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 | ₩31,056 | ₩31,129 | ₩30,000 | ₩30,564 | -1.58% | 1만 |
| 2026.10.08 | ₩31,216 | ₩31,216 | ₩29,840 | ₩30,869 | -1.11% | 6.4천 |
| 2026.10.07 | ₩30,829 | ₩31,243 | ₩30,187 | ₩31,216 | +1.26% | 3.7천 |
| 2026.10.06 | ₩30,735 | ₩31,029 | ₩30,668 | ₩30,829 | +0.30% | 2.2천 |
| 2026.10.05 | ₩30,976 | ₩31,136 | ₩30,535 | ₩30,535 | -1.42% | 5.7천 |
| 2026.10.02 | ₩31,230 | ₩31,377 | ₩30,795 | ₩30,922 | -0.98% | 8.1천 |
| 2026.10.01 | ₩31,230 | ₩31,270 | ₩31,009 | ₩31,270 | +0.13% | 4.2천 |
| 2026.09.30 | ₩31,123 | ₩31,537 | ₩30,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,283 |
| +0.52% |
| 1.2만 |
| 2026.09.29 | ₩30,508 | ₩31,417 | ₩30,508 | ₩31,002 | +1.62% | 4.1천 |
|---|
| 2026.09.28 | ₩31,243 | ₩31,831 | ₩30,855 | ₩31,029 | -0.68% | 6.2천 |
|---|
| 2026.09.25 | ₩31,056 | ₩31,397 | ₩30,735 | ₩31,256 | +0.65% | 5.2천 |
|---|
| 2026.09.24 | ₩31,230 | ₩31,797 | ₩30,762 | ₩31,042 | -0.60% | 5.5천 |
|---|
| 2026.09.23 | ₩31,123 | ₩31,570 | ₩31,029 | ₩31,236 | +0.36% | 7.1천 |
|---|
| 2026.09.22 | ₩31,149 | ₩31,644 | ₩31,149 | ₩31,270 | +0.39% | 2.6천 |
|---|
| 2026.09.21 | ₩31,711 | ₩31,711 | ₩31,136 | ₩31,149 | -1.77% | 3만 |
|---|
| 2026.09.18 | ₩31,924 | ₩32,112 | ₩31,577 | ₩31,577 | -1.09% | 8.4천 |
|---|
| 2026.09.17 | ₩31,804 | ₩32,045 | ₩31,791 | ₩31,791 | -0.04% | 700 |
|---|
| 2026.09.16 | ₩32,232 | ₩32,232 | ₩31,296 | ₩31,564 | -2.07% | 2.7천 |
|---|
| 2026.09.15 | ₩31,323 | ₩32,631 | ₩31,069 | ₩31,644 | +1.02% | 1.8만 |
|---|
| 2026.09.14 | ₩32,085 | ₩32,257 | ₩31,804 | ₩31,804 | -0.87% | 1.1만 |
|---|
| 2026.09.11 | ₩32,045 | ₩32,045 | ₩31,604 | ₩32,045 | 0.00% | 1.3천 |
|---|
| 2026.09.10 | ₩31,711 | ₩32,311 | ₩31,604 | ₩31,871 | +0.51% | 4.3천 |
|---|
| 2026.09.09 | ₩31,630 | ₩32,379 | ₩31,617 | ₩31,938 | +0.97% | 7천 |
|---|
| 2026.09.08 | ₩31,617 | ₩32,379 | ₩31,617 | ₩31,684 | +0.21% | 9.9천 |
|---|
| 2026.09.04 | ₩31,938 | ₩31,938 | ₩31,483 | ₩31,617 | -1.00% | 1.3만 |
|---|
| 2026.09.03 | ₩32,379 | ₩32,379 | ₩31,991 | ₩32,031 | -1.07% | 7.7천 |
|---|
| 2026.09.02 | ₩31,911 | ₩32,492 | ₩31,724 | ₩32,192 | +0.88% | 7.1천 |
|---|
| 2026.09.01 | ₩32,352 | ₩32,352 | ₩31,336 | ₩31,791 | -1.73% | 1.3만 |
|---|
| 2026.08.31 | ₩32,940 | ₩32,940 | ₩31,871 | ₩32,352 | -1.78% | 1.5만 |
|---|
| 2026.08.28 | ₩32,579 | ₩32,826 | ₩31,965 | ₩32,138 | -1.35% | 3.2천 |
|---|
| 2026.08.27 | ₩32,045 | ₩32,379 | ₩32,045 | ₩32,205 | +0.50% | 3.5천 |
|---|
