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 | ₩31,168 | ₩31,242 | ₩30,109 | ₩30,675 | -1.58% | 1만 |
| 2026.10.08 | ₩31,329 | ₩31,329 | ₩29,948 | ₩30,980 | -1.11% | 6.4천 |
| 2026.10.07 | ₩30,940 | ₩31,356 | ₩30,296 | ₩31,329 | +1.26% | 3.7천 |
| 2026.10.06 | ₩30,846 | ₩31,141 | ₩30,779 | ₩30,940 | +0.30% | 2.2천 |
| 2026.10.05 | ₩31,088 | ₩31,249 | ₩30,645 | ₩30,645 | -1.42% | 5.7천 |
| 2026.10.02 | ₩31,342 | ₩31,490 | ₩30,907 | ₩31,034 | -0.98% | 8.1천 |
| 2026.10.01 | ₩31,342 | ₩31,383 | ₩31,121 | ₩31,383 | +0.13% | 4.2천 |
| 2026.09.30 | ₩31,235 | ₩31,651 | ₩30,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,396 |
| +0.52% |
| 1.2만 |
| 2026.09.29 | ₩30,618 | ₩31,530 | ₩30,618 | ₩31,114 | +1.62% | 4.1천 |
|---|
| 2026.09.28 | ₩31,356 | ₩31,946 | ₩30,967 | ₩31,141 | -0.68% | 6.2천 |
|---|
| 2026.09.25 | ₩31,168 | ₩31,510 | ₩30,846 | ₩31,369 | +0.65% | 5.2천 |
|---|
| 2026.09.24 | ₩31,342 | ₩31,912 | ₩30,873 | ₩31,155 | -0.60% | 5.5천 |
|---|
| 2026.09.23 | ₩31,235 | ₩31,684 | ₩31,141 | ₩31,349 | +0.36% | 7.1천 |
|---|
| 2026.09.22 | ₩31,262 | ₩31,758 | ₩31,262 | ₩31,383 | +0.39% | 2.6천 |
|---|
| 2026.09.21 | ₩31,825 | ₩31,825 | ₩31,249 | ₩31,262 | -1.77% | 3만 |
|---|
| 2026.09.18 | ₩32,040 | ₩32,228 | ₩31,691 | ₩31,691 | -1.09% | 8.4천 |
|---|
| 2026.09.17 | ₩31,919 | ₩32,161 | ₩31,906 | ₩31,906 | -0.04% | 700 |
|---|
| 2026.09.16 | ₩32,348 | ₩32,348 | ₩31,409 | ₩31,678 | -2.07% | 2.7천 |
|---|
| 2026.09.15 | ₩31,436 | ₩32,749 | ₩31,182 | ₩31,758 | +1.02% | 1.8만 |
|---|
| 2026.09.14 | ₩32,201 | ₩32,374 | ₩31,919 | ₩31,919 | -0.87% | 1.1만 |
|---|
| 2026.09.11 | ₩32,161 | ₩32,161 | ₩31,718 | ₩32,161 | 0.00% | 1.3천 |
|---|
| 2026.09.10 | ₩31,825 | ₩32,427 | ₩31,718 | ₩31,986 | +0.51% | 4.3천 |
|---|
| 2026.09.09 | ₩31,745 | ₩32,496 | ₩31,731 | ₩32,053 | +0.97% | 7천 |
|---|
| 2026.09.08 | ₩31,731 | ₩32,496 | ₩31,731 | ₩31,798 | +0.21% | 9.9천 |
|---|
| 2026.09.04 | ₩32,053 | ₩32,053 | ₩31,597 | ₩31,731 | -1.00% | 1.3만 |
|---|
| 2026.09.03 | ₩32,496 | ₩32,496 | ₩32,107 | ₩32,147 | -1.07% | 7.7천 |
|---|
| 2026.09.02 | ₩32,026 | ₩32,610 | ₩31,839 | ₩32,308 | +0.88% | 7.1천 |
|---|
| 2026.09.01 | ₩32,469 | ₩32,469 | ₩31,450 | ₩31,906 | -1.73% | 1.3만 |
|---|
| 2026.08.31 | ₩33,059 | ₩33,059 | ₩31,986 | ₩32,469 | -1.78% | 1.5만 |
|---|
| 2026.08.28 | ₩32,697 | ₩32,945 | ₩32,080 | ₩32,254 | -1.35% | 3.2천 |
|---|
| 2026.08.27 | ₩32,161 | ₩32,496 | ₩32,161 | ₩32,321 | +0.50% | 3.5천 |
|---|
