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 | ₩31,110 | ₩31,184 | ₩30,052 | ₩30,617 | -1.58% | 1만 |
| 2026.10.08 | ₩31,271 | ₩31,271 | ₩29,892 | ₩30,923 | -1.11% | 6.4천 |
| 2026.10.07 | ₩30,882 | ₩31,297 | ₩30,240 | ₩31,271 | +1.26% | 3.7천 |
| 2026.10.06 | ₩30,789 | ₩31,083 | ₩30,722 | ₩30,882 | +0.30% | 2.2천 |
| 2026.10.05 | ₩31,030 | ₩31,190 | ₩30,588 | ₩30,588 | -1.42% | 5.7천 |
| 2026.10.02 | ₩31,284 | ₩31,431 | ₩30,849 | ₩30,976 | -0.98% | 8.1천 |
| 2026.10.01 | ₩31,284 | ₩31,324 | ₩31,063 | ₩31,324 | +0.13% | 4.2천 |
| 2026.09.30 | ₩31,177 | ₩31,592 | ₩30,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,338 |
| +0.52% |
| 1.2만 |
| 2026.09.29 | ₩30,561 | ₩31,471 | ₩30,561 | ₩31,056 | +1.62% | 4.1천 |
|---|
| 2026.09.28 | ₩31,297 | ₩31,886 | ₩30,909 | ₩31,083 | -0.68% | 6.2천 |
|---|
| 2026.09.25 | ₩31,110 | ₩31,451 | ₩30,789 | ₩31,311 | +0.65% | 5.2천 |
|---|
| 2026.09.24 | ₩31,284 | ₩31,853 | ₩30,815 | ₩31,097 | -0.60% | 5.5천 |
|---|
| 2026.09.23 | ₩31,177 | ₩31,625 | ₩31,083 | ₩31,291 | +0.36% | 7.1천 |
|---|
| 2026.09.22 | ₩31,204 | ₩31,699 | ₩31,204 | ₩31,324 | +0.39% | 2.6천 |
|---|
| 2026.09.21 | ₩31,766 | ₩31,766 | ₩31,190 | ₩31,204 | -1.77% | 3만 |
|---|
| 2026.09.18 | ₩31,980 | ₩32,168 | ₩31,632 | ₩31,632 | -1.09% | 8.4천 |
|---|
| 2026.09.17 | ₩31,860 | ₩32,101 | ₩31,846 | ₩31,846 | -0.04% | 700 |
|---|
| 2026.09.16 | ₩32,288 | ₩32,288 | ₩31,351 | ₩31,619 | -2.07% | 2.7천 |
|---|
| 2026.09.15 | ₩31,378 | ₩32,688 | ₩31,123 | ₩31,699 | +1.02% | 1.8만 |
|---|
| 2026.09.14 | ₩32,141 | ₩32,313 | ₩31,860 | ₩31,860 | -0.87% | 1.1만 |
|---|
| 2026.09.11 | ₩32,101 | ₩32,101 | ₩31,659 | ₩32,101 | 0.00% | 1.3천 |
|---|
| 2026.09.10 | ₩31,766 | ₩32,367 | ₩31,659 | ₩31,927 | +0.51% | 4.3천 |
|---|
| 2026.09.09 | ₩31,686 | ₩32,435 | ₩31,672 | ₩31,993 | +0.97% | 7천 |
|---|
| 2026.09.08 | ₩31,672 | ₩32,435 | ₩31,672 | ₩31,739 | +0.21% | 9.9천 |
|---|
| 2026.09.04 | ₩31,993 | ₩31,993 | ₩31,538 | ₩31,672 | -1.00% | 1.3만 |
|---|
| 2026.09.03 | ₩32,435 | ₩32,435 | ₩32,047 | ₩32,087 | -1.07% | 7.7천 |
|---|
| 2026.09.02 | ₩31,967 | ₩32,549 | ₩31,779 | ₩32,248 | +0.88% | 7.1천 |
|---|
| 2026.09.01 | ₩32,408 | ₩32,408 | ₩31,391 | ₩31,846 | -1.73% | 1.3만 |
|---|
| 2026.08.31 | ₩32,997 | ₩32,997 | ₩31,927 | ₩32,408 | -1.78% | 1.5만 |
|---|
| 2026.08.28 | ₩32,636 | ₩32,884 | ₩32,020 | ₩32,194 | -1.35% | 3.2천 |
|---|
| 2026.08.27 | ₩32,101 | ₩32,435 | ₩32,101 | ₩32,261 | +0.50% | 3.5천 |
|---|