| 2026.08.26 | ₩32,071 | ₩32,071 | ₩31,898 | ₩32,058 | -0.04% | 7.9천 |
|---|
| 2026.08.25 | ₩31,924 | ₩32,071 | ₩31,784 | ₩32,031 | +0.33% | 2.4만 |
|---|
| 2026.08.24 | ₩32,018 | ₩32,018 | ₩31,590 | ₩31,871 | -0.46% | 1.1만 |
|---|
| 2026.08.21 | ₩32,192 | ₩32,192 | ₩31,791 | ₩32,005 | -0.58% | 8.7천 |
|---|
| 2026.08.20 | ₩32,566 | ₩32,566 | ₩31,724 | ₩32,192 | -1.15% | 3.1만 |
|---|
| 2026.08.19 | ₩32,820 | ₩32,820 | ₩32,646 | ₩32,740 | -0.24% | 9.5천 |
|---|
| 2026.08.18 | ₩32,887 | ₩32,887 | ₩32,673 | ₩32,860 | -0.08% | 8천 |
|---|
| 2026.08.17 | ₩33,047 | ₩33,100 | ₩32,633 | ₩32,993 | -0.16% | 9.7천 |
|---|
| 2026.08.14 | ₩33,140 | ₩33,140 | ₩32,820 | ₩33,047 | -0.28% | 1만 |
|---|
| 2026.08.13 | ₩33,100 | ₩33,127 | ₩32,740 | ₩33,127 | +0.08% | 9.8천 |
|---|
| 2026.08.12 | ₩32,833 | ₩33,122 | ₩32,780 | ₩32,967 | +0.41% | 1.1만 |
|---|
| 2026.08.11 | ₩32,980 | ₩33,114 | ₩32,459 | ₩32,606 | -1.13% | 1.1만 |
|---|
| 2026.08.10 | ₩32,646 | ₩32,903 | ₩32,646 | ₩32,887 | +0.74% | 2.8천 |
|---|
| 2026.08.07 | ₩33,114 | ₩33,127 | ₩32,740 | ₩32,740 | -1.13% | 5천 |
|---|
| 2026.08.06 | ₩33,060 | ₩33,060 | ₩32,953 | ₩32,953 | -0.32% | 1.2천 |
|---|
| 2026.08.05 | ₩32,940 | ₩33,127 | ₩32,900 | ₩32,953 | +0.04% | 1만 |
|---|
| 2026.08.04 | ₩33,140 | ₩33,140 | ₩32,993 | ₩32,993 | -0.44% | 2.4천 |
|---|
| 2026.08.03 | ₩32,887 | ₩33,127 | ₩32,887 | ₩33,127 | +0.73% | 3.7천 |
|---|
| 2026.07.31 | ₩33,060 | ₩33,127 | ₩32,993 | ₩33,047 | -0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩33,140 | ₩33,140 | ₩32,900 | ₩32,900 | -0.73% | 3.3천 |
|---|
| 2026.07.29 | ₩33,087 | ₩33,127 | ₩32,753 | ₩33,127 | +0.12% | 2.2만 |
|---|
| 2026.07.28 | ₩33,328 | ₩33,328 | ₩33,047 | ₩33,087 | -0.72% | 1.1만 |
|---|
| 2026.07.27 | ₩33,421 | ₩33,461 | ₩33,047 | ₩33,194 | -0.68% | 1.1만 |
|---|
| 2026.07.24 | ₩33,394 | ₩33,408 | ₩33,114 | ₩33,114 | -0.84% | 1.5천 |
|---|
| 2026.07.23 | ₩33,394 | ₩33,394 | ₩33,074 | ₩33,301 | -0.28% | 6.3천 |
|---|
| 2026.07.22 | ₩33,448 | ₩33,581 | ₩33,394 | ₩33,396 | -0.16% | 7.1천 |
|---|
| 2026.07.21 | ₩33,501 | ₩33,501 | ₩33,408 | ₩33,408 | -0.28% | 1.2천 |
|---|
| 2026.07.20 | ₩33,662 | ₩33,675 | ₩33,588 | ₩33,608 | -0.16% | 8.2천 |
|---|
| 2026.07.17 | ₩33,488 | ₩33,675 | ₩33,475 | ₩33,568 | +0.24% | 7.6천 |
|---|
| 2026.07.16 | ₩33,675 | ₩33,675 | ₩33,261 | ₩33,555 | -0.36% | 1.1천 |
|---|
| 2026.07.15 | ₩33,608 | ₩33,662 | ₩33,528 | ₩33,648 | +0.12% | 5.4천 |
|---|
| 2026.07.14 | ₩33,515 | ₩33,581 | ₩33,408 | ₩33,414 | -0.30% | 6.6천 |