| 2026.08.26 | ₩32,187 | ₩32,187 | ₩32,013 | ₩32,174 | -0.04% | 7.9천 |
|---|
| 2026.08.25 | ₩32,040 | ₩32,187 | ₩31,899 | ₩32,147 | +0.33% | 2.4만 |
|---|
| 2026.08.24 | ₩32,134 | ₩32,134 | ₩31,705 | ₩31,986 | -0.46% | 1.1만 |
|---|
| 2026.08.21 | ₩32,308 | ₩32,308 | ₩31,906 | ₩32,120 | -0.58% | 8.7천 |
|---|
| 2026.08.20 | ₩32,684 | ₩32,684 | ₩31,839 | ₩32,308 | -1.15% | 3.1만 |
|---|
| 2026.08.19 | ₩32,938 | ₩32,938 | ₩32,764 | ₩32,858 | -0.24% | 9.5천 |
|---|
| 2026.08.18 | ₩33,005 | ₩33,005 | ₩32,791 | ₩32,979 | -0.08% | 8천 |
|---|
| 2026.08.17 | ₩33,166 | ₩33,220 | ₩32,751 | ₩33,113 | -0.16% | 9.7천 |
|---|
| 2026.08.14 | ₩33,260 | ₩33,260 | ₩32,938 | ₩33,166 | -0.28% | 1만 |
|---|
| 2026.08.13 | ₩33,220 | ₩33,247 | ₩32,858 | ₩33,247 | +0.08% | 9.8천 |
|---|
| 2026.08.12 | ₩32,952 | ₩33,241 | ₩32,898 | ₩33,086 | +0.41% | 1.1만 |
|---|
| 2026.08.11 | ₩33,099 | ₩33,233 | ₩32,576 | ₩32,724 | -1.13% | 1.1만 |
|---|
| 2026.08.10 | ₩32,764 | ₩33,022 | ₩32,764 | ₩33,005 | +0.74% | 2.8천 |
|---|
| 2026.08.07 | ₩33,233 | ₩33,247 | ₩32,858 | ₩32,858 | -1.13% | 5천 |
|---|
| 2026.08.06 | ₩33,180 | ₩33,180 | ₩33,073 | ₩33,073 | -0.32% | 1.2천 |
|---|
| 2026.08.05 | ₩33,059 | ₩33,247 | ₩33,019 | ₩33,073 | +0.04% | 1만 |
|---|
| 2026.08.04 | ₩33,260 | ₩33,260 | ₩33,113 | ₩33,113 | -0.44% | 2.4천 |
|---|
| 2026.08.03 | ₩33,005 | ₩33,247 | ₩33,005 | ₩33,247 | +0.73% | 3.7천 |
|---|
| 2026.07.31 | ₩33,180 | ₩33,247 | ₩33,113 | ₩33,166 | -0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩33,260 | ₩33,260 | ₩33,019 | ₩33,019 | -0.73% | 3.3천 |
|---|
| 2026.07.29 | ₩33,207 | ₩33,247 | ₩32,871 | ₩33,247 | +0.12% | 2.2만 |
|---|
| 2026.07.28 | ₩33,448 | ₩33,448 | ₩33,166 | ₩33,207 | -0.72% | 1.1만 |
|---|
| 2026.07.27 | ₩33,542 | ₩33,582 | ₩33,166 | ₩33,314 | -0.68% | 1.1만 |
|---|
| 2026.07.24 | ₩33,515 | ₩33,529 | ₩33,233 | ₩33,233 | -0.84% | 1.5천 |
|---|
| 2026.07.23 | ₩33,515 | ₩33,515 | ₩33,193 | ₩33,421 | -0.28% | 6.3천 |
|---|
| 2026.07.22 | ₩33,569 | ₩33,703 | ₩33,515 | ₩33,516 | -0.16% | 7.1천 |
|---|
| 2026.07.21 | ₩33,622 | ₩33,622 | ₩33,529 | ₩33,529 | -0.28% | 1.2천 |
|---|
| 2026.07.20 | ₩33,783 | ₩33,797 | ₩33,710 | ₩33,730 | -0.16% | 8.2천 |
|---|
| 2026.07.17 | ₩33,609 | ₩33,797 | ₩33,596 | ₩33,689 | +0.24% | 7.6천 |
|---|
| 2026.07.16 | ₩33,797 | ₩33,797 | ₩33,381 | ₩33,676 | -0.36% | 1.1천 |
|---|
| 2026.07.15 | ₩33,730 | ₩33,783 | ₩33,649 | ₩33,770 | +0.12% | 5.4천 |
|---|
| 2026.07.14 | ₩33,636 | ₩33,703 | ₩33,529 | ₩33,535 | -0.30% | 6.6천 |
