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 | ₩31,085 | ₩31,158 | ₩30,028 | ₩30,592 | -1.58% | 1만 |
| 2026.10.08 | ₩31,245 | ₩31,245 | ₩29,867 | ₩30,897 | -1.11% | 6.4천 |
| 2026.10.07 | ₩30,857 | ₩31,272 | ₩30,215 | ₩31,245 | +1.26% | 3.7천 |
| 2026.10.06 | ₩30,764 | ₩31,058 | ₩30,697 | ₩30,857 | +0.30% | 2.2천 |
| 2026.10.05 | ₩31,004 | ₩31,165 | ₩30,563 | ₩30,563 | -1.42% | 5.7천 |
| 2026.10.02 | ₩31,259 | ₩31,406 | ₩30,824 | ₩30,951 | -0.98% | 8.1천 |
| 2026.10.01 | ₩31,259 | ₩31,299 | ₩31,038 | ₩31,299 | +0.13% | 4.2천 |
| 2026.09.30 | ₩31,152 | ₩31,566 | ₩30,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,312 |
| +0.52% |
| 1.2만 |
| 2026.09.29 | ₩30,536 | ₩31,446 | ₩30,536 | ₩31,031 | +1.62% | 4.1천 |
|---|
| 2026.09.28 | ₩31,272 | ₩31,860 | ₩30,884 | ₩31,058 | -0.68% | 6.2천 |
|---|
| 2026.09.25 | ₩31,085 | ₩31,426 | ₩30,764 | ₩31,285 | +0.65% | 5.2천 |
|---|
| 2026.09.24 | ₩31,259 | ₩31,827 | ₩30,790 | ₩31,071 | -0.60% | 5.5천 |
|---|
| 2026.09.23 | ₩31,152 | ₩31,600 | ₩31,058 | ₩31,265 | +0.36% | 7.1천 |
|---|
| 2026.09.22 | ₩31,178 | ₩31,673 | ₩31,178 | ₩31,299 | +0.39% | 2.6천 |
|---|
| 2026.09.21 | ₩31,740 | ₩31,740 | ₩31,165 | ₩31,178 | -1.77% | 3만 |
|---|
| 2026.09.18 | ₩31,954 | ₩32,141 | ₩31,606 | ₩31,606 | -1.09% | 8.4천 |
|---|
| 2026.09.17 | ₩31,834 | ₩32,074 | ₩31,820 | ₩31,820 | -0.04% | 700 |
|---|
| 2026.09.16 | ₩32,262 | ₩32,262 | ₩31,325 | ₩31,593 | -2.07% | 2.7천 |
|---|
| 2026.09.15 | ₩31,352 | ₩32,662 | ₩31,098 | ₩31,673 | +1.02% | 1.8만 |
|---|
| 2026.09.14 | ₩32,115 | ₩32,287 | ₩31,834 | ₩31,834 | -0.87% | 1.1만 |
|---|
| 2026.09.11 | ₩32,074 | ₩32,074 | ₩31,633 | ₩32,074 | 0.00% | 1.3천 |
|---|
| 2026.09.10 | ₩31,740 | ₩32,341 | ₩31,633 | ₩31,901 | +0.51% | 4.3천 |
|---|
| 2026.09.09 | ₩31,660 | ₩32,409 | ₩31,646 | ₩31,967 | +0.97% | 7천 |
|---|
| 2026.09.08 | ₩31,646 | ₩32,409 | ₩31,646 | ₩31,713 | +0.21% | 9.9천 |
|---|
| 2026.09.04 | ₩31,967 | ₩31,967 | ₩31,513 | ₩31,646 | -1.00% | 1.3만 |
|---|
| 2026.09.03 | ₩32,409 | ₩32,409 | ₩32,021 | ₩32,061 | -1.07% | 7.7천 |
|---|
| 2026.09.02 | ₩31,941 | ₩32,523 | ₩31,753 | ₩32,222 | +0.88% | 7.1천 |
|---|
| 2026.09.01 | ₩32,382 | ₩32,382 | ₩31,366 | ₩31,820 | -1.73% | 1.3만 |
|---|
| 2026.08.31 | ₩32,971 | ₩32,971 | ₩31,901 | ₩32,382 | -1.78% | 1.5만 |
|---|
| 2026.08.28 | ₩32,609 | ₩32,857 | ₩31,994 | ₩32,168 | -1.35% | 3.2천 |
|---|
| 2026.08.27 | ₩32,074 | ₩32,409 | ₩32,074 | ₩32,235 | +0.50% | 3.5천 |
|---|