|---|
| 2026.07.13 | ₩33,475 | ₩33,515 | ₩33,274 | ₩33,448 | -0.08% | 8천 |
|---|
| 2026.07.10 | ₩33,528 | ₩33,528 | ₩33,287 | ₩33,368 | -0.48% | 1.2천 |
|---|
| 2026.07.09 | ₩33,461 | ₩33,475 | ₩33,287 | ₩33,381 | -0.24% | 2.8천 |
|---|
| 2026.07.08 | ₩33,515 | ₩33,515 | ₩33,274 | ₩33,368 | -0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩33,528 | ₩33,568 | ₩33,394 | ₩33,408 | -0.36% | 3.4천 |
|---|
| 2026.07.06 | ₩33,581 | ₩33,581 | ₩33,314 | ₩33,314 | -0.80% | 900 |
|---|
| 2026.07.02 | ₩33,662 | ₩33,662 | ₩33,434 | ₩33,581 | -0.24% | 9천 |
|---|
| 2026.07.01 | ₩33,501 | ₩33,635 | ₩33,374 | ₩33,488 | -0.04% | 5.2천 |
|---|
| 2026.06.30 | ₩33,328 | ₩33,408 | ₩33,087 | ₩33,408 | +0.24% | 4.7만 |
|---|
| 2026.06.29 | ₩33,314 | ₩33,341 | ₩33,007 | ₩33,181 | -0.40% | 4.9천 |
|---|
| 2026.06.26 | ₩33,154 | ₩33,461 | ₩33,127 | ₩33,154 | 0.00% | 1.4만 |
|---|
| 2026.06.25 | ₩33,568 | ₩33,575 | ₩33,034 | ₩33,154 | -1.23% | 1.9만 |
|---|
| 2026.06.24 | ₩33,662 | ₩33,662 | ₩33,555 | ₩33,568 | -0.28% | 4천 |
|---|
| 2026.06.23 | ₩33,475 | ₩33,662 | ₩33,181 | ₩33,581 | +0.32% | 1.3만 |
|---|
| 2026.06.22 | ₩33,408 | ₩33,608 | ₩33,368 | ₩33,368 | -0.12% | 6.8천 |
|---|
| 2026.06.18 | ₩33,421 | ₩33,608 | ₩33,154 | ₩33,408 | -0.04% | 5.5천 |
|---|
| 2026.06.17 | ₩33,394 | ₩33,501 | ₩32,980 | ₩33,234 | -0.48% | 6.6천 |
|---|
| 2026.06.16 | ₩33,181 | ₩33,341 | ₩33,167 | ₩33,234 | +0.16% | 3.6천 |
|---|
| 2026.06.15 | ₩33,207 | ₩33,394 | ₩32,887 | ₩33,314 | +0.32% | 6.5천 |
|---|
| 2026.06.12 | ₩33,769 | ₩33,769 | ₩33,475 | ₩33,475 | -0.87% | 1.6천 |
|---|
| 2026.06.11 | ₩33,568 | ₩33,809 | ₩33,568 | ₩33,608 | +0.12% | 5천 |
|---|
| 2026.06.10 | ₩33,782 | ₩33,782 | ₩33,622 | ₩33,622 | -0.47% | 3.3천 |
|---|
| 2026.06.09 | ₩33,622 | ₩34,049 | ₩33,488 | ₩33,622 | 0.00% | 1.3만 |
|---|
| 2026.06.08 | ₩33,461 | ₩33,675 | ₩33,408 | ₩33,541 | +0.24% | 3천 |
|---|
| 2026.06.05 | ₩33,675 | ₩33,675 | ₩33,394 | ₩33,394 | -0.83% | 3.3천 |
|---|
| 2026.06.04 | ₩33,675 | ₩33,702 | ₩33,408 | ₩33,702 | +0.08% | 3.7천 |
|---|
| 2026.06.03 | ₩33,622 | ₩33,622 | ₩33,408 | ₩33,434 | -0.56% | 2.6천 |
|---|
| 2026.06.02 | ₩33,702 | ₩33,889 | ₩33,555 | ₩33,675 | -0.08% | 3.1천 |
|---|
| 2026.06.01 | ₩33,622 | ₩34,276 | ₩33,622 | ₩33,782 | +0.48% | 4.9천 |
|---|
| 2026.05.29 | ₩33,929 | ₩33,929 | ₩33,742 | ₩33,742 | -0.55% | 2.8천 |
|---|
| 2026.05.28 | ₩33,568 | ₩34,544 | ₩33,508 | ₩33,902 | +1.00% | 2.4만 |
|---|