| 2026.08.26 | ₩32,127 | ₩32,127 | ₩31,953 | ₩32,114 | -0.04% | 7.9천 |
|---|
| 2026.08.25 | ₩31,980 | ₩32,127 | ₩31,840 | ₩32,087 | +0.33% | 2.4만 |
|---|
| 2026.08.24 | ₩32,074 | ₩32,074 | ₩31,645 | ₩31,927 | -0.46% | 1.1만 |
|---|
| 2026.08.21 | ₩32,248 | ₩32,248 | ₩31,846 | ₩32,060 | -0.58% | 8.7천 |
|---|
| 2026.08.20 | ₩32,623 | ₩32,623 | ₩31,779 | ₩32,248 | -1.15% | 3.1만 |
|---|
| 2026.08.19 | ₩32,877 | ₩32,877 | ₩32,703 | ₩32,797 | -0.24% | 9.5천 |
|---|
| 2026.08.18 | ₩32,944 | ₩32,944 | ₩32,730 | ₩32,917 | -0.08% | 8천 |
|---|
| 2026.08.17 | ₩33,105 | ₩33,158 | ₩32,690 | ₩33,051 | -0.16% | 9.7천 |
|---|
| 2026.08.14 | ₩33,198 | ₩33,198 | ₩32,877 | ₩33,105 | -0.28% | 1만 |
|---|
| 2026.08.13 | ₩33,158 | ₩33,185 | ₩32,797 | ₩33,185 | +0.08% | 9.8천 |
|---|
| 2026.08.12 | ₩32,890 | ₩33,180 | ₩32,837 | ₩33,024 | +0.41% | 1.1만 |
|---|
| 2026.08.11 | ₩33,038 | ₩33,172 | ₩32,516 | ₩32,663 | -1.13% | 1.1만 |
|---|
| 2026.08.10 | ₩32,703 | ₩32,960 | ₩32,703 | ₩32,944 | +0.74% | 2.8천 |
|---|
| 2026.08.07 | ₩33,172 | ₩33,185 | ₩32,797 | ₩32,797 | -1.13% | 5천 |
|---|
| 2026.08.06 | ₩33,118 | ₩33,118 | ₩33,011 | ₩33,011 | -0.32% | 1.2천 |
|---|
| 2026.08.05 | ₩32,997 | ₩33,185 | ₩32,957 | ₩33,011 | +0.04% | 1만 |
|---|
| 2026.08.04 | ₩33,198 | ₩33,198 | ₩33,051 | ₩33,051 | -0.44% | 2.4천 |
|---|
| 2026.08.03 | ₩32,944 | ₩33,185 | ₩32,944 | ₩33,185 | +0.73% | 3.7천 |
|---|
| 2026.07.31 | ₩33,118 | ₩33,185 | ₩33,051 | ₩33,105 | -0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩33,198 | ₩33,198 | ₩32,957 | ₩32,957 | -0.73% | 3.3천 |
|---|
| 2026.07.29 | ₩33,145 | ₩33,185 | ₩32,810 | ₩33,185 | +0.12% | 2.2만 |
|---|
| 2026.07.28 | ₩33,386 | ₩33,386 | ₩33,105 | ₩33,145 | -0.72% | 1.1만 |
|---|
| 2026.07.27 | ₩33,479 | ₩33,520 | ₩33,105 | ₩33,252 | -0.68% | 1.1만 |
|---|
| 2026.07.24 | ₩33,453 | ₩33,466 | ₩33,172 | ₩33,172 | -0.84% | 1.5천 |
|---|
| 2026.07.23 | ₩33,453 | ₩33,453 | ₩33,131 | ₩33,359 | -0.28% | 6.3천 |
|---|
| 2026.07.22 | ₩33,506 | ₩33,640 | ₩33,453 | ₩33,454 | -0.16% | 7.1천 |
|---|
| 2026.07.21 | ₩33,560 | ₩33,560 | ₩33,466 | ₩33,466 | -0.28% | 1.2천 |
|---|
| 2026.07.20 | ₩33,720 | ₩33,734 | ₩33,647 | ₩33,667 | -0.16% | 8.2천 |
|---|
| 2026.07.17 | ₩33,546 | ₩33,734 | ₩33,533 | ₩33,627 | +0.24% | 7.6천 |
|---|
| 2026.07.16 | ₩33,734 | ₩33,734 | ₩33,319 | ₩33,613 | -0.36% | 1.1천 |
|---|
| 2026.07.15 | ₩33,667 | ₩33,720 | ₩33,586 | ₩33,707 | +0.12% | 5.4천 |
|---|
| 2026.07.14 | ₩33,573 | ₩33,640 | ₩33,466 | ₩33,473 | -0.30% | 6.6천 |