|---|
| 2026.07.13 | ₩33,596 | ₩33,636 | ₩33,394 | ₩33,569 | -0.08% | 8천 |
|---|
| 2026.07.10 | ₩33,649 | ₩33,649 | ₩33,408 | ₩33,488 | -0.48% | 1.2천 |
|---|
| 2026.07.09 | ₩33,582 | ₩33,596 | ₩33,408 | ₩33,502 | -0.24% | 2.8천 |
|---|
| 2026.07.08 | ₩33,636 | ₩33,636 | ₩33,394 | ₩33,488 | -0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩33,649 | ₩33,689 | ₩33,515 | ₩33,529 | -0.36% | 3.4천 |
|---|
| 2026.07.06 | ₩33,703 | ₩33,703 | ₩33,435 | ₩33,435 | -0.80% | 900 |
|---|
| 2026.07.02 | ₩33,783 | ₩33,783 | ₩33,555 | ₩33,703 | -0.24% | 9천 |
|---|
| 2026.07.01 | ₩33,622 | ₩33,756 | ₩33,495 | ₩33,609 | -0.04% | 5.2천 |
|---|
| 2026.06.30 | ₩33,448 | ₩33,529 | ₩33,207 | ₩33,529 | +0.24% | 4.7만 |
|---|
| 2026.06.29 | ₩33,435 | ₩33,461 | ₩33,126 | ₩33,301 | -0.40% | 4.9천 |
|---|
| 2026.06.26 | ₩33,274 | ₩33,582 | ₩33,247 | ₩33,274 | 0.00% | 1.4만 |
|---|
| 2026.06.25 | ₩33,689 | ₩33,696 | ₩33,153 | ₩33,274 | -1.23% | 1.9만 |
|---|
| 2026.06.24 | ₩33,783 | ₩33,783 | ₩33,676 | ₩33,689 | -0.28% | 4천 |
|---|
| 2026.06.23 | ₩33,596 | ₩33,783 | ₩33,301 | ₩33,703 | +0.32% | 1.3만 |
|---|
| 2026.06.22 | ₩33,529 | ₩33,730 | ₩33,488 | ₩33,488 | -0.12% | 6.8천 |
|---|
| 2026.06.18 | ₩33,542 | ₩33,730 | ₩33,274 | ₩33,529 | -0.04% | 5.5천 |
|---|
| 2026.06.17 | ₩33,515 | ₩33,622 | ₩33,099 | ₩33,354 | -0.48% | 6.6천 |
|---|
| 2026.06.16 | ₩33,301 | ₩33,461 | ₩33,287 | ₩33,354 | +0.16% | 3.6천 |
|---|
| 2026.06.15 | ₩33,327 | ₩33,515 | ₩33,005 | ₩33,435 | +0.32% | 6.5천 |
|---|
| 2026.06.12 | ₩33,891 | ₩33,891 | ₩33,596 | ₩33,596 | -0.87% | 1.6천 |
|---|
| 2026.06.11 | ₩33,689 | ₩33,931 | ₩33,689 | ₩33,730 | +0.12% | 5천 |
|---|
| 2026.06.10 | ₩33,904 | ₩33,904 | ₩33,743 | ₩33,743 | -0.47% | 3.3천 |
|---|
| 2026.06.09 | ₩33,743 | ₩34,172 | ₩33,609 | ₩33,743 | 0.00% | 1.3만 |
|---|
| 2026.06.08 | ₩33,582 | ₩33,797 | ₩33,529 | ₩33,663 | +0.24% | 3천 |
|---|
| 2026.06.05 | ₩33,797 | ₩33,797 | ₩33,515 | ₩33,515 | -0.83% | 3.3천 |
|---|
| 2026.06.04 | ₩33,797 | ₩33,824 | ₩33,529 | ₩33,824 | +0.08% | 3.7천 |
|---|
| 2026.06.03 | ₩33,743 | ₩33,743 | ₩33,529 | ₩33,555 | -0.56% | 2.6천 |
|---|
| 2026.06.02 | ₩33,824 | ₩34,011 | ₩33,676 | ₩33,797 | -0.08% | 3.1천 |
|---|
| 2026.06.01 | ₩33,743 | ₩34,400 | ₩33,743 | ₩33,904 | +0.48% | 4.9천 |
|---|
| 2026.05.29 | ₩34,052 | ₩34,052 | ₩33,864 | ₩33,864 | -0.55% | 2.8천 |
|---|
| 2026.05.28 | ₩33,689 | ₩34,668 | ₩33,629 | ₩34,025 | +1.00% | 2.4만 |
|---|
