩32,463 | ₩32,705 | -3.02% | 7.6만 |
|---|
| 2026.02.04 | ₩33,563 | ₩33,710 | ₩33,563 | ₩33,657 | +0.28% | 1.9천 |
|---|
| 2026.02.03 | ₩33,415 | ₩33,683 | ₩33,343 | ₩33,670 | +0.76% | 1.1만 |
|---|
| 2026.02.02 | ₩33,388 | ₩33,388 | ₩33,147 | ₩33,295 | -0.28% | 6.8천 |
|---|
| 2026.01.30 | ₩33,167 | ₩33,362 | ₩33,134 | ₩33,268 | +0.30% | 1만 |
|---|
| 2026.01.29 | ₩33,080 | ₩33,201 | ₩33,000 | ₩33,040 | -0.12% | 1.5만 |
|---|
| 2026.01.28 | ₩33,120 | ₩33,254 | ₩32,879 | ₩32,919 | -0.61% | 1.1만 |
|---|
| 2026.01.27 | ₩33,147 | ₩33,241 | ₩32,946 | ₩33,120 | -0.08% | 6.4천 |
|---|
| 2026.01.26 | ₩33,160 | ₩33,375 | ₩32,973 | ₩33,147 | -0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩33,268 | ₩33,268 | ₩32,906 | ₩33,053 | -0.64% | 3.6천 |
|---|
| 2026.01.22 | ₩32,973 | ₩33,523 | ₩32,852 | ₩33,120 | +0.45% | 8.8천 |
|---|
| 2026.01.21 | ₩32,986 | ₩33,040 | ₩32,825 | ₩32,839 | -0.45% | 1.6만 |
|---|
| 2026.01.20 | ₩33,268 | ₩33,268 | ₩32,919 | ₩32,946 | -0.97% | 1.2만 |
|---|
| 2026.01.16 | ₩33,201 | ₩33,295 | ₩33,013 | ₩33,295 | +0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩33,281 | ₩33,295 | ₩33,026 | ₩33,160 | -0.36% | 1.9만 |
|---|
| 2026.01.14 | ₩33,268 | ₩33,523 | ₩33,120 | ₩33,295 | +0.08% | 1.8만 |
|---|
| 2026.01.13 | ₩33,134 | ₩33,201 | ₩33,134 | ₩33,201 | +0.20% | 3.7천 |
|---|
| 2026.01.12 | ₩33,040 | ₩33,166 | ₩33,040 | ₩33,093 | +0.16% | 3.9천 |
|---|
| 2026.01.09 | ₩33,214 | ₩33,321 | ₩32,973 | ₩32,973 | -0.73% | 2.1만 |
|---|
| 2026.01.08 | ₩33,214 | ₩33,254 | ₩33,053 | ₩33,160 | -0.16% | 1.1만 |
|---|
| 2026.01.07 | ₩33,362 | ₩33,724 | ₩33,026 | ₩33,187 | -0.52% | 1.3만 |
|---|
| 2026.01.06 | ₩33,187 | ₩33,630 | ₩33,187 | ₩33,241 | +0.16% | 7.4천 |
|---|
| 2026.01.05 | ₩33,616 | ₩33,737 | ₩32,986 | ₩33,254 | -1.08% | 3.4만 |
|---|
| 2026.01.02 | ₩32,973 | ₩33,643 | ₩32,973 | ₩33,616 | +1.95% | 7.9천 |
|---|
| 2025.12.31 | ₩33,254 | ₩33,737 | ₩32,865 | ₩32,879 | -1.13% | 1.9만 |
|---|
| 2025.12.30 | ₩33,549 | ₩33,764 | ₩32,933 | ₩33,160 | -1.16% | 1.6만 |
|---|
| 2025.12.29 | ₩33,187 | ₩33,737 | ₩33,187 | ₩33,228 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩33,482 | ₩33,563 | ₩33,187 | ₩33,187 | -0.88% | 2.6천 |
