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 | ₩31,176 | ₩31,250 | ₩30,116 | ₩30,683 | -1.58% | 1만 |
| 2026.10.08 | ₩31,337 | ₩31,337 | ₩29,955 | ₩30,988 | -1.11% | 6.4천 |
| 2026.10.07 | ₩30,948 | ₩31,364 | ₩30,304 | ₩31,337 | +1.26% | 3.7천 |
| 2026.10.06 | ₩30,854 | ₩31,149 | ₩30,787 | ₩30,948 | +0.30% | 2.2천 |
| 2026.10.05 | ₩31,096 | ₩31,257 | ₩30,653 | ₩30,653 | -1.42% | 5.7천 |
| 2026.10.02 | ₩31,351 | ₩31,498 | ₩30,915 | ₩31,042 | -0.98% | 8.1천 |
| 2026.10.01 | ₩31,351 | ₩31,391 | ₩31,129 | ₩31,391 | +0.13% | 4.2천 |
| 2026.09.30 | ₩31,243 | ₩31,659 | ₩30,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,404 |
| +0.52% |
| 1.2만 |
| 2026.09.29 | ₩30,626 | ₩31,538 | ₩30,626 | ₩31,123 | +1.62% | 4.1천 |
|---|
| 2026.09.28 | ₩31,364 | ₩31,954 | ₩30,975 | ₩31,149 | -0.68% | 6.2천 |
|---|
| 2026.09.25 | ₩31,176 | ₩31,518 | ₩30,854 | ₩31,377 | +0.65% | 5.2천 |
|---|
| 2026.09.24 | ₩31,351 | ₩31,921 | ₩30,881 | ₩31,163 | -0.60% | 5.5천 |
|---|
| 2026.09.23 | ₩31,243 | ₩31,693 | ₩31,149 | ₩31,357 | +0.36% | 7.1천 |
|---|
| 2026.09.22 | ₩31,270 | ₩31,766 | ₩31,270 | ₩31,391 | +0.39% | 2.6천 |
|---|
| 2026.09.21 | ₩31,834 | ₩31,834 | ₩31,257 | ₩31,270 | -1.77% | 3만 |
|---|
| 2026.09.18 | ₩32,048 | ₩32,236 | ₩31,699 | ₩31,699 | -1.09% | 8.4천 |
|---|
| 2026.09.17 | ₩31,927 | ₩32,169 | ₩31,914 | ₩31,914 | -0.04% | 700 |
|---|
| 2026.09.16 | ₩32,357 | ₩32,357 | ₩31,418 | ₩31,686 | -2.07% | 2.7천 |
|---|
| 2026.09.15 | ₩31,445 | ₩32,758 | ₩31,190 | ₩31,766 | +1.02% | 1.8만 |
|---|
| 2026.09.14 | ₩32,209 | ₩32,382 | ₩31,927 | ₩31,927 | -0.87% | 1.1만 |
|---|
| 2026.09.11 | ₩32,169 | ₩32,169 | ₩31,726 | ₩32,169 | 0.00% | 1.3천 |
|---|
| 2026.09.10 | ₩31,834 | ₩32,436 | ₩31,726 | ₩31,995 | +0.51% | 4.3천 |
|---|
| 2026.09.09 | ₩31,753 | ₩32,504 | ₩31,740 | ₩32,062 | +0.97% | 7천 |
|---|
| 2026.09.08 | ₩31,740 | ₩32,504 | ₩31,740 | ₩31,807 | +0.21% | 9.9천 |
|---|
| 2026.09.04 | ₩32,062 | ₩32,062 | ₩31,606 | ₩31,740 | -1.00% | 1.3만 |
|---|
| 2026.09.03 | ₩32,504 | ₩32,504 | ₩32,115 | ₩32,156 | -1.07% | 7.7천 |
|---|
| 2026.09.02 | ₩32,035 | ₩32,618 | ₩31,847 | ₩32,316 | +0.88% | 7.1천 |
|---|
| 2026.09.01 | ₩32,477 | ₩32,477 | ₩31,458 | ₩31,914 | -1.73% | 1.3만 |
|---|
| 2026.08.31 | ₩33,068 | ₩33,068 | ₩31,995 | ₩32,477 | -1.78% | 1.5만 |
|---|
| 2026.08.28 | ₩32,706 | ₩32,954 | ₩32,088 | ₩32,263 | -1.35% | 3.2천 |
|---|
| 2026.08.27 | ₩32,169 | ₩32,504 | ₩32,169 | ₩32,330 | +0.50% | 3.5천 |
|---|