|---|
| 2026.07.13 | ₩33,533 | ₩33,573 | ₩33,332 | ₩33,506 | -0.08% | 8천 |
|---|
| 2026.07.10 | ₩33,586 | ₩33,586 | ₩33,346 | ₩33,426 | -0.48% | 1.2천 |
|---|
| 2026.07.09 | ₩33,520 | ₩33,533 | ₩33,346 | ₩33,439 | -0.24% | 2.8천 |
|---|
| 2026.07.08 | ₩33,573 | ₩33,573 | ₩33,332 | ₩33,426 | -0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩33,586 | ₩33,627 | ₩33,453 | ₩33,466 | -0.36% | 3.4천 |
|---|
| 2026.07.06 | ₩33,640 | ₩33,640 | ₩33,372 | ₩33,372 | -0.80% | 900 |
|---|
| 2026.07.02 | ₩33,720 | ₩33,720 | ₩33,493 | ₩33,640 | -0.24% | 9천 |
|---|
| 2026.07.01 | ₩33,560 | ₩33,694 | ₩33,433 | ₩33,546 | -0.04% | 5.2천 |
|---|
| 2026.06.30 | ₩33,386 | ₩33,466 | ₩33,145 | ₩33,466 | +0.24% | 4.7만 |
|---|
| 2026.06.29 | ₩33,372 | ₩33,399 | ₩33,064 | ₩33,238 | -0.40% | 4.9천 |
|---|
| 2026.06.26 | ₩33,212 | ₩33,520 | ₩33,185 | ₩33,212 | 0.00% | 1.4만 |
|---|
| 2026.06.25 | ₩33,627 | ₩33,633 | ₩33,091 | ₩33,212 | -1.23% | 1.9만 |
|---|
| 2026.06.24 | ₩33,720 | ₩33,720 | ₩33,613 | ₩33,627 | -0.28% | 4천 |
|---|
| 2026.06.23 | ₩33,533 | ₩33,720 | ₩33,238 | ₩33,640 | +0.32% | 1.3만 |
|---|
| 2026.06.22 | ₩33,466 | ₩33,667 | ₩33,426 | ₩33,426 | -0.12% | 6.8천 |
|---|
| 2026.06.18 | ₩33,479 | ₩33,667 | ₩33,212 | ₩33,466 | -0.04% | 5.5천 |
|---|
| 2026.06.17 | ₩33,453 | ₩33,560 | ₩33,038 | ₩33,292 | -0.48% | 6.6천 |
|---|
| 2026.06.16 | ₩33,238 | ₩33,399 | ₩33,225 | ₩33,292 | +0.16% | 3.6천 |
|---|
| 2026.06.15 | ₩33,265 | ₩33,453 | ₩32,944 | ₩33,372 | +0.32% | 6.5천 |
|---|
| 2026.06.12 | ₩33,827 | ₩33,827 | ₩33,533 | ₩33,533 | -0.87% | 1.6천 |
|---|
| 2026.06.11 | ₩33,627 | ₩33,868 | ₩33,627 | ₩33,667 | +0.12% | 5천 |
|---|
| 2026.06.10 | ₩33,841 | ₩33,841 | ₩33,680 | ₩33,680 | -0.47% | 3.3천 |
|---|
| 2026.06.09 | ₩33,680 | ₩34,109 | ₩33,546 | ₩33,680 | 0.00% | 1.3만 |
|---|
| 2026.06.08 | ₩33,520 | ₩33,734 | ₩33,466 | ₩33,600 | +0.24% | 3천 |
|---|
| 2026.06.05 | ₩33,734 | ₩33,734 | ₩33,453 | ₩33,453 | -0.83% | 3.3천 |
|---|
| 2026.06.04 | ₩33,734 | ₩33,760 | ₩33,466 | ₩33,760 | +0.08% | 3.7천 |
|---|
| 2026.06.03 | ₩33,680 | ₩33,680 | ₩33,466 | ₩33,493 | -0.56% | 2.6천 |
|---|
| 2026.06.02 | ₩33,760 | ₩33,948 | ₩33,613 | ₩33,734 | -0.08% | 3.1천 |
|---|
| 2026.06.01 | ₩33,680 | ₩34,336 | ₩33,680 | ₩33,841 | +0.48% | 4.9천 |
|---|
| 2026.05.29 | ₩33,988 | ₩33,988 | ₩33,801 | ₩33,801 | -0.55% | 2.8천 |
|---|
| 2026.05.28 | ₩33,627 | ₩34,604 | ₩33,566 | ₩33,961 | +1.00% | 2.4만 |
|---|