|---|
| 2025.12.24 | ₩32,892 | ₩33,576 | ₩32,892 | ₩33,469 | +1.75% | 5천 |
|---|
| 2025.12.23 | ₩33,281 | ₩33,576 | ₩32,892 | ₩32,959 | -0.97% | 1.2만 |
|---|
| 2025.12.22 | ₩33,362 | ₩33,590 | ₩33,053 | ₩33,295 | -0.20% | 2.3만 |
|---|
| 2025.12.19 | ₩33,643 | ₩33,643 | ₩33,429 | ₩33,496 | -0.44% | 3.8천 |
|---|
| 2025.12.18 | ₩33,643 | ₩33,643 | ₩33,258 | ₩33,455 | -0.56% | 2.7천 |
|---|
| 2025.12.17 | ₩33,563 | ₩33,643 | ₩33,388 | ₩33,576 | +0.04% | 7.5천 |
|---|
| 2025.12.16 | ₩33,268 | ₩33,657 | ₩33,268 | ₩33,455 | +0.56% | 9.4천 |
|---|
| 2025.12.15 | ₩34,059 | ₩34,059 | ₩33,710 | ₩34,005 | -0.16% | 9.1천 |
|---|
| 2025.12.12 | ₩33,925 | ₩33,938 | ₩33,804 | ₩33,938 | +0.04% | 4.6천 |
|---|
| 2025.12.11 | ₩33,804 | ₩33,992 | ₩33,724 | ₩33,817 | +0.04% | 2.2만 |
|---|
| 2025.12.10 | ₩34,045 | ₩34,045 | ₩33,791 | ₩33,871 | -0.51% | 3.4천 |
|---|
| 2025.12.09 | ₩34,045 | ₩34,045 | ₩33,925 | ₩33,992 | -0.16% | 1.6만 |
|---|
| 2025.12.08 | ₩34,045 | ₩34,045 | ₩33,906 | ₩33,952 | -0.28% | 6.1천 |
|---|
| 2025.12.05 | ₩33,871 | ₩34,045 | ₩33,750 | ₩33,938 | +0.20% | 9.2천 |
|---|
| 2025.12.04 | ₩33,952 | ₩34,019 | ₩33,657 | ₩33,657 | -0.87% | 1만 |
|---|
| 2025.12.03 | ₩34,005 | ₩34,045 | ₩33,831 | ₩33,952 | -0.16% | 9.5천 |
|---|
| 2025.12.02 | ₩33,978 | ₩33,978 | ₩33,858 | ₩33,925 | -0.16% | 1.7만 |
|---|
| 2025.12.01 | ₩33,455 | ₩33,992 | ₩33,455 | ₩33,831 | +1.12% | 7.4천 |
|---|
| 2025.11.28 | ₩33,952 | ₩33,952 | ₩33,402 | ₩33,402 | -1.62% | 1.2만 |
|---|
| 2025.11.26 | ₩33,844 | ₩33,978 | ₩33,757 | ₩33,891 | +0.14% | 1.1만 |
|---|
| 2025.11.25 | ₩33,549 | ₩33,724 | ₩33,307 | ₩33,623 | +0.22% | 9.5천 |
|---|
| 2025.11.24 | ₩33,616 | ₩33,851 | ₩33,339 | ₩33,339 | -0.83% | 1.1만 |
|---|
| 2025.11.21 | ₩33,523 | ₩33,858 | ₩32,946 | ₩33,523 | 0.00% | 1.2만 |
|---|
| 2025.11.20 | ₩33,764 | ₩33,777 | ₩33,013 | ₩33,402 | -1.07% | 2.6만 |
|---|
| 2025.11.19 | ₩33,388 | ₩33,724 | ₩33,309 | ₩33,497 | +0.33% | 2.2만 |
|---|
| 2025.11.18 | ₩32,946 | ₩33,523 | ₩32,651 | ₩33,241 | +0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩33,777 | ₩33,898 | ₩32,933 | ₩32,946 | -2.46% | 1.9만 |