| 2026.08.26 | ₩32,196 | ₩32,196 | ₩32,021 | ₩32,182 | -0.04% | 7.9천 |
|---|
| 2026.08.25 | ₩32,048 | ₩32,196 | ₩31,907 | ₩32,156 | +0.33% | 2.4만 |
|---|
| 2026.08.24 | ₩32,142 | ₩32,142 | ₩31,713 | ₩31,995 | -0.46% | 1.1만 |
|---|
| 2026.08.21 | ₩32,316 | ₩32,316 | ₩31,914 | ₩32,129 | -0.58% | 8.7천 |
|---|
| 2026.08.20 | ₩32,692 | ₩32,692 | ₩31,847 | ₩32,316 | -1.15% | 3.1만 |
|---|
| 2026.08.19 | ₩32,947 | ₩32,947 | ₩32,773 | ₩32,867 | -0.24% | 9.5천 |
|---|
| 2026.08.18 | ₩33,014 | ₩33,014 | ₩32,799 | ₩32,987 | -0.08% | 8천 |
|---|
| 2026.08.17 | ₩33,175 | ₩33,229 | ₩32,759 | ₩33,121 | -0.16% | 9.7천 |
|---|
| 2026.08.14 | ₩33,269 | ₩33,269 | ₩32,947 | ₩33,175 | -0.28% | 1만 |
|---|
| 2026.08.13 | ₩33,229 | ₩33,256 | ₩32,867 | ₩33,256 | +0.08% | 9.8천 |
|---|
| 2026.08.12 | ₩32,960 | ₩33,250 | ₩32,907 | ₩33,095 | +0.41% | 1.1만 |
|---|
| 2026.08.11 | ₩33,108 | ₩33,242 | ₩32,585 | ₩32,732 | -1.13% | 1.1만 |
|---|
| 2026.08.10 | ₩32,773 | ₩33,030 | ₩32,773 | ₩33,014 | +0.74% | 2.8천 |
|---|
| 2026.08.07 | ₩33,242 | ₩33,256 | ₩32,867 | ₩32,867 | -1.13% | 5천 |
|---|
| 2026.08.06 | ₩33,188 | ₩33,188 | ₩33,081 | ₩33,081 | -0.32% | 1.2천 |
|---|
| 2026.08.05 | ₩33,068 | ₩33,256 | ₩33,027 | ₩33,081 | +0.04% | 1만 |
|---|
| 2026.08.04 | ₩33,269 | ₩33,269 | ₩33,121 | ₩33,121 | -0.44% | 2.4천 |
|---|
| 2026.08.03 | ₩33,014 | ₩33,256 | ₩33,014 | ₩33,256 | +0.73% | 3.7천 |
|---|
| 2026.07.31 | ₩33,188 | ₩33,256 | ₩33,121 | ₩33,175 | -0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩33,269 | ₩33,269 | ₩33,027 | ₩33,027 | -0.73% | 3.3천 |
|---|
| 2026.07.29 | ₩33,215 | ₩33,256 | ₩32,880 | ₩33,256 | +0.12% | 2.2만 |
|---|
| 2026.07.28 | ₩33,457 | ₩33,457 | ₩33,175 | ₩33,215 | -0.72% | 1.1만 |
|---|
| 2026.07.27 | ₩33,551 | ₩33,591 | ₩33,175 | ₩33,323 | -0.68% | 1.1만 |
|---|
| 2026.07.24 | ₩33,524 | ₩33,537 | ₩33,242 | ₩33,242 | -0.84% | 1.5천 |
|---|
| 2026.07.23 | ₩33,524 | ₩33,524 | ₩33,202 | ₩33,430 | -0.28% | 6.3천 |
|---|
| 2026.07.22 | ₩33,577 | ₩33,712 | ₩33,524 | ₩33,525 | -0.16% | 7.1천 |
|---|
| 2026.07.21 | ₩33,631 | ₩33,631 | ₩33,537 | ₩33,537 | -0.28% | 1.2천 |
|---|
| 2026.07.20 | ₩33,792 | ₩33,806 | ₩33,718 | ₩33,738 | -0.16% | 8.2천 |
|---|
| 2026.07.17 | ₩33,618 | ₩33,806 | ₩33,604 | ₩33,698 | +0.24% | 7.6천 |
|---|
| 2026.07.16 | ₩33,806 | ₩33,806 | ₩33,390 | ₩33,685 | -0.36% | 1.1천 |
|---|
| 2026.07.15 | ₩33,738 | ₩33,792 | ₩33,658 | ₩33,779 | +0.12% | 5.4천 |
|---|
| 2026.07.14 | ₩33,645 | ₩33,712 | ₩33,537 | ₩33,544 | -0.30% | 6.6천 |