| 2026.05.27 | ₩33,386 | ₩33,653 | ₩33,372 | ₩33,560 | +0.52% | 1만 |
|---|
| 2026.05.26 | ₩33,332 | ₩33,372 | ₩33,232 | ₩33,279 | -0.16% | 5.3천 |
|---|
| 2026.05.22 | ₩33,305 | ₩33,305 | ₩32,870 | ₩33,064 | -0.72% | 6.3천 |
|---|
| 2026.05.21 | ₩33,265 | ₩33,265 | ₩32,931 | ₩33,240 | -0.08% | 1.3만 |
|---|
| 2026.05.20 | ₩33,359 | ₩33,399 | ₩33,172 | ₩33,185 | -0.52% | 2.4천 |
|---|
| 2026.05.19 | ₩33,453 | ₩33,453 | ₩32,997 | ₩33,453 | 0.00% | 1.4만 |
|---|
| 2026.05.18 | ₩33,600 | ₩33,600 | ₩33,466 | ₩33,466 | -0.40% | 6.5천 |
|---|
| 2026.05.15 | ₩33,265 | ₩33,600 | ₩33,265 | ₩33,426 | +0.48% | 8.1천 |
|---|
| 2026.05.14 | ₩33,600 | ₩33,694 | ₩33,265 | ₩33,265 | -1.00% | 3.2천 |
|---|
| 2026.05.13 | ₩33,520 | ₩33,720 | ₩33,265 | ₩33,546 | +0.08% | 8천 |
|---|
| 2026.05.12 | ₩33,533 | ₩33,533 | ₩33,372 | ₩33,526 | -0.02% | 4.8천 |
|---|
| 2026.05.11 | ₩33,667 | ₩33,707 | ₩33,312 | ₩33,533 | -0.40% | 6.6천 |
|---|
| 2026.05.08 | ₩33,586 | ₩33,694 | ₩33,419 | ₩33,694 | +0.32% | 6.8천 |
|---|
| 2026.05.07 | ₩33,265 | ₩33,600 | ₩33,265 | ₩33,573 | +0.93% | 8.8천 |
|---|
| 2026.05.06 | ₩33,346 | ₩33,386 | ₩33,011 | ₩33,386 | +0.12% | 2.7천 |
|---|
| 2026.05.05 | ₩33,064 | ₩33,225 | ₩32,957 | ₩33,131 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩32,864 | ₩33,131 | ₩32,864 | ₩33,064 | +0.61% | 5.2천 |
|---|
| 2026.05.01 | ₩32,997 | ₩33,172 | ₩32,877 | ₩33,145 | +0.45% | 6.2천 |
|---|
| 2026.04.30 | ₩32,890 | ₩33,265 | ₩32,549 | ₩33,198 | +0.94% | 2.5만 |
|---|
| 2026.04.29 | ₩33,225 | ₩33,265 | ₩32,529 | ₩32,529 | -2.10% | 2.3만 |
|---|
| 2026.04.28 | ₩32,984 | ₩33,399 | ₩32,837 | ₩33,198 | +0.65% | 2.7만 |
|---|
| 2026.04.27 | ₩33,051 | ₩33,118 | ₩32,931 | ₩32,984 | -0.20% | 1.4만 |
|---|
| 2026.04.24 | ₩33,091 | ₩33,091 | ₩32,897 | ₩32,904 | -0.57% | 9.7천 |
|---|
| 2026.04.23 | ₩32,716 | ₩33,225 | ₩32,676 | ₩33,185 | +1.43% | 1.8만 |
|---|
| 2026.04.22 | ₩32,502 | ₩32,757 | ₩31,993 | ₩32,743 | +0.74% | 1.2만 |
|---|
| 2026.04.21 | ₩32,502 | ₩32,502 | ₩32,248 | ₩32,328 | -0.54% | 6.6천 |
|---|
| 2026.04.20 | ₩32,087 | ₩32,582 | ₩31,860 | ₩32,408 | +1.00% | 8.4천 |
|---|
| 2026.04.17 | ₩31,793 | ₩32,422 | ₩31,793 | ₩32,422 | +1.98% | 6.8천 |
|---|
| 2026.04.16 | ₩31,993 | ₩32,261 | ₩31,672 | ₩31,967 | -0.08% | 2만 |
|---|
| 2026.04.15 | ₩31,833 | ₩31,993 | ₩31,632 | ₩31,993 | +0.50% | 7.2천 |
|---|
| 2026.04.14 | ₩31,525 | ₩31,779 | ₩31,324 | ₩31,619 | +0.30% | 6.1천 |
|---|
| 2026.04.13 | ₩31,512 | ₩31,565 | ₩31,257 | ₩31,445 | -0.21% | 4.8천 |