| 2026.08.26 | ₩32,101 | ₩32,101 | ₩31,927 | ₩32,088 | -0.04% | 7.9천 |
|---|
| 2026.08.25 | ₩31,954 | ₩32,101 | ₩31,814 | ₩32,061 | +0.33% | 2.4만 |
|---|
| 2026.08.24 | ₩32,048 | ₩32,048 | ₩31,620 | ₩31,901 | -0.46% | 1.1만 |
|---|
| 2026.08.21 | ₩32,222 | ₩32,222 | ₩31,820 | ₩32,034 | -0.58% | 8.7천 |
|---|
| 2026.08.20 | ₩32,596 | ₩32,596 | ₩31,753 | ₩32,222 | -1.15% | 3.1만 |
|---|
| 2026.08.19 | ₩32,850 | ₩32,850 | ₩32,676 | ₩32,770 | -0.24% | 9.5천 |
|---|
| 2026.08.18 | ₩32,917 | ₩32,917 | ₩32,703 | ₩32,890 | -0.08% | 8천 |
|---|
| 2026.08.17 | ₩33,078 | ₩33,131 | ₩32,663 | ₩33,024 | -0.16% | 9.7천 |
|---|
| 2026.08.14 | ₩33,171 | ₩33,171 | ₩32,850 | ₩33,078 | -0.28% | 1만 |
|---|
| 2026.08.13 | ₩33,131 | ₩33,158 | ₩32,770 | ₩33,158 | +0.08% | 9.8천 |
|---|
| 2026.08.12 | ₩32,864 | ₩33,153 | ₩32,810 | ₩32,997 | +0.41% | 1.1만 |
|---|
| 2026.08.11 | ₩33,011 | ₩33,144 | ₩32,489 | ₩32,636 | -1.13% | 1.1만 |
|---|
| 2026.08.10 | ₩32,676 | ₩32,933 | ₩32,676 | ₩32,917 | +0.74% | 2.8천 |
|---|
| 2026.08.07 | ₩33,144 | ₩33,158 | ₩32,770 | ₩32,770 | -1.13% | 5천 |
|---|
| 2026.08.06 | ₩33,091 | ₩33,091 | ₩32,984 | ₩32,984 | -0.32% | 1.2천 |
|---|
| 2026.08.05 | ₩32,971 | ₩33,158 | ₩32,930 | ₩32,984 | +0.04% | 1만 |
|---|
| 2026.08.04 | ₩33,171 | ₩33,171 | ₩33,024 | ₩33,024 | -0.44% | 2.4천 |
|---|
| 2026.08.03 | ₩32,917 | ₩33,158 | ₩32,917 | ₩33,158 | +0.73% | 3.7천 |
|---|
| 2026.07.31 | ₩33,091 | ₩33,158 | ₩33,024 | ₩33,078 | -0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩33,171 | ₩33,171 | ₩32,930 | ₩32,930 | -0.73% | 3.3천 |
|---|
| 2026.07.29 | ₩33,118 | ₩33,158 | ₩32,783 | ₩33,158 | +0.12% | 2.2만 |
|---|
| 2026.07.28 | ₩33,358 | ₩33,358 | ₩33,078 | ₩33,118 | -0.72% | 1.1만 |
|---|
| 2026.07.27 | ₩33,452 | ₩33,492 | ₩33,078 | ₩33,225 | -0.68% | 1.1만 |
|---|
| 2026.07.24 | ₩33,425 | ₩33,439 | ₩33,144 | ₩33,144 | -0.84% | 1.5천 |
|---|
| 2026.07.23 | ₩33,425 | ₩33,425 | ₩33,104 | ₩33,332 | -0.28% | 6.3천 |
|---|
| 2026.07.22 | ₩33,479 | ₩33,613 | ₩33,425 | ₩33,427 | -0.16% | 7.1천 |
|---|
| 2026.07.21 | ₩33,532 | ₩33,532 | ₩33,439 | ₩33,439 | -0.28% | 1.2천 |
|---|
| 2026.07.20 | ₩33,693 | ₩33,706 | ₩33,619 | ₩33,639 | -0.16% | 8.2천 |
|---|
| 2026.07.17 | ₩33,519 | ₩33,706 | ₩33,506 | ₩33,599 | +0.24% | 7.6천 |
|---|
| 2026.07.16 | ₩33,706 | ₩33,706 | ₩33,292 | ₩33,586 | -0.36% | 1.1천 |
|---|
| 2026.07.15 | ₩33,639 | ₩33,693 | ₩33,559 | ₩33,680 | +0.12% | 5.4천 |
|---|