| 2026.05.27 | ₩33,328 | ₩33,595 | ₩33,314 | ₩33,501 | +0.52% | 1만 |
|---|
| 2026.05.26 | ₩33,274 | ₩33,314 | ₩33,174 | ₩33,221 | -0.16% | 5.3천 |
|---|
| 2026.05.22 | ₩33,247 | ₩33,247 | ₩32,813 | ₩33,007 | -0.72% | 6.3천 |
|---|
| 2026.05.21 | ₩33,207 | ₩33,207 | ₩32,873 | ₩33,182 | -0.08% | 1.3만 |
|---|
| 2026.05.20 | ₩33,301 | ₩33,341 | ₩33,114 | ₩33,127 | -0.52% | 2.4천 |
|---|
| 2026.05.19 | ₩33,394 | ₩33,394 | ₩32,940 | ₩33,394 | 0.00% | 1.4만 |
|---|
| 2026.05.18 | ₩33,541 | ₩33,541 | ₩33,408 | ₩33,408 | -0.40% | 6.5천 |
|---|
| 2026.05.15 | ₩33,207 | ₩33,541 | ₩33,207 | ₩33,368 | +0.48% | 8.1천 |
|---|
| 2026.05.14 | ₩33,541 | ₩33,635 | ₩33,207 | ₩33,207 | -1.00% | 3.2천 |
|---|
| 2026.05.13 | ₩33,461 | ₩33,662 | ₩33,207 | ₩33,488 | +0.08% | 8천 |
|---|
| 2026.05.12 | ₩33,475 | ₩33,475 | ₩33,314 | ₩33,468 | -0.02% | 4.8천 |
|---|
| 2026.05.11 | ₩33,608 | ₩33,648 | ₩33,254 | ₩33,475 | -0.40% | 6.6천 |
|---|
| 2026.05.08 | ₩33,528 | ₩33,635 | ₩33,361 | ₩33,635 | +0.32% | 6.8천 |
|---|
| 2026.05.07 | ₩33,207 | ₩33,541 | ₩33,207 | ₩33,515 | +0.93% | 8.8천 |
|---|
| 2026.05.06 | ₩33,287 | ₩33,328 | ₩32,953 | ₩33,328 | +0.12% | 2.7천 |
|---|
| 2026.05.05 | ₩33,007 | ₩33,167 | ₩32,900 | ₩33,074 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩32,806 | ₩33,074 | ₩32,806 | ₩33,007 | +0.61% | 5.2천 |
|---|
| 2026.05.01 | ₩32,940 | ₩33,114 | ₩32,820 | ₩33,087 | +0.45% | 6.2천 |
|---|
| 2026.04.30 | ₩32,833 | ₩33,207 | ₩32,492 | ₩33,140 | +0.94% | 2.5만 |
|---|
| 2026.04.29 | ₩33,167 | ₩33,207 | ₩32,472 | ₩32,472 | -2.10% | 2.3만 |
|---|
| 2026.04.28 | ₩32,927 | ₩33,341 | ₩32,780 | ₩33,140 | +0.65% | 2.7만 |
|---|
| 2026.04.27 | ₩32,993 | ₩33,060 | ₩32,873 | ₩32,927 | -0.20% | 1.4만 |
|---|
| 2026.04.24 | ₩33,034 | ₩33,034 | ₩32,840 | ₩32,846 | -0.57% | 9.7천 |
|---|
| 2026.04.23 | ₩32,659 | ₩33,167 | ₩32,619 | ₩33,127 | +1.43% | 1.8만 |
|---|
| 2026.04.22 | ₩32,446 | ₩32,700 | ₩31,938 | ₩32,686 | +0.74% | 1.2만 |
|---|
| 2026.04.21 | ₩32,446 | ₩32,446 | ₩32,192 | ₩32,272 | -0.54% | 6.6천 |
|---|
| 2026.04.20 | ₩32,031 | ₩32,526 | ₩31,804 | ₩32,352 | +1.00% | 8.4천 |
|---|
| 2026.04.17 | ₩31,737 | ₩32,365 | ₩31,737 | ₩32,365 | +1.98% | 6.8천 |
|---|
| 2026.04.16 | ₩31,938 | ₩32,205 | ₩31,617 | ₩31,911 | -0.08% | 2만 |
|---|
| 2026.04.15 | ₩31,777 | ₩31,938 | ₩31,577 | ₩31,938 | +0.50% | 7.2천 |
|---|
| 2026.04.14 | ₩31,470 | ₩31,724 | ₩31,270 | ₩31,564 | +0.30% | 6.1천 |
|---|
| 2026.04.13 | ₩31,457 | ₩31,510 | ₩31,203 | ₩31,390 | -0.21% | 4.8천 |