|---|
| 2026.04.10 | ₩31,016 | ₩31,498 | ₩31,016 | ₩31,311 | +0.95% | 1만 |
|---|
| 2026.04.09 | ₩31,030 | ₩31,338 | ₩30,896 | ₩31,097 | +0.22% | 9.5천 |
|---|
| 2026.04.08 | ₩30,896 | ₩31,338 | ₩30,708 | ₩31,010 | +0.37% | 8.9천 |
|---|
| 2026.04.07 | ₩30,815 | ₩30,815 | ₩30,534 | ₩30,708 | -0.35% | 7.5천 |
|---|
| 2026.04.06 | ₩30,775 | ₩30,829 | ₩30,655 | ₩30,762 | -0.04% | 1만 |
|---|
| 2026.04.02 | ₩30,561 | ₩30,829 | ₩30,521 | ₩30,668 | +0.35% | 1.3만 |
|---|
| 2026.04.01 | ₩30,401 | ₩30,829 | ₩30,360 | ₩30,641 | +0.79% | 1.5만 |
|---|
| 2026.03.31 | ₩30,414 | ₩30,869 | ₩30,334 | ₩30,334 | -0.26% | 3.7만 |
|---|
| 2026.03.30 | ₩30,401 | ₩30,668 | ₩30,401 | ₩30,401 | 0.00% | 2.4천 |
|---|
| 2026.03.27 | ₩30,414 | ₩30,882 | ₩30,334 | ₩30,334 | -0.26% | 6.1천 |
|---|
| 2026.03.26 | ₩30,534 | ₩30,866 | ₩30,186 | ₩30,414 | -0.39% | 5.9천 |
|---|
| 2026.03.25 | ₩30,534 | ₩30,909 | ₩30,534 | ₩30,548 | +0.04% | 1.2만 |
|---|
| 2026.03.24 | ₩30,347 | ₩30,668 | ₩30,347 | ₩30,481 | +0.44% | 1.2만 |
|---|
| 2026.03.23 | ₩31,150 | ₩31,846 | ₩30,293 | ₩30,347 | -2.58% | 6.4만 |
|---|
| 2026.03.20 | ₩31,512 | ₩31,726 | ₩30,829 | ₩30,829 | -2.17% | 2.3만 |
|---|
| 2026.03.19 | ₩31,980 | ₩32,797 | ₩31,431 | ₩31,512 | -1.47% | 4.6만 |
|---|
| 2026.03.18 | ₩31,993 | ₩32,462 | ₩31,993 | ₩32,101 | +0.33% | 1.3만 |
|---|
| 2026.03.17 | ₩32,623 | ₩32,623 | ₩31,886 | ₩32,020 | -1.85% | 4.8만 |
|---|
| 2026.03.16 | ₩33,024 | ₩33,024 | ₩32,449 | ₩32,449 | -1.74% | 9.7천 |
|---|
| 2026.03.13 | ₩33,573 | ₩33,573 | ₩33,332 | ₩33,439 | -0.40% | 5.4천 |
|---|
| 2026.03.12 | ₩33,613 | ₩33,613 | ₩33,399 | ₩33,399 | -0.64% | 5.9천 |
|---|
| 2026.03.11 | ₩33,667 | ₩33,667 | ₩33,362 | ₩33,520 | -0.44% | 5.2천 |
|---|
| 2026.03.10 | ₩33,506 | ₩33,667 | ₩33,479 | ₩33,653 | +0.44% | 8.8천 |
|---|
| 2026.03.09 | ₩33,573 | ₩33,573 | ₩33,332 | ₩33,346 | -0.68% | 8.5천 |
|---|
| 2026.03.06 | ₩33,279 | ₩33,707 | ₩33,279 | ₩33,546 | +0.80% | 6.9천 |
|---|
| 2026.03.05 | ₩33,466 | ₩33,479 | ₩33,332 | ₩33,479 | +0.04% | 6.8천 |
|---|
| 2026.03.04 | ₩33,412 | ₩33,497 | ₩33,252 | ₩33,305 | -0.32% | 1.3만 |
|---|
| 2026.03.03 | ₩33,412 | ₩33,466 | ₩32,997 | ₩33,386 | -0.08% | 1.3만 |
|---|
| 2026.03.02 | ₩33,426 | ₩33,586 | ₩33,292 | ₩33,412 | -0.04% | 8.8천 |
|---|
| 2026.02.27 | ₩33,640 | ₩33,640 | ₩33,212 | ₩33,386 | -0.76% | 2.4만 |
|---|
| 2026.02.26 | ₩33,653 | ₩33,747 | ₩33,600 | ₩33,667 | +0.04% | 7.9천 |
|---|