| 2026.07.14 | ₩33,546 | ₩33,613 | ₩33,439 | ₩33,445 | -0.30% | 6.6천 |
|---|
| 2026.07.13 | ₩33,506 | ₩33,546 | ₩33,305 | ₩33,479 | -0.08% | 8천 |
|---|
| 2026.07.10 | ₩33,559 | ₩33,559 | ₩33,318 | ₩33,399 | -0.48% | 1.2천 |
|---|
| 2026.07.09 | ₩33,492 | ₩33,506 | ₩33,318 | ₩33,412 | -0.24% | 2.8천 |
|---|
| 2026.07.08 | ₩33,546 | ₩33,546 | ₩33,305 | ₩33,399 | -0.44% | 1.3만 |
|---|
| 2026.07.07 | ₩33,559 | ₩33,599 | ₩33,425 | ₩33,439 | -0.36% | 3.4천 |
|---|
| 2026.07.06 | ₩33,613 | ₩33,613 | ₩33,345 | ₩33,345 | -0.80% | 900 |
|---|
| 2026.07.02 | ₩33,693 | ₩33,693 | ₩33,466 | ₩33,613 | -0.24% | 9천 |
|---|
| 2026.07.01 | ₩33,532 | ₩33,666 | ₩33,405 | ₩33,519 | -0.04% | 5.2천 |
|---|
| 2026.06.30 | ₩33,358 | ₩33,439 | ₩33,118 | ₩33,439 | +0.24% | 4.7만 |
|---|
| 2026.06.29 | ₩33,345 | ₩33,372 | ₩33,037 | ₩33,211 | -0.40% | 4.9천 |
|---|
| 2026.06.26 | ₩33,185 | ₩33,492 | ₩33,158 | ₩33,185 | 0.00% | 1.4만 |
|---|
| 2026.06.25 | ₩33,599 | ₩33,606 | ₩33,064 | ₩33,185 | -1.23% | 1.9만 |
|---|
| 2026.06.24 | ₩33,693 | ₩33,693 | ₩33,586 | ₩33,599 | -0.28% | 4천 |
|---|
| 2026.06.23 | ₩33,506 | ₩33,693 | ₩33,211 | ₩33,613 | +0.32% | 1.3만 |
|---|
| 2026.06.22 | ₩33,439 | ₩33,639 | ₩33,399 | ₩33,399 | -0.12% | 6.8천 |
|---|
| 2026.06.18 | ₩33,452 | ₩33,639 | ₩33,185 | ₩33,439 | -0.04% | 5.5천 |
|---|
| 2026.06.17 | ₩33,425 | ₩33,532 | ₩33,011 | ₩33,265 | -0.48% | 6.6천 |
|---|
| 2026.06.16 | ₩33,211 | ₩33,372 | ₩33,198 | ₩33,265 | +0.16% | 3.6천 |
|---|
| 2026.06.15 | ₩33,238 | ₩33,425 | ₩32,917 | ₩33,345 | +0.32% | 6.5천 |
|---|
| 2026.06.12 | ₩33,800 | ₩33,800 | ₩33,506 | ₩33,506 | -0.87% | 1.6천 |
|---|
| 2026.06.11 | ₩33,599 | ₩33,840 | ₩33,599 | ₩33,639 | +0.12% | 5천 |
|---|
| 2026.06.10 | ₩33,813 | ₩33,813 | ₩33,653 | ₩33,653 | -0.47% | 3.3천 |
|---|
| 2026.06.09 | ₩33,653 | ₩34,081 | ₩33,519 | ₩33,653 | 0.00% | 1.3만 |
|---|
| 2026.06.08 | ₩33,492 | ₩33,706 | ₩33,439 | ₩33,573 | +0.24% | 3천 |
|---|
| 2026.06.05 | ₩33,706 | ₩33,706 | ₩33,425 | ₩33,425 | -0.83% | 3.3천 |
|---|
| 2026.06.04 | ₩33,706 | ₩33,733 | ₩33,439 | ₩33,733 | +0.08% | 3.7천 |
|---|
| 2026.06.03 | ₩33,653 | ₩33,653 | ₩33,439 | ₩33,466 | -0.56% | 2.6천 |
|---|
| 2026.06.02 | ₩33,733 | ₩33,920 | ₩33,586 | ₩33,706 | -0.08% | 3.1천 |
|---|
| 2026.06.01 | ₩33,653 | ₩34,308 | ₩33,653 | ₩33,813 | +0.48% | 4.9천 |
|---|
| 2026.05.29 | ₩33,960 | ₩33,960 | ₩33,773 | ₩33,773 | -0.55% | 2.8천 |
|---|
| 2026.05.28 | ₩33,599 | ₩34,576 | ₩33,539 | ₩33,934 | +1.00% | 2.4만 |
|---|