|---|
| 2026.04.10 | ₩30,962 | ₩31,443 | ₩30,962 | ₩31,256 | +0.95% | 1만 |
|---|
| 2026.04.09 | ₩30,976 | ₩31,283 | ₩30,842 | ₩31,042 | +0.22% | 9.5천 |
|---|
| 2026.04.08 | ₩30,842 | ₩31,283 | ₩30,655 | ₩30,956 | +0.37% | 8.9천 |
|---|
| 2026.04.07 | ₩30,762 | ₩30,762 | ₩30,481 | ₩30,655 | -0.35% | 7.5천 |
|---|
| 2026.04.06 | ₩30,722 | ₩30,775 | ₩30,601 | ₩30,708 | -0.04% | 1만 |
|---|
| 2026.04.02 | ₩30,508 | ₩30,775 | ₩30,468 | ₩30,615 | +0.35% | 1.3만 |
|---|
| 2026.04.01 | ₩30,348 | ₩30,775 | ₩30,308 | ₩30,588 | +0.79% | 1.5만 |
|---|
| 2026.03.31 | ₩30,361 | ₩30,815 | ₩30,281 | ₩30,281 | -0.26% | 3.7만 |
|---|
| 2026.03.30 | ₩30,348 | ₩30,615 | ₩30,348 | ₩30,348 | 0.00% | 2.4천 |
|---|
| 2026.03.27 | ₩30,361 | ₩30,829 | ₩30,281 | ₩30,281 | -0.26% | 6.1천 |
|---|
| 2026.03.26 | ₩30,481 | ₩30,813 | ₩30,134 | ₩30,361 | -0.39% | 5.9천 |
|---|
| 2026.03.25 | ₩30,481 | ₩30,855 | ₩30,481 | ₩30,495 | +0.04% | 1.2만 |
|---|
| 2026.03.24 | ₩30,294 | ₩30,615 | ₩30,294 | ₩30,428 | +0.44% | 1.2만 |
|---|
| 2026.03.23 | ₩31,096 | ₩31,791 | ₩30,241 | ₩30,294 | -2.58% | 6.4만 |
|---|
| 2026.03.20 | ₩31,457 | ₩31,671 | ₩30,775 | ₩30,775 | -2.17% | 2.3만 |
|---|
| 2026.03.19 | ₩31,924 | ₩32,740 | ₩31,377 | ₩31,457 | -1.47% | 4.6만 |
|---|
| 2026.03.18 | ₩31,938 | ₩32,406 | ₩31,938 | ₩32,045 | +0.33% | 1.3만 |
|---|
| 2026.03.17 | ₩32,566 | ₩32,566 | ₩31,831 | ₩31,965 | -1.85% | 4.8만 |
|---|
| 2026.03.16 | ₩32,967 | ₩32,967 | ₩32,392 | ₩32,392 | -1.74% | 9.7천 |
|---|
| 2026.03.13 | ₩33,515 | ₩33,515 | ₩33,274 | ₩33,381 | -0.40% | 5.4천 |
|---|
| 2026.03.12 | ₩33,555 | ₩33,555 | ₩33,341 | ₩33,341 | -0.64% | 5.9천 |
|---|
| 2026.03.11 | ₩33,608 | ₩33,608 | ₩33,304 | ₩33,461 | -0.44% | 5.2천 |
|---|
| 2026.03.10 | ₩33,448 | ₩33,608 | ₩33,421 | ₩33,595 | +0.44% | 8.8천 |
|---|
| 2026.03.09 | ₩33,515 | ₩33,515 | ₩33,274 | ₩33,287 | -0.68% | 8.5천 |
|---|
| 2026.03.06 | ₩33,221 | ₩33,648 | ₩33,221 | ₩33,488 | +0.80% | 6.9천 |
|---|
| 2026.03.05 | ₩33,408 | ₩33,421 | ₩33,274 | ₩33,421 | +0.04% | 6.8천 |
|---|
| 2026.03.04 | ₩33,354 | ₩33,438 | ₩33,194 | ₩33,247 | -0.32% | 1.3만 |
|---|
| 2026.03.03 | ₩33,354 | ₩33,408 | ₩32,940 | ₩33,328 | -0.08% | 1.3만 |
|---|
| 2026.03.02 | ₩33,368 | ₩33,528 | ₩33,234 | ₩33,354 | -0.04% | 8.8천 |
|---|
| 2026.02.27 | ₩33,581 | ₩33,581 | ₩33,154 | ₩33,328 | -0.76% | 2.4만 |
|---|
| 2026.02.26 | ₩33,595 | ₩33,688 | ₩33,541 | ₩33,608 | +0.04% | 7.9천 |
|---|