| 2026.05.27 | ₩33,448 | ₩33,716 | ₩33,435 | ₩33,622 | +0.52% | 1만 |
|---|
| 2026.05.26 | ₩33,394 | ₩33,435 | ₩33,294 | ₩33,341 | -0.16% | 5.3천 |
|---|
| 2026.05.22 | ₩33,368 | ₩33,368 | ₩32,932 | ₩33,126 | -0.72% | 6.3천 |
|---|
| 2026.05.21 | ₩33,327 | ₩33,327 | ₩32,992 | ₩33,302 | -0.08% | 1.3만 |
|---|
| 2026.05.20 | ₩33,421 | ₩33,461 | ₩33,233 | ₩33,247 | -0.52% | 2.4천 |
|---|
| 2026.05.19 | ₩33,515 | ₩33,515 | ₩33,059 | ₩33,515 | 0.00% | 1.4만 |
|---|
| 2026.05.18 | ₩33,663 | ₩33,663 | ₩33,529 | ₩33,529 | -0.40% | 6.5천 |
|---|
| 2026.05.15 | ₩33,327 | ₩33,663 | ₩33,327 | ₩33,488 | +0.48% | 8.1천 |
|---|
| 2026.05.14 | ₩33,663 | ₩33,756 | ₩33,327 | ₩33,327 | -1.00% | 3.2천 |
|---|
| 2026.05.13 | ₩33,582 | ₩33,783 | ₩33,327 | ₩33,609 | +0.08% | 8천 |
|---|
| 2026.05.12 | ₩33,596 | ₩33,596 | ₩33,435 | ₩33,589 | -0.02% | 4.8천 |
|---|
| 2026.05.11 | ₩33,730 | ₩33,770 | ₩33,374 | ₩33,596 | -0.40% | 6.6천 |
|---|
| 2026.05.08 | ₩33,649 | ₩33,756 | ₩33,482 | ₩33,756 | +0.32% | 6.8천 |
|---|
| 2026.05.07 | ₩33,327 | ₩33,663 | ₩33,327 | ₩33,636 | +0.93% | 8.8천 |
|---|
| 2026.05.06 | ₩33,408 | ₩33,448 | ₩33,073 | ₩33,448 | +0.12% | 2.7천 |
|---|
| 2026.05.05 | ₩33,126 | ₩33,287 | ₩33,019 | ₩33,193 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩32,925 | ₩33,193 | ₩32,925 | ₩33,126 | +0.61% | 5.2천 |
|---|
| 2026.05.01 | ₩33,059 | ₩33,233 | ₩32,938 | ₩33,207 | +0.45% | 6.2천 |
|---|
| 2026.04.30 | ₩32,952 | ₩33,327 | ₩32,610 | ₩33,260 | +0.94% | 2.5만 |
|---|
| 2026.04.29 | ₩33,287 | ₩33,327 | ₩32,590 | ₩32,590 | -2.10% | 2.3만 |
|---|
| 2026.04.28 | ₩33,046 | ₩33,461 | ₩32,898 | ₩33,260 | +0.65% | 2.7만 |
|---|
| 2026.04.27 | ₩33,113 | ₩33,180 | ₩32,992 | ₩33,046 | -0.20% | 1.4만 |
|---|
| 2026.04.24 | ₩33,153 | ₩33,153 | ₩32,959 | ₩32,965 | -0.57% | 9.7천 |
|---|
| 2026.04.23 | ₩32,777 | ₩33,287 | ₩32,737 | ₩33,247 | +1.43% | 1.8만 |
|---|
| 2026.04.22 | ₩32,563 | ₩32,818 | ₩32,053 | ₩32,804 | +0.74% | 1.2만 |
|---|
| 2026.04.21 | ₩32,563 | ₩32,563 | ₩32,308 | ₩32,389 | -0.54% | 6.6천 |
|---|
| 2026.04.20 | ₩32,147 | ₩32,643 | ₩31,919 | ₩32,469 | +1.00% | 8.4천 |
|---|
| 2026.04.17 | ₩31,852 | ₩32,482 | ₩31,852 | ₩32,482 | +1.98% | 6.8천 |
|---|
| 2026.04.16 | ₩32,053 | ₩32,321 | ₩31,731 | ₩32,026 | -0.08% | 2만 |
|---|
| 2026.04.15 | ₩31,892 | ₩32,053 | ₩31,691 | ₩32,053 | +0.50% | 7.2천 |
|---|
| 2026.04.14 | ₩31,584 | ₩31,839 | ₩31,383 | ₩31,678 | +0.30% | 6.1천 |
|---|
| 2026.04.13 | ₩31,570 | ₩31,624 | ₩31,316 | ₩31,503 | -0.21% | 4.8천 |