| 2026.05.27 | ₩33,358 | ₩33,626 | ₩33,345 | ₩33,532 | +0.52% | 1만 |
|---|
| 2026.05.26 | ₩33,305 | ₩33,345 | ₩33,205 | ₩33,251 | -0.16% | 5.3천 |
|---|
| 2026.05.22 | ₩33,278 | ₩33,278 | ₩32,844 | ₩33,037 | -0.72% | 6.3천 |
|---|
| 2026.05.21 | ₩33,238 | ₩33,238 | ₩32,904 | ₩33,213 | -0.08% | 1.3만 |
|---|
| 2026.05.20 | ₩33,332 | ₩33,372 | ₩33,144 | ₩33,158 | -0.52% | 2.4천 |
|---|
| 2026.05.19 | ₩33,425 | ₩33,425 | ₩32,971 | ₩33,425 | 0.00% | 1.4만 |
|---|
| 2026.05.18 | ₩33,573 | ₩33,573 | ₩33,439 | ₩33,439 | -0.40% | 6.5천 |
|---|
| 2026.05.15 | ₩33,238 | ₩33,573 | ₩33,238 | ₩33,399 | +0.48% | 8.1천 |
|---|
| 2026.05.14 | ₩33,573 | ₩33,666 | ₩33,238 | ₩33,238 | -1.00% | 3.2천 |
|---|
| 2026.05.13 | ₩33,492 | ₩33,693 | ₩33,238 | ₩33,519 | +0.08% | 8천 |
|---|
| 2026.05.12 | ₩33,506 | ₩33,506 | ₩33,345 | ₩33,499 | -0.02% | 4.8천 |
|---|
| 2026.05.11 | ₩33,639 | ₩33,680 | ₩33,285 | ₩33,506 | -0.40% | 6.6천 |
|---|
| 2026.05.08 | ₩33,559 | ₩33,666 | ₩33,392 | ₩33,666 | +0.32% | 6.8천 |
|---|
| 2026.05.07 | ₩33,238 | ₩33,573 | ₩33,238 | ₩33,546 | +0.93% | 8.8천 |
|---|
| 2026.05.06 | ₩33,318 | ₩33,358 | ₩32,984 | ₩33,358 | +0.12% | 2.7천 |
|---|
| 2026.05.05 | ₩33,037 | ₩33,198 | ₩32,930 | ₩33,104 | +0.20% | 2만 |
|---|
| 2026.05.04 | ₩32,837 | ₩33,104 | ₩32,837 | ₩33,037 | +0.61% | 5.2천 |
|---|
| 2026.05.01 | ₩32,971 | ₩33,144 | ₩32,850 | ₩33,118 | +0.45% | 6.2천 |
|---|
| 2026.04.30 | ₩32,864 | ₩33,238 | ₩32,523 | ₩33,171 | +0.94% | 2.5만 |
|---|
| 2026.04.29 | ₩33,198 | ₩33,238 | ₩32,502 | ₩32,502 | -2.10% | 2.3만 |
|---|
| 2026.04.28 | ₩32,957 | ₩33,372 | ₩32,810 | ₩33,171 | +0.65% | 2.7만 |
|---|
| 2026.04.27 | ₩33,024 | ₩33,091 | ₩32,904 | ₩32,957 | -0.20% | 1.4만 |
|---|
| 2026.04.24 | ₩33,064 | ₩33,064 | ₩32,870 | ₩32,877 | -0.57% | 9.7천 |
|---|
| 2026.04.23 | ₩32,690 | ₩33,198 | ₩32,650 | ₩33,158 | +1.43% | 1.8만 |
|---|
| 2026.04.22 | ₩32,476 | ₩32,730 | ₩31,967 | ₩32,716 | +0.74% | 1.2만 |
|---|
| 2026.04.21 | ₩32,476 | ₩32,476 | ₩32,222 | ₩32,302 | -0.54% | 6.6천 |
|---|
| 2026.04.20 | ₩32,061 | ₩32,556 | ₩31,834 | ₩32,382 | +1.00% | 8.4천 |
|---|
| 2026.04.17 | ₩31,767 | ₩32,395 | ₩31,767 | ₩32,395 | +1.98% | 6.8천 |
|---|
| 2026.04.16 | ₩31,967 | ₩32,235 | ₩31,646 | ₩31,941 | -0.08% | 2만 |
|---|
| 2026.04.15 | ₩31,807 | ₩31,967 | ₩31,606 | ₩31,967 | +0.50% | 7.2천 |
|---|
| 2026.04.14 | ₩31,499 | ₩31,753 | ₩31,299 | ₩31,593 | +0.30% | 6.1천 |
|---|
| 2026.04.13 | ₩31,486 | ₩31,539 | ₩31,232 | ₩31,419 | -0.21% | 4.8천 |