| 2026.02.25 | ₩33,680 | ₩33,747 | ₩33,533 | ₩33,613 | -0.20% | 1.1만 |
|---|
| 2026.02.24 | ₩33,520 | ₩33,627 | ₩33,520 | ₩33,586 | +0.20% | 6.7천 |
|---|
| 2026.02.23 | ₩33,412 | ₩33,533 | ₩33,332 | ₩33,520 | +0.32% | 1.4만 |
|---|
| 2026.02.20 | ₩33,346 | ₩33,426 | ₩33,332 | ₩33,346 | 0.00% | 6.6천 |
|---|
| 2026.02.19 | ₩33,412 | ₩33,466 | ₩33,198 | ₩33,252 | -0.48% | 2.3만 |
|---|
| 2026.02.18 | ₩33,613 | ₩33,627 | ₩33,280 | ₩33,292 | -0.96% | 1.1만 |
|---|
| 2026.02.17 | ₩33,359 | ₩33,640 | ₩33,319 | ₩33,479 | +0.36% | 1.8만 |
|---|
| 2026.02.13 | ₩33,386 | ₩33,386 | ₩33,118 | ₩33,185 | -0.60% | 7.3천 |
|---|
| 2026.02.12 | ₩33,439 | ₩33,439 | ₩33,212 | ₩33,238 | -0.60% | 1.3만 |
|---|
| 2026.02.11 | ₩33,386 | ₩33,586 | ₩33,339 | ₩33,399 | +0.04% | 9.3천 |
|---|
| 2026.02.10 | ₩33,319 | ₩33,466 | ₩32,971 | ₩33,386 | +0.20% | 1.4만 |
|---|
| 2026.02.09 | ₩32,823 | ₩33,439 | ₩32,649 | ₩33,268 | +1.35% | 8.4천 |
|---|
| 2026.02.06 | ₩32,770 | ₩33,399 | ₩32,502 | ₩32,797 | +0.08% | 8.1천 |
|---|
| 2026.02.05 | ₩33,667 | ₩33,667 | ₩32,408 | ₩32,649 | -3.02% | 7.6만 |
|---|
| 2026.02.04 | ₩33,506 | ₩33,653 | ₩33,506 | ₩33,600 | +0.28% | 1.9천 |
|---|
| 2026.02.03 | ₩33,359 | ₩33,627 | ₩33,287 | ₩33,613 | +0.76% | 1.1만 |
|---|
| 2026.02.02 | ₩33,332 | ₩33,332 | ₩33,091 | ₩33,238 | -0.28% | 6.8천 |
|---|
| 2026.01.30 | ₩33,111 | ₩33,305 | ₩33,078 | ₩33,212 | +0.30% | 1만 |
|---|
| 2026.01.29 | ₩33,024 | ₩33,145 | ₩32,944 | ₩32,984 | -0.12% | 1.5만 |
|---|
| 2026.01.28 | ₩33,064 | ₩33,198 | ₩32,823 | ₩32,864 | -0.61% | 1.1만 |
|---|
| 2026.01.27 | ₩33,091 | ₩33,185 | ₩32,890 | ₩33,064 | -0.08% | 6.4천 |
|---|
| 2026.01.26 | ₩33,105 | ₩33,319 | ₩32,917 | ₩33,091 | -0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩33,212 | ₩33,212 | ₩32,850 | ₩32,997 | -0.64% | 3.6천 |
|---|
| 2026.01.22 | ₩32,917 | ₩33,466 | ₩32,797 | ₩33,064 | +0.45% | 8.8천 |
|---|
| 2026.01.21 | ₩32,931 | ₩32,984 | ₩32,770 | ₩32,783 | -0.45% | 1.6만 |
|---|
| 2026.01.20 | ₩33,212 | ₩33,212 | ₩32,864 | ₩32,890 | -0.97% | 1.2만 |
|---|
| 2026.01.16 | ₩33,145 | ₩33,238 | ₩32,957 | ₩33,238 | +0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩33,225 | ₩33,238 | ₩32,971 | ₩33,105 | -0.36% | 1.9만 |
|---|
| 2026.01.14 | ₩33,212 | ₩33,466 | ₩33,064 | ₩33,238 | +0.08% | 1.8만 |
|---|
| 2026.01.13 | ₩33,078 | ₩33,145 | ₩33,078 | ₩33,145 | +0.20% | 3.7천 |
|---|
| 2026.01.12 | ₩32,984 | ₩33,110 | ₩32,984 | ₩33,038 | +0.16% | 3.9천 |
|---|