|---|
| 2026.04.10 | ₩31,074 | ₩31,557 | ₩31,074 | ₩31,369 | +0.95% | 1만 |
|---|
| 2026.04.09 | ₩31,088 | ₩31,396 | ₩30,954 | ₩31,155 | +0.22% | 9.5천 |
|---|
| 2026.04.08 | ₩30,954 | ₩31,396 | ₩30,766 | ₩31,068 | +0.37% | 8.9천 |
|---|
| 2026.04.07 | ₩30,873 | ₩30,873 | ₩30,591 | ₩30,766 | -0.35% | 7.5천 |
|---|
| 2026.04.06 | ₩30,833 | ₩30,886 | ₩30,712 | ₩30,819 | -0.04% | 1만 |
|---|
| 2026.04.02 | ₩30,618 | ₩30,886 | ₩30,578 | ₩30,726 | +0.35% | 1.3만 |
|---|
| 2026.04.01 | ₩30,457 | ₩30,886 | ₩30,417 | ₩30,699 | +0.79% | 1.5만 |
|---|
| 2026.03.31 | ₩30,471 | ₩30,927 | ₩30,390 | ₩30,390 | -0.26% | 3.7만 |
|---|
| 2026.03.30 | ₩30,457 | ₩30,726 | ₩30,457 | ₩30,457 | 0.00% | 2.4천 |
|---|
| 2026.03.27 | ₩30,471 | ₩30,940 | ₩30,390 | ₩30,390 | -0.26% | 6.1천 |
|---|
| 2026.03.26 | ₩30,591 | ₩30,924 | ₩30,243 | ₩30,471 | -0.39% | 5.9천 |
|---|
| 2026.03.25 | ₩30,591 | ₩30,967 | ₩30,591 | ₩30,605 | +0.04% | 1.2만 |
|---|
| 2026.03.24 | ₩30,404 | ₩30,726 | ₩30,404 | ₩30,538 | +0.44% | 1.2만 |
|---|
| 2026.03.23 | ₩31,208 | ₩31,906 | ₩30,350 | ₩30,404 | -2.58% | 6.4만 |
|---|
| 2026.03.20 | ₩31,570 | ₩31,785 | ₩30,886 | ₩30,886 | -2.17% | 2.3만 |
|---|
| 2026.03.19 | ₩32,040 | ₩32,858 | ₩31,490 | ₩31,570 | -1.47% | 4.6만 |
|---|
| 2026.03.18 | ₩32,053 | ₩32,523 | ₩32,053 | ₩32,161 | +0.33% | 1.3만 |
|---|
| 2026.03.17 | ₩32,684 | ₩32,684 | ₩31,946 | ₩32,080 | -1.85% | 4.8만 |
|---|
| 2026.03.16 | ₩33,086 | ₩33,086 | ₩32,509 | ₩32,509 | -1.74% | 9.7천 |
|---|
| 2026.03.13 | ₩33,636 | ₩33,636 | ₩33,394 | ₩33,502 | -0.40% | 5.4천 |
|---|
| 2026.03.12 | ₩33,676 | ₩33,676 | ₩33,461 | ₩33,461 | -0.64% | 5.9천 |
|---|
| 2026.03.11 | ₩33,730 | ₩33,730 | ₩33,424 | ₩33,582 | -0.44% | 5.2천 |
|---|
| 2026.03.10 | ₩33,569 | ₩33,730 | ₩33,542 | ₩33,716 | +0.44% | 8.8천 |
|---|
| 2026.03.09 | ₩33,636 | ₩33,636 | ₩33,394 | ₩33,408 | -0.68% | 8.5천 |
|---|
| 2026.03.06 | ₩33,341 | ₩33,770 | ₩33,341 | ₩33,609 | +0.80% | 6.9천 |
|---|
| 2026.03.05 | ₩33,529 | ₩33,542 | ₩33,394 | ₩33,542 | +0.04% | 6.8천 |
|---|
| 2026.03.04 | ₩33,475 | ₩33,559 | ₩33,314 | ₩33,368 | -0.32% | 1.3만 |
|---|
| 2026.03.03 | ₩33,475 | ₩33,529 | ₩33,059 | ₩33,448 | -0.08% | 1.3만 |
|---|
| 2026.03.02 | ₩33,488 | ₩33,649 | ₩33,354 | ₩33,475 | -0.04% | 8.8천 |
|---|
| 2026.02.27 | ₩33,703 | ₩33,703 | ₩33,274 | ₩33,448 | -0.76% | 2.4만 |
|---|
| 2026.02.26 | ₩33,716 | ₩33,810 | ₩33,663 | ₩33,730 | +0.04% | 7.9천 |
|---|