| 2026.02.25 | ₩33,622 | ₩33,688 | ₩33,475 | ₩33,555 | -0.20% | 1.1만 |
|---|
| 2026.02.24 | ₩33,461 | ₩33,568 | ₩33,461 | ₩33,528 | +0.20% | 6.7천 |
|---|
| 2026.02.23 | ₩33,354 | ₩33,475 | ₩33,274 | ₩33,461 | +0.32% | 1.4만 |
|---|
| 2026.02.20 | ₩33,287 | ₩33,368 | ₩33,274 | ₩33,287 | 0.00% | 6.6천 |
|---|
| 2026.02.19 | ₩33,354 | ₩33,408 | ₩33,140 | ₩33,194 | -0.48% | 2.3만 |
|---|
| 2026.02.18 | ₩33,555 | ₩33,568 | ₩33,222 | ₩33,234 | -0.96% | 1.1만 |
|---|
| 2026.02.17 | ₩33,301 | ₩33,581 | ₩33,261 | ₩33,421 | +0.36% | 1.8만 |
|---|
| 2026.02.13 | ₩33,328 | ₩33,328 | ₩33,060 | ₩33,127 | -0.60% | 7.3천 |
|---|
| 2026.02.12 | ₩33,381 | ₩33,381 | ₩33,154 | ₩33,181 | -0.60% | 1.3만 |
|---|
| 2026.02.11 | ₩33,328 | ₩33,528 | ₩33,281 | ₩33,341 | +0.04% | 9.3천 |
|---|
| 2026.02.10 | ₩33,261 | ₩33,408 | ₩32,913 | ₩33,328 | +0.20% | 1.4만 |
|---|
| 2026.02.09 | ₩32,766 | ₩33,381 | ₩32,593 | ₩33,210 | +1.35% | 8.4천 |
|---|
| 2026.02.06 | ₩32,713 | ₩33,341 | ₩32,446 | ₩32,740 | +0.08% | 8.1천 |
|---|
| 2026.02.05 | ₩33,608 | ₩33,608 | ₩32,352 | ₩32,593 | -3.02% | 7.6만 |
|---|
| 2026.02.04 | ₩33,448 | ₩33,595 | ₩33,448 | ₩33,541 | +0.28% | 1.9천 |
|---|
| 2026.02.03 | ₩33,301 | ₩33,568 | ₩33,229 | ₩33,555 | +0.76% | 1.1만 |
|---|
| 2026.02.02 | ₩33,274 | ₩33,274 | ₩33,034 | ₩33,181 | -0.28% | 6.8천 |
|---|
| 2026.01.30 | ₩33,054 | ₩33,247 | ₩33,020 | ₩33,154 | +0.30% | 1만 |
|---|
| 2026.01.29 | ₩32,967 | ₩33,087 | ₩32,887 | ₩32,927 | -0.12% | 1.5만 |
|---|
| 2026.01.28 | ₩33,007 | ₩33,140 | ₩32,766 | ₩32,806 | -0.61% | 1.1만 |
|---|
| 2026.01.27 | ₩33,034 | ₩33,127 | ₩32,833 | ₩33,007 | -0.08% | 6.4천 |
|---|
| 2026.01.26 | ₩33,047 | ₩33,261 | ₩32,860 | ₩33,034 | -0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩33,154 | ₩33,154 | ₩32,793 | ₩32,940 | -0.64% | 3.6천 |
|---|
| 2026.01.22 | ₩32,860 | ₩33,408 | ₩32,740 | ₩33,007 | +0.45% | 8.8천 |
|---|
| 2026.01.21 | ₩32,873 | ₩32,927 | ₩32,713 | ₩32,726 | -0.45% | 1.6만 |
|---|
| 2026.01.20 | ₩33,154 | ₩33,154 | ₩32,806 | ₩32,833 | -0.97% | 1.2만 |
|---|
| 2026.01.16 | ₩33,087 | ₩33,181 | ₩32,900 | ₩33,181 | +0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩33,167 | ₩33,181 | ₩32,913 | ₩33,047 | -0.36% | 1.9만 |
|---|
| 2026.01.14 | ₩33,154 | ₩33,408 | ₩33,007 | ₩33,181 | +0.08% | 1.8만 |
|---|
| 2026.01.13 | ₩33,020 | ₩33,087 | ₩33,020 | ₩33,087 | +0.20% | 3.7천 |
|---|
| 2026.01.12 | ₩32,927 | ₩33,052 | ₩32,927 | ₩32,980 | +0.16% | 3.9천 |
|---|