|---|
| 2025.11.14 | ₩34,059 | ₩34,059 | ₩33,523 | ₩33,523 | -1.57% | 3.5천 |
|---|
| 2025.11.13 | ₩34,059 | ₩34,059 | ₩33,750 | ₩33,978 | -0.24% | 5.8천 |
|---|
| 2025.11.12 | ₩34,005 | ₩34,005 | ₩33,659 | ₩33,992 | -0.04% | 1.4만 |
|---|
| 2025.11.11 | ₩33,992 | ₩34,005 | ₩33,777 | ₩33,844 | -0.43% | 4.4천 |
|---|
| 2025.11.10 | ₩33,831 | ₩33,898 | ₩33,650 | ₩33,858 | +0.08% | 6.2천 |
|---|
| 2025.11.07 | ₩33,523 | ₩33,898 | ₩33,523 | ₩33,764 | +0.72% | 3.9천 |
|---|
| 2025.11.06 | ₩33,858 | ₩33,858 | ₩33,095 | ₩33,603 | -0.75% | 4.6천 |
|---|
| 2025.11.05 | ₩33,134 | ₩33,885 | ₩33,134 | ₩33,750 | +1.86% | 2.2만 |
|---|
| 2025.11.04 | ₩33,429 | ₩33,429 | ₩33,053 | ₩33,272 | -0.47% | 1.4만 |
|---|
| 2025.11.03 | ₩33,710 | ₩33,710 | ₩33,455 | ₩33,455 | -0.76% | 1.5천 |
|---|
| 2025.10.31 | ₩33,817 | ₩33,819 | ₩33,187 | ₩33,750 | -0.20% | 1만 |
|---|
| 2025.10.30 | ₩33,710 | ₩33,777 | ₩33,523 | ₩33,523 | -0.56% | 8천 |
|---|
| 2025.10.29 | ₩33,710 | ₩33,724 | ₩33,576 | ₩33,576 | -0.40% | 7.5천 |
|---|
| 2025.10.28 | ₩33,643 | ₩33,697 | ₩33,523 | ₩33,657 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩33,858 | ₩33,858 | ₩33,528 | ₩33,555 | -0.90% | 4.8천 |
|---|
| 2025.10.24 | ₩33,590 | ₩33,858 | ₩33,590 | ₩33,657 | +0.20% | 4.2천 |
|---|
| 2025.10.23 | ₩33,523 | ₩33,561 | ₩33,523 | ₩33,561 | +0.12% | 2.4천 |
|---|
| 2025.10.22 | ₩33,683 | ₩33,683 | ₩33,523 | ₩33,523 | -0.48% | 8.6천 |
|---|
| 2025.10.21 | ₩33,630 | ₩33,764 | ₩33,603 | ₩33,710 | +0.24% | 6.6천 |
|---|
| 2025.10.20 | ₩33,764 | ₩33,925 | ₩33,643 | ₩33,764 | 0.00% | 1.6만 |
|---|
| 2025.10.17 | ₩33,683 | ₩33,764 | ₩33,603 | ₩33,643 | -0.12% | 9.7천 |
|---|
| 2025.10.16 | ₩33,590 | ₩33,683 | ₩33,523 | ₩33,616 | +0.08% | 1.9만 |
|---|
| 2025.10.15 | ₩33,683 | ₩33,683 | ₩33,536 | ₩33,590 | -0.28% | 5.9천 |
|---|
| 2025.10.14 | ₩33,536 | ₩33,643 | ₩33,523 | ₩33,576 | +0.12% | 2.8만 |
|---|
| 2025.10.13 | ₩33,523 | ₩33,697 | ₩33,523 | ₩33,657 | +0.40% | 1.7만 |
|---|
| 2025.10.10 | ₩33,523 | ₩33,657 | ₩33,523 | ₩33,590 | +0.20% | 1.2만 |
|---|