| 2026.02.25 | ₩33,743 | ₩33,810 | ₩33,596 | ₩33,676 | -0.20% | 1.1만 |
|---|
| 2026.02.24 | ₩33,582 | ₩33,689 | ₩33,582 | ₩33,649 | +0.20% | 6.7천 |
|---|
| 2026.02.23 | ₩33,475 | ₩33,596 | ₩33,394 | ₩33,582 | +0.32% | 1.4만 |
|---|
| 2026.02.20 | ₩33,408 | ₩33,488 | ₩33,394 | ₩33,408 | 0.00% | 6.6천 |
|---|
| 2026.02.19 | ₩33,475 | ₩33,529 | ₩33,260 | ₩33,314 | -0.48% | 2.3만 |
|---|
| 2026.02.18 | ₩33,676 | ₩33,689 | ₩33,342 | ₩33,354 | -0.96% | 1.1만 |
|---|
| 2026.02.17 | ₩33,421 | ₩33,703 | ₩33,381 | ₩33,542 | +0.36% | 1.8만 |
|---|
| 2026.02.13 | ₩33,448 | ₩33,448 | ₩33,180 | ₩33,247 | -0.60% | 7.3천 |
|---|
| 2026.02.12 | ₩33,502 | ₩33,502 | ₩33,274 | ₩33,301 | -0.60% | 1.3만 |
|---|
| 2026.02.11 | ₩33,448 | ₩33,649 | ₩33,401 | ₩33,461 | +0.04% | 9.3천 |
|---|
| 2026.02.10 | ₩33,381 | ₩33,529 | ₩33,032 | ₩33,448 | +0.20% | 1.4만 |
|---|
| 2026.02.09 | ₩32,885 | ₩33,502 | ₩32,710 | ₩33,330 | +1.35% | 8.4천 |
|---|
| 2026.02.06 | ₩32,831 | ₩33,461 | ₩32,563 | ₩32,858 | +0.08% | 8.1천 |
|---|
| 2026.02.05 | ₩33,730 | ₩33,730 | ₩32,469 | ₩32,710 | -3.02% | 7.6만 |
|---|
| 2026.02.04 | ₩33,569 | ₩33,716 | ₩33,569 | ₩33,663 | +0.28% | 1.9천 |
|---|
| 2026.02.03 | ₩33,421 | ₩33,689 | ₩33,349 | ₩33,676 | +0.76% | 1.1만 |
|---|
| 2026.02.02 | ₩33,394 | ₩33,394 | ₩33,153 | ₩33,301 | -0.28% | 6.8천 |
|---|
| 2026.01.30 | ₩33,173 | ₩33,368 | ₩33,140 | ₩33,274 | +0.30% | 1만 |
|---|
| 2026.01.29 | ₩33,086 | ₩33,207 | ₩33,005 | ₩33,046 | -0.12% | 1.5만 |
|---|
| 2026.01.28 | ₩33,126 | ₩33,260 | ₩32,885 | ₩32,925 | -0.61% | 1.1만 |
|---|
| 2026.01.27 | ₩33,153 | ₩33,247 | ₩32,952 | ₩33,126 | -0.08% | 6.4천 |
|---|
| 2026.01.26 | ₩33,166 | ₩33,381 | ₩32,979 | ₩33,153 | -0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩33,274 | ₩33,274 | ₩32,912 | ₩33,059 | -0.64% | 3.6천 |
|---|
| 2026.01.22 | ₩32,979 | ₩33,529 | ₩32,858 | ₩33,126 | +0.45% | 8.8천 |
|---|
| 2026.01.21 | ₩32,992 | ₩33,046 | ₩32,831 | ₩32,845 | -0.45% | 1.6만 |
|---|
| 2026.01.20 | ₩33,274 | ₩33,274 | ₩32,925 | ₩32,952 | -0.97% | 1.2만 |
|---|
| 2026.01.16 | ₩33,207 | ₩33,301 | ₩33,019 | ₩33,301 | +0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩33,287 | ₩33,301 | ₩33,032 | ₩33,166 | -0.36% | 1.9만 |
|---|
| 2026.01.14 | ₩33,274 | ₩33,529 | ₩33,126 | ₩33,301 | +0.08% | 1.8만 |
|---|
| 2026.01.13 | ₩33,140 | ₩33,207 | ₩33,140 | ₩33,207 | +0.20% | 3.7천 |
|---|
| 2026.01.12 | ₩33,046 | ₩33,172 | ₩33,046 | ₩33,099 | +0.16% | 3.9천 |
|---|