|---|
| 2026.07.13 | ₩33,604 | ₩33,645 | ₩33,403 | ₩33,577 | -0.08% | 8천 |
|---|
| 2026.07.10 | ₩33,658 | ₩33,658 | ₩33,417 | ₩33,497 | -0.48% | 1.2천 |
|---|
| 2026.07.09 | ₩33,591 | ₩33,604 | ₩33,417 | ₩33,510 | -0.24% | 2.8천 |
|---|
| 2026.07.08 | ₩33,645 | ₩33,645 | ₩33,403 | ₩33,497 | -0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩33,658 | ₩33,698 | ₩33,524 | ₩33,537 | -0.36% | 3.4천 |
|---|
| 2026.07.06 | ₩33,712 | ₩33,712 | ₩33,443 | ₩33,443 | -0.80% | 900 |
|---|
| 2026.07.02 | ₩33,792 | ₩33,792 | ₩33,564 | ₩33,712 | -0.24% | 9천 |
|---|
| 2026.07.01 | ₩33,631 | ₩33,765 | ₩33,504 | ₩33,618 | -0.04% | 5.2천 |
|---|
| 2026.06.30 | ₩33,457 | ₩33,537 | ₩33,215 | ₩33,537 | +0.24% | 4.7만 |
|---|
| 2026.06.29 | ₩33,443 | ₩33,470 | ₩33,135 | ₩33,309 | -0.40% | 4.9천 |
|---|
| 2026.06.26 | ₩33,282 | ₩33,591 | ₩33,256 | ₩33,282 | 0.00% | 1.4만 |
|---|
| 2026.06.25 | ₩33,698 | ₩33,705 | ₩33,162 | ₩33,282 | -1.23% | 1.9만 |
|---|
| 2026.06.24 | ₩33,792 | ₩33,792 | ₩33,685 | ₩33,698 | -0.28% | 4천 |
|---|
| 2026.06.23 | ₩33,604 | ₩33,792 | ₩33,309 | ₩33,712 | +0.32% | 1.3만 |
|---|
| 2026.06.22 | ₩33,537 | ₩33,738 | ₩33,497 | ₩33,497 | -0.12% | 6.8천 |
|---|
| 2026.06.18 | ₩33,551 | ₩33,738 | ₩33,282 | ₩33,537 | -0.04% | 5.5천 |
|---|
| 2026.06.17 | ₩33,524 | ₩33,631 | ₩33,108 | ₩33,363 | -0.48% | 6.6천 |
|---|
| 2026.06.16 | ₩33,309 | ₩33,470 | ₩33,296 | ₩33,363 | +0.16% | 3.6천 |
|---|
| 2026.06.15 | ₩33,336 | ₩33,524 | ₩33,014 | ₩33,443 | +0.32% | 6.5천 |
|---|
| 2026.06.12 | ₩33,899 | ₩33,899 | ₩33,604 | ₩33,604 | -0.87% | 1.6천 |
|---|
| 2026.06.11 | ₩33,698 | ₩33,940 | ₩33,698 | ₩33,738 | +0.12% | 5천 |
|---|
| 2026.06.10 | ₩33,913 | ₩33,913 | ₩33,752 | ₩33,752 | -0.47% | 3.3천 |
|---|
| 2026.06.09 | ₩33,752 | ₩34,181 | ₩33,618 | ₩33,752 | 0.00% | 1.3만 |
|---|
| 2026.06.08 | ₩33,591 | ₩33,806 | ₩33,537 | ₩33,671 | +0.24% | 3천 |
|---|
| 2026.06.05 | ₩33,806 | ₩33,806 | ₩33,524 | ₩33,524 | -0.83% | 3.3천 |
|---|
| 2026.06.04 | ₩33,806 | ₩33,832 | ₩33,537 | ₩33,832 | +0.08% | 3.7천 |
|---|
| 2026.06.03 | ₩33,752 | ₩33,752 | ₩33,537 | ₩33,564 | -0.56% | 2.6천 |
|---|
| 2026.06.02 | ₩33,832 | ₩34,020 | ₩33,685 | ₩33,806 | -0.08% | 3.1천 |
|---|
| 2026.06.01 | ₩33,752 | ₩34,409 | ₩33,752 | ₩33,913 | +0.48% | 4.9천 |
|---|
| 2026.05.29 | ₩34,060 | ₩34,060 | ₩33,873 | ₩33,873 | -0.55% | 2.8천 |
|---|
| 2026.05.28 | ₩33,698 | ₩34,678 | ₩33,638 | ₩34,034 | +1.00% | 2.4만 |
|---|