|---|
| 2026.04.10 | ₩30,991 | ₩31,473 | ₩30,991 | ₩31,285 | +0.95% | 1만 |
|---|
| 2026.04.09 | ₩31,004 | ₩31,312 | ₩30,871 | ₩31,071 | +0.22% | 9.5천 |
|---|
| 2026.04.08 | ₩30,871 | ₩31,312 | ₩30,683 | ₩30,984 | +0.37% | 8.9천 |
|---|
| 2026.04.07 | ₩30,790 | ₩30,790 | ₩30,510 | ₩30,683 | -0.35% | 7.5천 |
|---|
| 2026.04.06 | ₩30,750 | ₩30,804 | ₩30,630 | ₩30,737 | -0.04% | 1만 |
|---|
| 2026.04.02 | ₩30,536 | ₩30,804 | ₩30,496 | ₩30,643 | +0.35% | 1.3만 |
|---|
| 2026.04.01 | ₩30,376 | ₩30,804 | ₩30,336 | ₩30,617 | +0.79% | 1.5만 |
|---|
| 2026.03.31 | ₩30,389 | ₩30,844 | ₩30,309 | ₩30,309 | -0.26% | 3.7만 |
|---|
| 2026.03.30 | ₩30,376 | ₩30,643 | ₩30,376 | ₩30,376 | 0.00% | 2.4천 |
|---|
| 2026.03.27 | ₩30,389 | ₩30,857 | ₩30,309 | ₩30,309 | -0.26% | 6.1천 |
|---|
| 2026.03.26 | ₩30,510 | ₩30,841 | ₩30,162 | ₩30,389 | -0.39% | 5.9천 |
|---|
| 2026.03.25 | ₩30,510 | ₩30,884 | ₩30,510 | ₩30,523 | +0.04% | 1.2만 |
|---|
| 2026.03.24 | ₩30,322 | ₩30,643 | ₩30,322 | ₩30,456 | +0.44% | 1.2만 |
|---|
| 2026.03.23 | ₩31,125 | ₩31,820 | ₩30,269 | ₩30,322 | -2.58% | 6.4만 |
|---|
| 2026.03.20 | ₩31,486 | ₩31,700 | ₩30,804 | ₩30,804 | -2.17% | 2.3만 |
|---|
| 2026.03.19 | ₩31,954 | ₩32,770 | ₩31,406 | ₩31,486 | -1.47% | 4.6만 |
|---|
| 2026.03.18 | ₩31,967 | ₩32,436 | ₩31,967 | ₩32,074 | +0.33% | 1.3만 |
|---|
| 2026.03.17 | ₩32,596 | ₩32,596 | ₩31,860 | ₩31,994 | -1.85% | 4.8만 |
|---|
| 2026.03.16 | ₩32,997 | ₩32,997 | ₩32,422 | ₩32,422 | -1.74% | 9.7천 |
|---|
| 2026.03.13 | ₩33,546 | ₩33,546 | ₩33,305 | ₩33,412 | -0.40% | 5.4천 |
|---|
| 2026.03.12 | ₩33,586 | ₩33,586 | ₩33,372 | ₩33,372 | -0.64% | 5.9천 |
|---|
| 2026.03.11 | ₩33,639 | ₩33,639 | ₩33,334 | ₩33,492 | -0.44% | 5.2천 |
|---|
| 2026.03.10 | ₩33,479 | ₩33,639 | ₩33,452 | ₩33,626 | +0.44% | 8.8천 |
|---|
| 2026.03.09 | ₩33,546 | ₩33,546 | ₩33,305 | ₩33,318 | -0.68% | 8.5천 |
|---|
| 2026.03.06 | ₩33,251 | ₩33,680 | ₩33,251 | ₩33,519 | +0.80% | 6.9천 |
|---|
| 2026.03.05 | ₩33,439 | ₩33,452 | ₩33,305 | ₩33,452 | +0.04% | 6.8천 |
|---|
| 2026.03.04 | ₩33,385 | ₩33,470 | ₩33,225 | ₩33,278 | -0.32% | 1.3만 |
|---|
| 2026.03.03 | ₩33,385 | ₩33,439 | ₩32,971 | ₩33,358 | -0.08% | 1.3만 |
|---|
| 2026.03.02 | ₩33,399 | ₩33,559 | ₩33,265 | ₩33,385 | -0.04% | 8.8천 |
|---|
| 2026.02.27 | ₩33,613 | ₩33,613 | ₩33,185 | ₩33,358 | -0.76% | 2.4만 |
|---|
| 2026.02.26 | ₩33,626 | ₩33,720 | ₩33,573 | ₩33,639 | +0.04% | 7.9천 |
|---|