| 2026.01.09 | ₩33,158 | ₩33,265 | ₩32,917 | ₩32,917 | -0.73% | 2.1만 |
|---|
| 2026.01.08 | ₩33,158 | ₩33,198 | ₩32,997 | ₩33,105 | -0.16% | 1.1만 |
|---|
| 2026.01.07 | ₩33,305 | ₩33,667 | ₩32,971 | ₩33,131 | -0.52% | 1.3만 |
|---|
| 2026.01.06 | ₩33,131 | ₩33,573 | ₩33,131 | ₩33,185 | +0.16% | 7.4천 |
|---|
| 2026.01.05 | ₩33,560 | ₩33,680 | ₩32,931 | ₩33,198 | -1.08% | 3.4만 |
|---|
| 2026.01.02 | ₩32,917 | ₩33,586 | ₩32,917 | ₩33,560 | +1.95% | 7.9천 |
|---|
| 2025.12.31 | ₩33,198 | ₩33,680 | ₩32,810 | ₩32,823 | -1.13% | 1.9만 |
|---|
| 2025.12.30 | ₩33,493 | ₩33,707 | ₩32,877 | ₩33,105 | -1.16% | 1.6만 |
|---|
| 2025.12.29 | ₩33,131 | ₩33,680 | ₩33,131 | ₩33,172 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩33,426 | ₩33,506 | ₩33,131 | ₩33,131 | -0.88% | 2.6천 |
|---|
| 2025.12.24 | ₩32,837 | ₩33,520 | ₩32,837 | ₩33,412 | +1.75% | 5천 |
|---|
| 2025.12.23 | ₩33,225 | ₩33,520 | ₩32,837 | ₩32,904 | -0.97% | 1.2만 |
|---|
| 2025.12.22 | ₩33,305 | ₩33,533 | ₩32,997 | ₩33,238 | -0.20% | 2.3만 |
|---|
| 2025.12.19 | ₩33,586 | ₩33,586 | ₩33,372 | ₩33,439 | -0.44% | 3.8천 |
|---|
| 2025.12.18 | ₩33,586 | ₩33,586 | ₩33,202 | ₩33,399 | -0.56% | 2.7천 |
|---|
| 2025.12.17 | ₩33,506 | ₩33,586 | ₩33,332 | ₩33,520 | +0.04% | 7.5천 |
|---|
| 2025.12.16 | ₩33,212 | ₩33,600 | ₩33,212 | ₩33,399 | +0.56% | 9.4천 |
|---|
| 2025.12.15 | ₩34,001 | ₩34,001 | ₩33,653 | ₩33,948 | -0.16% | 9.1천 |
|---|
| 2025.12.12 | ₩33,868 | ₩33,881 | ₩33,747 | ₩33,881 | +0.04% | 4.6천 |
|---|
| 2025.12.11 | ₩33,747 | ₩33,935 | ₩33,667 | ₩33,760 | +0.04% | 2.2만 |
|---|
| 2025.12.10 | ₩33,988 | ₩33,988 | ₩33,734 | ₩33,814 | -0.51% | 3.4천 |
|---|
| 2025.12.09 | ₩33,988 | ₩33,988 | ₩33,868 | ₩33,935 | -0.16% | 1.6만 |
|---|
| 2025.12.08 | ₩33,988 | ₩33,988 | ₩33,849 | ₩33,894 | -0.28% | 6.1천 |
|---|
| 2025.12.05 | ₩33,814 | ₩33,988 | ₩33,694 | ₩33,881 | +0.20% | 9.2천 |
|---|
| 2025.12.04 | ₩33,894 | ₩33,961 | ₩33,600 | ₩33,600 | -0.87% | 1만 |
|---|
| 2025.12.03 | ₩33,948 | ₩33,988 | ₩33,774 | ₩33,894 | -0.16% | 9.5천 |
|---|
| 2025.12.02 | ₩33,921 | ₩33,921 | ₩33,801 | ₩33,868 | -0.16% | 1.7만 |
|---|
| 2025.12.01 | ₩33,399 | ₩33,935 | ₩33,399 | ₩33,774 | +1.12% | 7.4천 |
|---|
| 2025.11.28 | ₩33,894 | ₩33,894 | ₩33,346 | ₩33,346 | -1.62% | 1.2만 |
|---|
| 2025.11.26 | ₩33,787 | ₩33,921 | ₩33,700 | ₩33,834 | +0.14% | 1.1만 |
|---|
| 2025.11.25 | ₩33,493 | ₩33,667 | ₩33,250 | ₩33,566 | +0.22% | 9.5천 |
|---|
| 2025.11.24 | ₩33,560 | ₩33,794 | ₩33,283 | ₩33,283 | -0.83% | 1.1만 |