| 2026.05.27 | ₩33,457 | ₩33,725 | ₩33,443 | ₩33,631 | +0.52% | 1만 |
|---|
| 2026.05.26 | ₩33,403 | ₩33,443 | ₩33,302 | ₩33,349 | -0.16% | 5.3천 |
|---|
| 2026.05.22 | ₩33,376 | ₩33,376 | ₩32,940 | ₩33,135 | -0.72% | 6.3천 |
|---|
| 2026.05.21 | ₩33,336 | ₩33,336 | ₩33,001 | ₩33,311 | -0.08% | 1.3만 |
|---|
| 2026.05.20 | ₩33,430 | ₩33,470 | ₩33,242 | ₩33,256 | -0.52% | 2.4천 |
|---|
| 2026.05.19 | ₩33,524 | ₩33,524 | ₩33,068 | ₩33,524 | 0.00% | 1.4만 |
|---|
| 2026.05.18 | ₩33,671 | ₩33,671 | ₩33,537 | ₩33,537 | -0.40% | 6.5천 |
|---|
| 2026.05.15 | ₩33,336 | ₩33,671 | ₩33,336 | ₩33,497 | +0.48% | 8.1천 |
|---|
| 2026.05.14 | ₩33,671 | ₩33,765 | ₩33,336 | ₩33,336 | -1.00% | 3.2천 |
|---|
| 2026.05.13 | ₩33,591 | ₩33,792 | ₩33,336 | ₩33,618 | +0.08% | 8천 |
|---|
| 2026.05.12 | ₩33,604 | ₩33,604 | ₩33,443 | ₩33,598 | -0.02% | 4.8천 |
|---|
| 2026.05.11 | ₩33,738 | ₩33,779 | ₩33,383 | ₩33,604 | -0.40% | 6.6천 |
|---|
| 2026.05.08 | ₩33,658 | ₩33,765 | ₩33,490 | ₩33,765 | +0.32% | 6.8천 |
|---|
| 2026.05.07 | ₩33,336 | ₩33,671 | ₩33,336 | ₩33,645 | +0.93% | 8.8천 |
|---|
| 2026.05.06 | ₩33,417 | ₩33,457 | ₩33,081 | ₩33,457 | +0.12% | 2.7천 |
|---|
| 2026.05.05 | ₩33,135 | ₩33,296 | ₩33,027 | ₩33,202 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩32,934 | ₩33,202 | ₩32,934 | ₩33,135 | +0.61% | 5.2천 |
|---|
| 2026.05.01 | ₩33,068 | ₩33,242 | ₩32,947 | ₩33,215 | +0.45% | 6.2천 |
|---|
| 2026.04.30 | ₩32,960 | ₩33,336 | ₩32,618 | ₩33,269 | +0.94% | 2.5만 |
|---|
| 2026.04.29 | ₩33,296 | ₩33,336 | ₩32,598 | ₩32,598 | -2.10% | 2.3만 |
|---|
| 2026.04.28 | ₩33,054 | ₩33,470 | ₩32,907 | ₩33,269 | +0.65% | 2.7만 |
|---|
| 2026.04.27 | ₩33,121 | ₩33,188 | ₩33,001 | ₩33,054 | -0.20% | 1.4만 |
|---|
| 2026.04.24 | ₩33,162 | ₩33,162 | ₩32,967 | ₩32,974 | -0.57% | 9.7천 |
|---|
| 2026.04.23 | ₩32,786 | ₩33,296 | ₩32,746 | ₩33,256 | +1.43% | 1.8만 |
|---|
| 2026.04.22 | ₩32,571 | ₩32,826 | ₩32,062 | ₩32,813 | +0.74% | 1.2만 |
|---|
| 2026.04.21 | ₩32,571 | ₩32,571 | ₩32,316 | ₩32,397 | -0.54% | 6.6천 |
|---|
| 2026.04.20 | ₩32,156 | ₩32,652 | ₩31,927 | ₩32,477 | +1.00% | 8.4천 |
|---|
| 2026.04.17 | ₩31,860 | ₩32,491 | ₩31,860 | ₩32,491 | +1.98% | 6.8천 |
|---|
| 2026.04.16 | ₩32,062 | ₩32,330 | ₩31,740 | ₩32,035 | -0.08% | 2만 |
|---|
| 2026.04.15 | ₩31,901 | ₩32,062 | ₩31,699 | ₩32,062 | +0.50% | 7.2천 |
|---|
| 2026.04.14 | ₩31,592 | ₩31,847 | ₩31,391 | ₩31,686 | +0.30% | 6.1천 |
|---|
| 2026.04.13 | ₩31,579 | ₩31,632 | ₩31,324 | ₩31,512 | -0.21% | 4.8천 |