| 2026.02.25 | ₩33,653 | ₩33,720 | ₩33,506 | ₩33,586 | -0.20% | 1.1만 |
|---|
| 2026.02.24 | ₩33,492 | ₩33,599 | ₩33,492 | ₩33,559 | +0.20% | 6.7천 |
|---|
| 2026.02.23 | ₩33,385 | ₩33,506 | ₩33,305 | ₩33,492 | +0.32% | 1.4만 |
|---|
| 2026.02.20 | ₩33,318 | ₩33,399 | ₩33,305 | ₩33,318 | 0.00% | 6.6천 |
|---|
| 2026.02.19 | ₩33,385 | ₩33,439 | ₩33,171 | ₩33,225 | -0.48% | 2.3만 |
|---|
| 2026.02.18 | ₩33,586 | ₩33,599 | ₩33,253 | ₩33,265 | -0.96% | 1.1만 |
|---|
| 2026.02.17 | ₩33,332 | ₩33,613 | ₩33,292 | ₩33,452 | +0.36% | 1.8만 |
|---|
| 2026.02.13 | ₩33,358 | ₩33,358 | ₩33,091 | ₩33,158 | -0.60% | 7.3천 |
|---|
| 2026.02.12 | ₩33,412 | ₩33,412 | ₩33,185 | ₩33,211 | -0.60% | 1.3만 |
|---|
| 2026.02.11 | ₩33,358 | ₩33,559 | ₩33,312 | ₩33,372 | +0.04% | 9.3천 |
|---|
| 2026.02.10 | ₩33,292 | ₩33,439 | ₩32,944 | ₩33,358 | +0.20% | 1.4만 |
|---|
| 2026.02.09 | ₩32,797 | ₩33,412 | ₩32,623 | ₩33,241 | +1.35% | 8.4천 |
|---|
| 2026.02.06 | ₩32,743 | ₩33,372 | ₩32,476 | ₩32,770 | +0.08% | 8.1천 |
|---|
| 2026.02.05 | ₩33,639 | ₩33,639 | ₩32,382 | ₩32,623 | -3.02% | 7.6만 |
|---|
| 2026.02.04 | ₩33,479 | ₩33,626 | ₩33,479 | ₩33,573 | +0.28% | 1.9천 |
|---|
| 2026.02.03 | ₩33,332 | ₩33,599 | ₩33,260 | ₩33,586 | +0.76% | 1.1만 |
|---|
| 2026.02.02 | ₩33,305 | ₩33,305 | ₩33,064 | ₩33,211 | -0.28% | 6.8천 |
|---|
| 2026.01.30 | ₩33,084 | ₩33,278 | ₩33,051 | ₩33,185 | +0.30% | 1만 |
|---|
| 2026.01.29 | ₩32,997 | ₩33,118 | ₩32,917 | ₩32,957 | -0.12% | 1.5만 |
|---|
| 2026.01.28 | ₩33,037 | ₩33,171 | ₩32,797 | ₩32,837 | -0.61% | 1.1만 |
|---|
| 2026.01.27 | ₩33,064 | ₩33,158 | ₩32,864 | ₩33,037 | -0.08% | 6.4천 |
|---|
| 2026.01.26 | ₩33,078 | ₩33,292 | ₩32,890 | ₩33,064 | -0.04% | 1.6만 |
|---|
| 2026.01.23 | ₩33,185 | ₩33,185 | ₩32,823 | ₩32,971 | -0.64% | 3.6천 |
|---|
| 2026.01.22 | ₩32,890 | ₩33,439 | ₩32,770 | ₩33,037 | +0.45% | 8.8천 |
|---|
| 2026.01.21 | ₩32,904 | ₩32,957 | ₩32,743 | ₩32,757 | -0.45% | 1.6만 |
|---|
| 2026.01.20 | ₩33,185 | ₩33,185 | ₩32,837 | ₩32,864 | -0.97% | 1.2만 |
|---|
| 2026.01.16 | ₩33,118 | ₩33,211 | ₩32,930 | ₩33,211 | +0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩33,198 | ₩33,211 | ₩32,944 | ₩33,078 | -0.36% | 1.9만 |
|---|
| 2026.01.14 | ₩33,185 | ₩33,439 | ₩33,037 | ₩33,211 | +0.08% | 1.8만 |
|---|
| 2026.01.13 | ₩33,051 | ₩33,118 | ₩33,051 | ₩33,118 | +0.20% | 3.7천 |
|---|
| 2026.01.12 | ₩32,957 | ₩33,083 | ₩32,957 | ₩33,011 | +0.16% | 3.9천 |
|---|
| 2026.01.09 | ₩33,131 | ₩33,238 | ₩32,890 | ₩32,890 | -0.73% | 2.1만 |