| 2026.01.09 | ₩33,220 | ₩33,327 | ₩32,979 | ₩32,979 | -0.73% | 2.1만 |
|---|
| 2026.01.08 | ₩33,220 | ₩33,260 | ₩33,059 | ₩33,166 | -0.16% | 1.1만 |
|---|
| 2026.01.07 | ₩33,368 | ₩33,730 | ₩33,032 | ₩33,193 | -0.52% | 1.3만 |
|---|
| 2026.01.06 | ₩33,193 | ₩33,636 | ₩33,193 | ₩33,247 | +0.16% | 7.4천 |
|---|
| 2026.01.05 | ₩33,622 | ₩33,743 | ₩32,992 | ₩33,260 | -1.08% | 3.4만 |
|---|
| 2026.01.02 | ₩32,979 | ₩33,649 | ₩32,979 | ₩33,622 | +1.95% | 7.9천 |
|---|
| 2025.12.31 | ₩33,260 | ₩33,743 | ₩32,871 | ₩32,885 | -1.13% | 1.9만 |
|---|
| 2025.12.30 | ₩33,555 | ₩33,770 | ₩32,938 | ₩33,166 | -1.16% | 1.6만 |
|---|
| 2025.12.29 | ₩33,193 | ₩33,743 | ₩33,193 | ₩33,233 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩33,488 | ₩33,569 | ₩33,193 | ₩33,193 | -0.88% | 2.6천 |
|---|
| 2025.12.24 | ₩32,898 | ₩33,582 | ₩32,898 | ₩33,475 | +1.75% | 5천 |
|---|
| 2025.12.23 | ₩33,287 | ₩33,582 | ₩32,898 | ₩32,965 | -0.97% | 1.2만 |
|---|
| 2025.12.22 | ₩33,368 | ₩33,596 | ₩33,059 | ₩33,301 | -0.20% | 2.3만 |
|---|
| 2025.12.19 | ₩33,649 | ₩33,649 | ₩33,435 | ₩33,502 | -0.44% | 3.8천 |
|---|
| 2025.12.18 | ₩33,649 | ₩33,649 | ₩33,264 | ₩33,461 | -0.56% | 2.7천 |
|---|
| 2025.12.17 | ₩33,569 | ₩33,649 | ₩33,394 | ₩33,582 | +0.04% | 7.5천 |
|---|
| 2025.12.16 | ₩33,274 | ₩33,663 | ₩33,274 | ₩33,461 | +0.56% | 9.4천 |
|---|
| 2025.12.15 | ₩34,065 | ₩34,065 | ₩33,716 | ₩34,011 | -0.16% | 9.1천 |
|---|
| 2025.12.12 | ₩33,931 | ₩33,944 | ₩33,810 | ₩33,944 | +0.04% | 4.6천 |
|---|
| 2025.12.11 | ₩33,810 | ₩33,998 | ₩33,730 | ₩33,824 | +0.04% | 2.2만 |
|---|
| 2025.12.10 | ₩34,052 | ₩34,052 | ₩33,797 | ₩33,877 | -0.51% | 3.4천 |
|---|
| 2025.12.09 | ₩34,052 | ₩34,052 | ₩33,931 | ₩33,998 | -0.16% | 1.6만 |
|---|
| 2025.12.08 | ₩34,052 | ₩34,052 | ₩33,912 | ₩33,958 | -0.28% | 6.1천 |
|---|
| 2025.12.05 | ₩33,877 | ₩34,052 | ₩33,756 | ₩33,944 | +0.20% | 9.2천 |
|---|
| 2025.12.04 | ₩33,958 | ₩34,025 | ₩33,663 | ₩33,663 | -0.87% | 1만 |
|---|
| 2025.12.03 | ₩34,011 | ₩34,052 | ₩33,837 | ₩33,958 | -0.16% | 9.5천 |
|---|
| 2025.12.02 | ₩33,984 | ₩33,984 | ₩33,864 | ₩33,931 | -0.16% | 1.7만 |
|---|
| 2025.12.01 | ₩33,461 | ₩33,998 | ₩33,461 | ₩33,837 | +1.12% | 7.4천 |
|---|
| 2025.11.28 | ₩33,958 | ₩33,958 | ₩33,408 | ₩33,408 | -1.62% | 1.2만 |
|---|
| 2025.11.26 | ₩33,850 | ₩33,984 | ₩33,763 | ₩33,897 | +0.14% | 1.1만 |
|---|
| 2025.11.25 | ₩33,555 | ₩33,730 | ₩33,313 | ₩33,629 | +0.22% | 9.5천 |
|---|
| 2025.11.24 | ₩33,622 | ₩33,857 | ₩33,345 | ₩33,345 | -0.83% | 1.1만 |