|---|
| 2026.04.10 | ₩31,082 | ₩31,565 | ₩31,082 | ₩31,377 | +0.95% | 1만 |
|---|
| 2026.04.09 | ₩31,096 | ₩31,404 | ₩30,962 | ₩31,163 | +0.22% | 9.5천 |
|---|
| 2026.04.08 | ₩30,962 | ₩31,404 | ₩30,774 | ₩31,076 | +0.37% | 8.9천 |
|---|
| 2026.04.07 | ₩30,881 | ₩30,881 | ₩30,599 | ₩30,774 | -0.35% | 7.5천 |
|---|
| 2026.04.06 | ₩30,841 | ₩30,895 | ₩30,720 | ₩30,827 | -0.04% | 1만 |
|---|
| 2026.04.02 | ₩30,626 | ₩30,895 | ₩30,586 | ₩30,734 | +0.35% | 1.3만 |
|---|
| 2026.04.01 | ₩30,465 | ₩30,895 | ₩30,425 | ₩30,707 | +0.79% | 1.5만 |
|---|
| 2026.03.31 | ₩30,479 | ₩30,935 | ₩30,398 | ₩30,398 | -0.26% | 3.7만 |
|---|
| 2026.03.30 | ₩30,465 | ₩30,734 | ₩30,465 | ₩30,465 | 0.00% | 2.4천 |
|---|
| 2026.03.27 | ₩30,479 | ₩30,948 | ₩30,398 | ₩30,398 | -0.26% | 6.1천 |
|---|
| 2026.03.26 | ₩30,599 | ₩30,932 | ₩30,251 | ₩30,479 | -0.39% | 5.9천 |
|---|
| 2026.03.25 | ₩30,599 | ₩30,975 | ₩30,599 | ₩30,613 | +0.04% | 1.2만 |
|---|
| 2026.03.24 | ₩30,412 | ₩30,734 | ₩30,412 | ₩30,546 | +0.44% | 1.2만 |
|---|
| 2026.03.23 | ₩31,216 | ₩31,914 | ₩30,358 | ₩30,412 | -2.58% | 6.4만 |
|---|
| 2026.03.20 | ₩31,579 | ₩31,793 | ₩30,895 | ₩30,895 | -2.17% | 2.3만 |
|---|
| 2026.03.19 | ₩32,048 | ₩32,867 | ₩31,498 | ₩31,579 | -1.47% | 4.6만 |
|---|
| 2026.03.18 | ₩32,062 | ₩32,531 | ₩32,062 | ₩32,169 | +0.33% | 1.3만 |
|---|
| 2026.03.17 | ₩32,692 | ₩32,692 | ₩31,954 | ₩32,088 | -1.85% | 4.8만 |
|---|
| 2026.03.16 | ₩33,095 | ₩33,095 | ₩32,518 | ₩32,518 | -1.74% | 9.7천 |
|---|
| 2026.03.13 | ₩33,645 | ₩33,645 | ₩33,403 | ₩33,510 | -0.40% | 5.4천 |
|---|
| 2026.03.12 | ₩33,685 | ₩33,685 | ₩33,470 | ₩33,470 | -0.64% | 5.9천 |
|---|
| 2026.03.11 | ₩33,738 | ₩33,738 | ₩33,433 | ₩33,591 | -0.44% | 5.2천 |
|---|
| 2026.03.10 | ₩33,577 | ₩33,738 | ₩33,551 | ₩33,725 | +0.44% | 8.8천 |
|---|
| 2026.03.09 | ₩33,645 | ₩33,645 | ₩33,403 | ₩33,417 | -0.68% | 8.5천 |
|---|
| 2026.03.06 | ₩33,349 | ₩33,779 | ₩33,349 | ₩33,618 | +0.80% | 6.9천 |
|---|
| 2026.03.05 | ₩33,537 | ₩33,551 | ₩33,403 | ₩33,551 | +0.04% | 6.8천 |
|---|
| 2026.03.04 | ₩33,484 | ₩33,568 | ₩33,323 | ₩33,376 | -0.32% | 1.3만 |
|---|
| 2026.03.03 | ₩33,484 | ₩33,537 | ₩33,068 | ₩33,457 | -0.08% | 1.3만 |
|---|
| 2026.03.02 | ₩33,497 | ₩33,658 | ₩33,363 | ₩33,484 | -0.04% | 8.8천 |
|---|
| 2026.02.27 | ₩33,712 | ₩33,712 | ₩33,282 | ₩33,457 | -0.76% | 2.4만 |
|---|
| 2026.02.26 | ₩33,725 | ₩33,819 | ₩33,671 | ₩33,738 | +0.04% | 7.9천 |
|---|