|---|
| 2026.01.08 | ₩33,131 | ₩33,171 | ₩32,971 | ₩33,078 | -0.16% | 1.1만 |
|---|
| 2026.01.07 | ₩33,278 | ₩33,639 | ₩32,944 | ₩33,104 | -0.52% | 1.3만 |
|---|
| 2026.01.06 | ₩33,104 | ₩33,546 | ₩33,104 | ₩33,158 | +0.16% | 7.4천 |
|---|
| 2026.01.05 | ₩33,532 | ₩33,653 | ₩32,904 | ₩33,171 | -1.08% | 3.4만 |
|---|
| 2026.01.02 | ₩32,890 | ₩33,559 | ₩32,890 | ₩33,532 | +1.95% | 7.9천 |
|---|
| 2025.12.31 | ₩33,171 | ₩33,653 | ₩32,783 | ₩32,797 | -1.13% | 1.9만 |
|---|
| 2025.12.30 | ₩33,466 | ₩33,680 | ₩32,850 | ₩33,078 | -1.16% | 1.6만 |
|---|
| 2025.12.29 | ₩33,104 | ₩33,653 | ₩33,104 | ₩33,144 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩33,399 | ₩33,479 | ₩33,104 | ₩33,104 | -0.88% | 2.6천 |
|---|
| 2025.12.24 | ₩32,810 | ₩33,492 | ₩32,810 | ₩33,385 | +1.75% | 5천 |
|---|
| 2025.12.23 | ₩33,198 | ₩33,492 | ₩32,810 | ₩32,877 | -0.97% | 1.2만 |
|---|
| 2025.12.22 | ₩33,278 | ₩33,506 | ₩32,971 | ₩33,211 | -0.20% | 2.3만 |
|---|
| 2025.12.19 | ₩33,559 | ₩33,559 | ₩33,345 | ₩33,412 | -0.44% | 3.8천 |
|---|
| 2025.12.18 | ₩33,559 | ₩33,559 | ₩33,175 | ₩33,372 | -0.56% | 2.7천 |
|---|
| 2025.12.17 | ₩33,479 | ₩33,559 | ₩33,305 | ₩33,492 | +0.04% | 7.5천 |
|---|
| 2025.12.16 | ₩33,185 | ₩33,573 | ₩33,185 | ₩33,372 | +0.56% | 9.4천 |
|---|
| 2025.12.15 | ₩33,974 | ₩33,974 | ₩33,626 | ₩33,920 | -0.16% | 9.1천 |
|---|
| 2025.12.12 | ₩33,840 | ₩33,853 | ₩33,720 | ₩33,853 | +0.04% | 4.6천 |
|---|
| 2025.12.11 | ₩33,720 | ₩33,907 | ₩33,639 | ₩33,733 | +0.04% | 2.2만 |
|---|
| 2025.12.10 | ₩33,960 | ₩33,960 | ₩33,706 | ₩33,787 | -0.51% | 3.4천 |
|---|
| 2025.12.09 | ₩33,960 | ₩33,960 | ₩33,840 | ₩33,907 | -0.16% | 1.6만 |
|---|
| 2025.12.08 | ₩33,960 | ₩33,960 | ₩33,821 | ₩33,867 | -0.28% | 6.1천 |
|---|
| 2025.12.05 | ₩33,787 | ₩33,960 | ₩33,666 | ₩33,853 | +0.20% | 9.2천 |
|---|
| 2025.12.04 | ₩33,867 | ₩33,934 | ₩33,573 | ₩33,573 | -0.87% | 1만 |
|---|
| 2025.12.03 | ₩33,920 | ₩33,960 | ₩33,746 | ₩33,867 | -0.16% | 9.5천 |
|---|
| 2025.12.02 | ₩33,894 | ₩33,894 | ₩33,773 | ₩33,840 | -0.16% | 1.7만 |
|---|
| 2025.12.01 | ₩33,372 | ₩33,907 | ₩33,372 | ₩33,746 | +1.12% | 7.4천 |
|---|
| 2025.11.28 | ₩33,867 | ₩33,867 | ₩33,318 | ₩33,318 | -1.62% | 1.2만 |
|---|
| 2025.11.26 | ₩33,760 | ₩33,894 | ₩33,673 | ₩33,807 | +0.14% | 1.1만 |
|---|
| 2025.11.25 | ₩33,466 | ₩33,639 | ₩33,223 | ₩33,539 | +0.22% | 9.5천 |
|---|
| 2025.11.24 | ₩33,532 | ₩33,766 | ₩33,256 | ₩33,256 | -0.83% | 1.1만 |