|---|
| 2025.11.21 | ₩33,466 | ₩33,801 | ₩32,890 | ₩33,466 | 0.00% | 1.2만 |
|---|
| 2025.11.20 | ₩33,707 | ₩33,720 | ₩32,957 | ₩33,346 | -1.07% | 2.6만 |
|---|
| 2025.11.19 | ₩33,332 | ₩33,667 | ₩33,253 | ₩33,441 | +0.33% | 2.2만 |
|---|
| 2025.11.18 | ₩32,890 | ₩33,466 | ₩32,596 | ₩33,185 | +0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩33,720 | ₩33,841 | ₩32,877 | ₩32,890 | -2.46% | 1.9만 |
|---|
| 2025.11.14 | ₩34,001 | ₩34,001 | ₩33,466 | ₩33,466 | -1.57% | 3.5천 |
|---|
| 2025.11.13 | ₩34,001 | ₩34,001 | ₩33,694 | ₩33,921 | -0.24% | 5.8천 |
|---|
| 2025.11.12 | ₩33,948 | ₩33,948 | ₩33,603 | ₩33,935 | -0.04% | 1.4만 |
|---|
| 2025.11.11 | ₩33,935 | ₩33,948 | ₩33,720 | ₩33,787 | -0.43% | 4.4천 |
|---|
| 2025.11.10 | ₩33,774 | ₩33,841 | ₩33,593 | ₩33,801 | +0.08% | 6.2천 |
|---|
| 2025.11.07 | ₩33,466 | ₩33,841 | ₩33,466 | ₩33,707 | +0.72% | 3.9천 |
|---|
| 2025.11.06 | ₩33,801 | ₩33,801 | ₩33,039 | ₩33,546 | -0.75% | 4.6천 |
|---|
| 2025.11.05 | ₩33,078 | ₩33,827 | ₩33,078 | ₩33,694 | +1.86% | 2.2만 |
|---|
| 2025.11.04 | ₩33,372 | ₩33,372 | ₩32,997 | ₩33,216 | -0.47% | 1.4만 |
|---|
| 2025.11.03 | ₩33,653 | ₩33,653 | ₩33,399 | ₩33,399 | -0.76% | 1.5천 |
|---|
| 2025.10.31 | ₩33,760 | ₩33,762 | ₩33,131 | ₩33,694 | -0.20% | 1만 |
|---|
| 2025.10.30 | ₩33,653 | ₩33,720 | ₩33,466 | ₩33,466 | -0.56% | 8천 |
|---|
| 2025.10.29 | ₩33,653 | ₩33,667 | ₩33,520 | ₩33,520 | -0.40% | 7.5천 |
|---|
| 2025.10.28 | ₩33,586 | ₩33,640 | ₩33,466 | ₩33,600 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩33,801 | ₩33,801 | ₩33,471 | ₩33,498 | -0.90% | 4.8천 |
|---|
| 2025.10.24 | ₩33,533 | ₩33,801 | ₩33,533 | ₩33,600 | +0.20% | 4.2천 |
|---|
| 2025.10.23 | ₩33,466 | ₩33,505 | ₩33,466 | ₩33,505 | +0.12% | 2.4천 |
|---|
| 2025.10.22 | ₩33,627 | ₩33,627 | ₩33,466 | ₩33,466 | -0.48% | 8.6천 |
|---|
| 2025.10.21 | ₩33,573 | ₩33,707 | ₩33,546 | ₩33,653 | +0.24% | 6.6천 |
|---|
| 2025.10.20 | ₩33,707 | ₩33,868 | ₩33,586 | ₩33,707 | 0.00% | 1.6만 |
|---|
| 2025.10.17 | ₩33,627 | ₩33,707 | ₩33,546 | ₩33,586 | -0.12% | 9.7천 |
|---|
| 2025.10.16 | ₩33,533 | ₩33,627 | ₩33,466 | ₩33,560 | +0.08% | 1.9만 |
|---|
| 2025.10.15 | ₩33,627 | ₩33,627 | ₩33,479 | ₩33,533 | -0.28% | 5.9천 |
|---|
| 2025.10.14 | ₩33,479 | ₩33,586 | ₩33,466 | ₩33,520 | +0.12% | 2.8만 |
|---|
| 2025.10.13 | ₩33,466 | ₩33,640 | ₩33,466 | ₩33,600 | +0.40% | 1.7만 |
|---|
| 2025.10.10 | ₩33,466 | ₩33,600 | ₩33,466 | ₩33,533 | +0.20% | 1.2만 |
|---|