| 2026.02.25 | ₩33,752 | ₩33,819 | ₩33,604 | ₩33,685 | -0.20% | 1.1만 |
|---|
| 2026.02.24 | ₩33,591 | ₩33,698 | ₩33,591 | ₩33,658 | +0.20% | 6.7천 |
|---|
| 2026.02.23 | ₩33,484 | ₩33,604 | ₩33,403 | ₩33,591 | +0.32% | 1.4만 |
|---|
| 2026.02.20 | ₩33,417 | ₩33,497 | ₩33,403 | ₩33,417 | 0.00% | 6.6천 |
|---|
| 2026.02.19 | ₩33,484 | ₩33,537 | ₩33,269 | ₩33,323 | -0.48% | 2.3만 |
|---|
| 2026.02.18 | ₩33,685 | ₩33,698 | ₩33,351 | ₩33,363 | -0.96% | 1.1만 |
|---|
| 2026.02.17 | ₩33,430 | ₩33,712 | ₩33,390 | ₩33,551 | +0.36% | 1.8만 |
|---|
| 2026.02.13 | ₩33,457 | ₩33,457 | ₩33,188 | ₩33,256 | -0.60% | 7.3천 |
|---|
| 2026.02.12 | ₩33,510 | ₩33,510 | ₩33,282 | ₩33,309 | -0.60% | 1.3만 |
|---|
| 2026.02.11 | ₩33,457 | ₩33,658 | ₩33,410 | ₩33,470 | +0.04% | 9.3천 |
|---|
| 2026.02.10 | ₩33,390 | ₩33,537 | ₩33,041 | ₩33,457 | +0.20% | 1.4만 |
|---|
| 2026.02.09 | ₩32,893 | ₩33,510 | ₩32,719 | ₩33,339 | +1.35% | 8.4천 |
|---|
| 2026.02.06 | ₩32,840 | ₩33,470 | ₩32,571 | ₩32,867 | +0.08% | 8.1천 |
|---|
| 2026.02.05 | ₩33,738 | ₩33,738 | ₩32,477 | ₩32,719 | -3.02% | 7.6만 |
|---|
| 2026.02.04 | ₩33,577 | ₩33,725 | ₩33,577 | ₩33,671 | +0.28% | 1.9천 |
|---|
| 2026.02.03 | ₩33,430 | ₩33,698 | ₩33,357 | ₩33,685 | +0.76% | 1.1만 |
|---|
| 2026.02.02 | ₩33,403 | ₩33,403 | ₩33,162 | ₩33,309 | -0.28% | 6.8천 |
|---|
| 2026.01.30 | ₩33,182 | ₩33,376 | ₩33,148 | ₩33,282 | +0.30% | 1만 |
|---|
| 2026.01.29 | ₩33,095 | ₩33,215 | ₩33,014 | ₩33,054 | -0.12% | 1.5만 |
|---|
| 2026.01.28 | ₩33,135 | ₩33,269 | ₩32,893 | ₩32,934 | -0.61% | 1.1만 |
|---|
| 2026.01.27 | ₩33,162 | ₩33,256 | ₩32,960 | ₩33,135 | -0.08% | 6.4천 |
|---|
| 2026.01.26 | ₩33,175 | ₩33,390 | ₩32,987 | ₩33,162 | -0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩33,282 | ₩33,282 | ₩32,920 | ₩33,068 | -0.64% | 3.6천 |
|---|
| 2026.01.22 | ₩32,987 | ₩33,537 | ₩32,867 | ₩33,135 | +0.45% | 8.8천 |
|---|
| 2026.01.21 | ₩33,001 | ₩33,054 | ₩32,840 | ₩32,853 | -0.45% | 1.6만 |
|---|
| 2026.01.20 | ₩33,282 | ₩33,282 | ₩32,934 | ₩32,960 | -0.97% | 1.2만 |
|---|
| 2026.01.16 | ₩33,215 | ₩33,309 | ₩33,027 | ₩33,309 | +0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩33,296 | ₩33,309 | ₩33,041 | ₩33,175 | -0.36% | 1.9만 |
|---|
| 2026.01.14 | ₩33,282 | ₩33,537 | ₩33,135 | ₩33,309 | +0.08% | 1.8만 |
|---|
| 2026.01.13 | ₩33,148 | ₩33,215 | ₩33,148 | ₩33,215 | +0.20% | 3.7천 |
|---|
| 2026.01.12 | ₩33,054 | ₩33,180 | ₩33,054 | ₩33,108 | +0.16% | 3.9천 |
|---|