| 2026.01.09 | ₩33,100 | ₩33,207 | ₩32,860 | ₩32,860 | -0.73% | 2.1만 |
|---|
| 2026.01.08 | ₩33,100 | ₩33,140 | ₩32,940 | ₩33,047 | -0.16% | 1.1만 |
|---|
| 2026.01.07 | ₩33,247 | ₩33,608 | ₩32,913 | ₩33,074 | -0.52% | 1.3만 |
|---|
| 2026.01.06 | ₩33,074 | ₩33,515 | ₩33,074 | ₩33,127 | +0.16% | 7.4천 |
|---|
| 2026.01.05 | ₩33,501 | ₩33,622 | ₩32,873 | ₩33,140 | -1.08% | 3.4만 |
|---|
| 2026.01.02 | ₩32,860 | ₩33,528 | ₩32,860 | ₩33,501 | +1.95% | 7.9천 |
|---|
| 2025.12.31 | ₩33,140 | ₩33,622 | ₩32,753 | ₩32,766 | -1.13% | 1.9만 |
|---|
| 2025.12.30 | ₩33,434 | ₩33,648 | ₩32,820 | ₩33,047 | -1.16% | 1.6만 |
|---|
| 2025.12.29 | ₩33,074 | ₩33,622 | ₩33,074 | ₩33,114 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩33,368 | ₩33,448 | ₩33,074 | ₩33,074 | -0.88% | 2.6천 |
|---|
| 2025.12.24 | ₩32,780 | ₩33,461 | ₩32,780 | ₩33,354 | +1.75% | 5천 |
|---|
| 2025.12.23 | ₩33,167 | ₩33,461 | ₩32,780 | ₩32,846 | -0.97% | 1.2만 |
|---|
| 2025.12.22 | ₩33,247 | ₩33,475 | ₩32,940 | ₩33,181 | -0.20% | 2.3만 |
|---|
| 2025.12.19 | ₩33,528 | ₩33,528 | ₩33,314 | ₩33,381 | -0.44% | 3.8천 |
|---|
| 2025.12.18 | ₩33,528 | ₩33,528 | ₩33,144 | ₩33,341 | -0.56% | 2.7천 |
|---|
| 2025.12.17 | ₩33,448 | ₩33,528 | ₩33,274 | ₩33,461 | +0.04% | 7.5천 |
|---|
| 2025.12.16 | ₩33,154 | ₩33,541 | ₩33,154 | ₩33,341 | +0.56% | 9.4천 |
|---|
| 2025.12.15 | ₩33,942 | ₩33,942 | ₩33,595 | ₩33,889 | -0.16% | 9.1천 |
|---|
| 2025.12.12 | ₩33,809 | ₩33,822 | ₩33,688 | ₩33,822 | +0.04% | 4.6천 |
|---|
| 2025.12.11 | ₩33,688 | ₩33,875 | ₩33,608 | ₩33,702 | +0.04% | 2.2만 |
|---|
| 2025.12.10 | ₩33,929 | ₩33,929 | ₩33,675 | ₩33,755 | -0.51% | 3.4천 |
|---|
| 2025.12.09 | ₩33,929 | ₩33,929 | ₩33,809 | ₩33,875 | -0.16% | 1.6만 |
|---|
| 2025.12.08 | ₩33,929 | ₩33,929 | ₩33,790 | ₩33,835 | -0.28% | 6.1천 |
|---|
| 2025.12.05 | ₩33,755 | ₩33,929 | ₩33,635 | ₩33,822 | +0.20% | 9.2천 |
|---|
| 2025.12.04 | ₩33,835 | ₩33,902 | ₩33,541 | ₩33,541 | -0.87% | 1만 |
|---|
| 2025.12.03 | ₩33,889 | ₩33,929 | ₩33,715 | ₩33,835 | -0.16% | 9.5천 |
|---|
| 2025.12.02 | ₩33,862 | ₩33,862 | ₩33,742 | ₩33,809 | -0.16% | 1.7만 |
|---|
| 2025.12.01 | ₩33,341 | ₩33,875 | ₩33,341 | ₩33,715 | +1.12% | 7.4천 |
|---|
| 2025.11.28 | ₩33,835 | ₩33,835 | ₩33,287 | ₩33,287 | -1.62% | 1.2만 |
|---|
| 2025.11.26 | ₩33,728 | ₩33,862 | ₩33,642 | ₩33,775 | +0.14% | 1.1만 |
|---|
| 2025.11.25 | ₩33,434 | ₩33,608 | ₩33,193 | ₩33,508 | +0.22% | 9.5천 |
|---|
| 2025.11.24 | ₩33,501 | ₩33,735 | ₩33,225 | ₩33,225 | -0.83% | 1.1만 |