|---|
| 2025.11.21 | ₩33,439 | ₩33,773 | ₩32,864 | ₩33,439 | 0.00% | 1.2만 |
|---|
| 2025.11.20 | ₩33,680 | ₩33,693 | ₩32,930 | ₩33,318 | -1.07% | 2.6만 |
|---|
| 2025.11.19 | ₩33,305 | ₩33,639 | ₩33,226 | ₩33,413 | +0.33% | 2.2만 |
|---|
| 2025.11.18 | ₩32,864 | ₩33,439 | ₩32,569 | ₩33,158 | +0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩33,693 | ₩33,813 | ₩32,850 | ₩32,864 | -2.46% | 1.9만 |
|---|
| 2025.11.14 | ₩33,974 | ₩33,974 | ₩33,439 | ₩33,439 | -1.57% | 3.5천 |
|---|
| 2025.11.13 | ₩33,974 | ₩33,974 | ₩33,666 | ₩33,894 | -0.24% | 5.8천 |
|---|
| 2025.11.12 | ₩33,920 | ₩33,920 | ₩33,575 | ₩33,907 | -0.04% | 1.4만 |
|---|
| 2025.11.11 | ₩33,907 | ₩33,920 | ₩33,693 | ₩33,760 | -0.43% | 4.4천 |
|---|
| 2025.11.10 | ₩33,746 | ₩33,813 | ₩33,566 | ₩33,773 | +0.08% | 6.2천 |
|---|
| 2025.11.07 | ₩33,439 | ₩33,813 | ₩33,439 | ₩33,680 | +0.72% | 3.9천 |
|---|
| 2025.11.06 | ₩33,773 | ₩33,773 | ₩33,012 | ₩33,519 | -0.75% | 4.6천 |
|---|
| 2025.11.05 | ₩33,051 | ₩33,800 | ₩33,051 | ₩33,666 | +1.86% | 2.2만 |
|---|
| 2025.11.04 | ₩33,345 | ₩33,345 | ₩32,971 | ₩33,189 | -0.47% | 1.4만 |
|---|
| 2025.11.03 | ₩33,626 | ₩33,626 | ₩33,372 | ₩33,372 | -0.76% | 1.5천 |
|---|
| 2025.10.31 | ₩33,733 | ₩33,734 | ₩33,104 | ₩33,666 | -0.20% | 1만 |
|---|
| 2025.10.30 | ₩33,626 | ₩33,693 | ₩33,439 | ₩33,439 | -0.56% | 8천 |
|---|
| 2025.10.29 | ₩33,626 | ₩33,639 | ₩33,492 | ₩33,492 | -0.40% | 7.5천 |
|---|
| 2025.10.28 | ₩33,559 | ₩33,613 | ₩33,439 | ₩33,573 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩33,773 | ₩33,773 | ₩33,444 | ₩33,471 | -0.90% | 4.8천 |
|---|
| 2025.10.24 | ₩33,506 | ₩33,773 | ₩33,506 | ₩33,573 | +0.20% | 4.2천 |
|---|
| 2025.10.23 | ₩33,439 | ₩33,478 | ₩33,439 | ₩33,478 | +0.12% | 2.4천 |
|---|
| 2025.10.22 | ₩33,599 | ₩33,599 | ₩33,439 | ₩33,439 | -0.48% | 8.6천 |
|---|
| 2025.10.21 | ₩33,546 | ₩33,680 | ₩33,519 | ₩33,626 | +0.24% | 6.6천 |
|---|
| 2025.10.20 | ₩33,680 | ₩33,840 | ₩33,559 | ₩33,680 | 0.00% | 1.6만 |
|---|
| 2025.10.17 | ₩33,599 | ₩33,680 | ₩33,519 | ₩33,559 | -0.12% | 9.7천 |
|---|
| 2025.10.16 | ₩33,506 | ₩33,599 | ₩33,439 | ₩33,532 | +0.08% | 1.9만 |
|---|
| 2025.10.15 | ₩33,599 | ₩33,599 | ₩33,452 | ₩33,506 | -0.28% | 5.9천 |
|---|
| 2025.10.14 | ₩33,452 | ₩33,559 | ₩33,439 | ₩33,492 | +0.12% | 2.8만 |
|---|
| 2025.10.13 | ₩33,439 | ₩33,613 | ₩33,439 | ₩33,573 | +0.40% | 1.7만 |
|---|
| 2025.10.10 | ₩33,439 | ₩33,573 | ₩33,439 | ₩33,506 | +0.20% | 1.2만 |
|---|