| 2026.01.09 | ₩33,229 | ₩33,336 | ₩32,987 | ₩32,987 | -0.73% | 2.1만 |
|---|
| 2026.01.08 | ₩33,229 | ₩33,269 | ₩33,068 | ₩33,175 | -0.16% | 1.1만 |
|---|
| 2026.01.07 | ₩33,376 | ₩33,738 | ₩33,041 | ₩33,202 | -0.52% | 1.3만 |
|---|
| 2026.01.06 | ₩33,202 | ₩33,645 | ₩33,202 | ₩33,256 | +0.16% | 7.4천 |
|---|
| 2026.01.05 | ₩33,631 | ₩33,752 | ₩33,001 | ₩33,269 | -1.08% | 3.4만 |
|---|
| 2026.01.02 | ₩32,987 | ₩33,658 | ₩32,987 | ₩33,631 | +1.95% | 7.9천 |
|---|
| 2025.12.31 | ₩33,269 | ₩33,752 | ₩32,880 | ₩32,893 | -1.13% | 1.9만 |
|---|
| 2025.12.30 | ₩33,564 | ₩33,779 | ₩32,947 | ₩33,175 | -1.16% | 1.6만 |
|---|
| 2025.12.29 | ₩33,202 | ₩33,752 | ₩33,202 | ₩33,242 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩33,497 | ₩33,577 | ₩33,202 | ₩33,202 | -0.88% | 2.6천 |
|---|
| 2025.12.24 | ₩32,907 | ₩33,591 | ₩32,907 | ₩33,484 | +1.75% | 5천 |
|---|
| 2025.12.23 | ₩33,296 | ₩33,591 | ₩32,907 | ₩32,974 | -0.97% | 1.2만 |
|---|
| 2025.12.22 | ₩33,376 | ₩33,604 | ₩33,068 | ₩33,309 | -0.20% | 2.3만 |
|---|
| 2025.12.19 | ₩33,658 | ₩33,658 | ₩33,443 | ₩33,510 | -0.44% | 3.8천 |
|---|
| 2025.12.18 | ₩33,658 | ₩33,658 | ₩33,273 | ₩33,470 | -0.56% | 2.7천 |
|---|
| 2025.12.17 | ₩33,577 | ₩33,658 | ₩33,403 | ₩33,591 | +0.04% | 7.5천 |
|---|
| 2025.12.16 | ₩33,282 | ₩33,671 | ₩33,282 | ₩33,470 | +0.56% | 9.4천 |
|---|
| 2025.12.15 | ₩34,074 | ₩34,074 | ₩33,725 | ₩34,020 | -0.16% | 9.1천 |
|---|
| 2025.12.12 | ₩33,940 | ₩33,953 | ₩33,819 | ₩33,953 | +0.04% | 4.6천 |
|---|
| 2025.12.11 | ₩33,819 | ₩34,007 | ₩33,738 | ₩33,832 | +0.04% | 2.2만 |
|---|
| 2025.12.10 | ₩34,060 | ₩34,060 | ₩33,806 | ₩33,886 | -0.51% | 3.4천 |
|---|
| 2025.12.09 | ₩34,060 | ₩34,060 | ₩33,940 | ₩34,007 | -0.16% | 1.6만 |
|---|
| 2025.12.08 | ₩34,060 | ₩34,060 | ₩33,921 | ₩33,967 | -0.28% | 6.1천 |
|---|
| 2025.12.05 | ₩33,886 | ₩34,060 | ₩33,765 | ₩33,953 | +0.20% | 9.2천 |
|---|
| 2025.12.04 | ₩33,967 | ₩34,034 | ₩33,671 | ₩33,671 | -0.87% | 1만 |
|---|
| 2025.12.03 | ₩34,020 | ₩34,060 | ₩33,846 | ₩33,967 | -0.16% | 9.5천 |
|---|
| 2025.12.02 | ₩33,993 | ₩33,993 | ₩33,873 | ₩33,940 | -0.16% | 1.7만 |
|---|
| 2025.12.01 | ₩33,470 | ₩34,007 | ₩33,470 | ₩33,846 | +1.12% | 7.4천 |
|---|
| 2025.11.28 | ₩33,967 | ₩33,967 | ₩33,417 | ₩33,417 | -1.62% | 1.2만 |
|---|
| 2025.11.26 | ₩33,859 | ₩33,993 | ₩33,772 | ₩33,906 | +0.14% | 1.1만 |
|---|
| 2025.11.25 | ₩33,564 | ₩33,738 | ₩33,321 | ₩33,638 | +0.22% | 9.5천 |
|---|
| 2025.11.24 | ₩33,631 | ₩33,866 | ₩33,353 | ₩33,353 | -0.83% | 1.1만 |