|---|
| 2025.11.21 | ₩33,408 | ₩33,742 | ₩32,833 | ₩33,408 | 0.00% | 1.2만 |
|---|
| 2025.11.20 | ₩33,648 | ₩33,662 | ₩32,900 | ₩33,287 | -1.07% | 2.6만 |
|---|
| 2025.11.19 | ₩33,274 | ₩33,608 | ₩33,195 | ₩33,382 | +0.33% | 2.2만 |
|---|
| 2025.11.18 | ₩32,833 | ₩33,408 | ₩32,539 | ₩33,127 | +0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩33,662 | ₩33,782 | ₩32,820 | ₩32,833 | -2.46% | 1.9만 |
|---|
| 2025.11.14 | ₩33,942 | ₩33,942 | ₩33,408 | ₩33,408 | -1.57% | 3.5천 |
|---|
| 2025.11.13 | ₩33,942 | ₩33,942 | ₩33,635 | ₩33,862 | -0.24% | 5.8천 |
|---|
| 2025.11.12 | ₩33,889 | ₩33,889 | ₩33,544 | ₩33,875 | -0.04% | 1.4만 |
|---|
| 2025.11.11 | ₩33,875 | ₩33,889 | ₩33,662 | ₩33,728 | -0.43% | 4.4천 |
|---|
| 2025.11.10 | ₩33,715 | ₩33,782 | ₩33,535 | ₩33,742 | +0.08% | 6.2천 |
|---|
| 2025.11.07 | ₩33,408 | ₩33,782 | ₩33,408 | ₩33,648 | +0.72% | 3.9천 |
|---|
| 2025.11.06 | ₩33,742 | ₩33,742 | ₩32,981 | ₩33,488 | -0.75% | 4.6천 |
|---|
| 2025.11.05 | ₩33,020 | ₩33,769 | ₩33,020 | ₩33,635 | +1.86% | 2.2만 |
|---|
| 2025.11.04 | ₩33,314 | ₩33,314 | ₩32,940 | ₩33,158 | -0.47% | 1.4만 |
|---|
| 2025.11.03 | ₩33,595 | ₩33,595 | ₩33,341 | ₩33,341 | -0.76% | 1.5천 |
|---|
| 2025.10.31 | ₩33,702 | ₩33,703 | ₩33,074 | ₩33,635 | -0.20% | 1만 |
|---|
| 2025.10.30 | ₩33,595 | ₩33,662 | ₩33,408 | ₩33,408 | -0.56% | 8천 |
|---|
| 2025.10.29 | ₩33,595 | ₩33,608 | ₩33,461 | ₩33,461 | -0.40% | 7.5천 |
|---|
| 2025.10.28 | ₩33,528 | ₩33,581 | ₩33,408 | ₩33,541 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩33,742 | ₩33,742 | ₩33,413 | ₩33,440 | -0.90% | 4.8천 |
|---|
| 2025.10.24 | ₩33,475 | ₩33,742 | ₩33,475 | ₩33,541 | +0.20% | 4.2천 |
|---|
| 2025.10.23 | ₩33,408 | ₩33,447 | ₩33,408 | ₩33,447 | +0.12% | 2.4천 |
|---|
| 2025.10.22 | ₩33,568 | ₩33,568 | ₩33,408 | ₩33,408 | -0.48% | 8.6천 |
|---|
| 2025.10.21 | ₩33,515 | ₩33,648 | ₩33,488 | ₩33,595 | +0.24% | 6.6천 |
|---|
| 2025.10.20 | ₩33,648 | ₩33,809 | ₩33,528 | ₩33,648 | 0.00% | 1.6만 |
|---|
| 2025.10.17 | ₩33,568 | ₩33,648 | ₩33,488 | ₩33,528 | -0.12% | 9.7천 |
|---|
| 2025.10.16 | ₩33,475 | ₩33,568 | ₩33,408 | ₩33,501 | +0.08% | 1.9만 |
|---|
| 2025.10.15 | ₩33,568 | ₩33,568 | ₩33,421 | ₩33,475 | -0.28% | 5.9천 |
|---|
| 2025.10.14 | ₩33,421 | ₩33,528 | ₩33,408 | ₩33,461 | +0.12% | 2.8만 |
|---|
| 2025.10.13 | ₩33,408 | ₩33,581 | ₩33,408 | ₩33,541 | +0.40% | 1.7만 |
|---|
| 2025.10.10 | ₩33,408 | ₩33,541 | ₩33,408 | ₩33,475 | +0.20% | 1.2만 |
|---|