|---|
| 2025.11.21 | ₩33,529 | ₩33,864 | ₩32,952 | ₩33,529 | 0.00% | 1.2만 |
|---|
| 2025.11.20 | ₩33,770 | ₩33,783 | ₩33,019 | ₩33,408 | -1.07% | 2.6만 |
|---|
| 2025.11.19 | ₩33,394 | ₩33,730 | ₩33,315 | ₩33,503 | +0.33% | 2.2만 |
|---|
| 2025.11.18 | ₩32,952 | ₩33,529 | ₩32,657 | ₩33,247 | +0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩33,783 | ₩33,904 | ₩32,938 | ₩32,952 | -2.46% | 1.9만 |
|---|
| 2025.11.14 | ₩34,065 | ₩34,065 | ₩33,529 | ₩33,529 | -1.57% | 3.5천 |
|---|
| 2025.11.13 | ₩34,065 | ₩34,065 | ₩33,756 | ₩33,984 | -0.24% | 5.8천 |
|---|
| 2025.11.12 | ₩34,011 | ₩34,011 | ₩33,665 | ₩33,998 | -0.04% | 1.4만 |
|---|
| 2025.11.11 | ₩33,998 | ₩34,011 | ₩33,783 | ₩33,850 | -0.43% | 4.4천 |
|---|
| 2025.11.10 | ₩33,837 | ₩33,904 | ₩33,656 | ₩33,864 | +0.08% | 6.2천 |
|---|
| 2025.11.07 | ₩33,529 | ₩33,904 | ₩33,529 | ₩33,770 | +0.72% | 3.9천 |
|---|
| 2025.11.06 | ₩33,864 | ₩33,864 | ₩33,101 | ₩33,609 | -0.75% | 4.6천 |
|---|
| 2025.11.05 | ₩33,140 | ₩33,891 | ₩33,140 | ₩33,756 | +1.86% | 2.2만 |
|---|
| 2025.11.04 | ₩33,435 | ₩33,435 | ₩33,059 | ₩33,278 | -0.47% | 1.4만 |
|---|
| 2025.11.03 | ₩33,716 | ₩33,716 | ₩33,461 | ₩33,461 | -0.76% | 1.5천 |
|---|
| 2025.10.31 | ₩33,824 | ₩33,825 | ₩33,193 | ₩33,756 | -0.20% | 1만 |
|---|
| 2025.10.30 | ₩33,716 | ₩33,783 | ₩33,529 | ₩33,529 | -0.56% | 8천 |
|---|
| 2025.10.29 | ₩33,716 | ₩33,730 | ₩33,582 | ₩33,582 | -0.40% | 7.5천 |
|---|
| 2025.10.28 | ₩33,649 | ₩33,703 | ₩33,529 | ₩33,663 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩33,864 | ₩33,864 | ₩33,534 | ₩33,561 | -0.90% | 4.8천 |
|---|
| 2025.10.24 | ₩33,596 | ₩33,864 | ₩33,596 | ₩33,663 | +0.20% | 4.2천 |
|---|
| 2025.10.23 | ₩33,529 | ₩33,567 | ₩33,529 | ₩33,567 | +0.12% | 2.4천 |
|---|
| 2025.10.22 | ₩33,689 | ₩33,689 | ₩33,529 | ₩33,529 | -0.48% | 8.6천 |
|---|
| 2025.10.21 | ₩33,636 | ₩33,770 | ₩33,609 | ₩33,716 | +0.24% | 6.6천 |
|---|
| 2025.10.20 | ₩33,770 | ₩33,931 | ₩33,649 | ₩33,770 | 0.00% | 1.6만 |
|---|
| 2025.10.17 | ₩33,689 | ₩33,770 | ₩33,609 | ₩33,649 | -0.12% | 9.7천 |
|---|
| 2025.10.16 | ₩33,596 | ₩33,689 | ₩33,529 | ₩33,622 | +0.08% | 1.9만 |
|---|
| 2025.10.15 | ₩33,689 | ₩33,689 | ₩33,542 | ₩33,596 | -0.28% | 5.9천 |
|---|
| 2025.10.14 | ₩33,542 | ₩33,649 | ₩33,529 | ₩33,582 | +0.12% | 2.8만 |
|---|
| 2025.10.13 | ₩33,529 | ₩33,703 | ₩33,529 | ₩33,663 | +0.40% | 1.7만 |
|---|
| 2025.10.10 | ₩33,529 | ₩33,663 | ₩33,529 | ₩33,596 | +0.20% | 1.2만 |
|---|