|---|
| 2025.11.21 | ₩33,537 | ₩33,873 | ₩32,960 | ₩33,537 | 0.00% | 1.2만 |
|---|
| 2025.11.20 | ₩33,779 | ₩33,792 | ₩33,027 | ₩33,417 | -1.07% | 2.6만 |
|---|
| 2025.11.19 | ₩33,403 | ₩33,738 | ₩33,324 | ₩33,512 | +0.33% | 2.2만 |
|---|
| 2025.11.18 | ₩32,960 | ₩33,537 | ₩32,665 | ₩33,256 | +0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩33,792 | ₩33,913 | ₩32,947 | ₩32,960 | -2.46% | 1.9만 |
|---|
| 2025.11.14 | ₩34,074 | ₩34,074 | ₩33,537 | ₩33,537 | -1.57% | 3.5천 |
|---|
| 2025.11.13 | ₩34,074 | ₩34,074 | ₩33,765 | ₩33,993 | -0.24% | 5.8천 |
|---|
| 2025.11.12 | ₩34,020 | ₩34,020 | ₩33,674 | ₩34,007 | -0.04% | 1.4만 |
|---|
| 2025.11.11 | ₩34,007 | ₩34,020 | ₩33,792 | ₩33,859 | -0.43% | 4.4천 |
|---|
| 2025.11.10 | ₩33,846 | ₩33,913 | ₩33,665 | ₩33,873 | +0.08% | 6.2천 |
|---|
| 2025.11.07 | ₩33,537 | ₩33,913 | ₩33,537 | ₩33,779 | +0.72% | 3.9천 |
|---|
| 2025.11.06 | ₩33,873 | ₩33,873 | ₩33,109 | ₩33,618 | -0.75% | 4.6천 |
|---|
| 2025.11.05 | ₩33,148 | ₩33,899 | ₩33,148 | ₩33,765 | +1.86% | 2.2만 |
|---|
| 2025.11.04 | ₩33,443 | ₩33,443 | ₩33,068 | ₩33,286 | -0.47% | 1.4만 |
|---|
| 2025.11.03 | ₩33,725 | ₩33,725 | ₩33,470 | ₩33,470 | -0.76% | 1.5천 |
|---|
| 2025.10.31 | ₩33,832 | ₩33,834 | ₩33,202 | ₩33,765 | -0.20% | 1만 |
|---|
| 2025.10.30 | ₩33,725 | ₩33,792 | ₩33,537 | ₩33,537 | -0.56% | 8천 |
|---|
| 2025.10.29 | ₩33,725 | ₩33,738 | ₩33,591 | ₩33,591 | -0.40% | 7.5천 |
|---|
| 2025.10.28 | ₩33,658 | ₩33,712 | ₩33,537 | ₩33,671 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩33,873 | ₩33,873 | ₩33,543 | ₩33,569 | -0.90% | 4.8천 |
|---|
| 2025.10.24 | ₩33,604 | ₩33,873 | ₩33,604 | ₩33,671 | +0.20% | 4.2천 |
|---|
| 2025.10.23 | ₩33,537 | ₩33,576 | ₩33,537 | ₩33,576 | +0.12% | 2.4천 |
|---|
| 2025.10.22 | ₩33,698 | ₩33,698 | ₩33,537 | ₩33,537 | -0.48% | 8.6천 |
|---|
| 2025.10.21 | ₩33,645 | ₩33,779 | ₩33,618 | ₩33,725 | +0.24% | 6.6천 |
|---|
| 2025.10.20 | ₩33,779 | ₩33,940 | ₩33,658 | ₩33,779 | 0.00% | 1.6만 |
|---|
| 2025.10.17 | ₩33,698 | ₩33,779 | ₩33,618 | ₩33,658 | -0.12% | 9.7천 |
|---|
| 2025.10.16 | ₩33,604 | ₩33,698 | ₩33,537 | ₩33,631 | +0.08% | 1.9만 |
|---|
| 2025.10.15 | ₩33,698 | ₩33,698 | ₩33,551 | ₩33,604 | -0.28% | 5.9천 |
|---|
| 2025.10.14 | ₩33,551 | ₩33,658 | ₩33,537 | ₩33,591 | +0.12% | 2.8만 |
|---|
| 2025.10.13 | ₩33,537 | ₩33,712 | ₩33,537 | ₩33,671 | +0.40% | 1.7만 |
|---|
| 2025.10.10 | ₩33,537 | ₩33,671 | ₩33,537 | ₩33,604 | +0.20% | 1.2만 |
|---|