시장 데이터를 불러오는 중
전체 종목
Brookfield Finance Inc. 4.625% Subordinated Notes due October 16, 2080 과거 주가
Brookfield Finance Inc. 4.625% Subordinated Notes due October 16, 2080 · BNH · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Finance Inc. 4.625% Subordinated Notes due October 16, 2080 · BNH · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,021 | ₩19,302 | ₩19,021 | ₩19,195 | +0.91% | 4.5만 |
| 2026.10.08 | ₩19,034 | ₩19,239 | ₩19,008 | ₩19,155 | +0.63% | 2만 |
| 2026.10.07 | ₩19,168 | ₩19,208 | ₩18,861 | ₩19,208 | +0.21% | 2.2만 |
| 2026.10.06 | ₩19,409 | ₩19,422 | ₩19,128 | ₩19,288 | -0.62% | 2.7만 |
| 2026.10.05 | ₩18,981 | ₩19,502 | ₩18,871 | ₩19,502 | +2.75% | 2.9만 |
| 2026.10.02 | ₩19,235 | ₩19,482 | ₩18,914 | ₩18,994 | -1.25% | 3.2만 |
| 2026.10.01 | ₩19,328 | ₩19,804 | ₩19,181 | ₩19,596 | +1.38% | 3.7만 |
| 2026.09.30 | ₩19,516 | ₩19,814 | ₩19,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,368 |
| -0.75% |
| 9.7만 |
| 2026.09.29 | ₩19,716 | ₩19,716 | ₩19,475 | ₩19,542 | -0.88% | 2.6만 |
|---|
| 2026.09.28 | ₩19,850 | ₩19,970 | ₩19,716 | ₩19,729 | -0.61% | 1.7만 |
|---|
| 2026.09.25 | ₩19,850 | ₩19,970 | ₩19,850 | ₩19,876 | +0.13% | 8천 |
|---|
| 2026.09.24 | ₩19,917 | ₩19,957 | ₩19,850 | ₩19,850 | -0.34% | 2만 |
|---|
| 2026.09.23 | ₩19,917 | ₩19,943 | ₩19,850 | ₩19,917 | 0.00% | 2만 |
|---|
| 2026.09.22 | ₩19,943 | ₩19,997 | ₩19,917 | ₩19,970 | +0.13% | 1.2만 |
|---|
| 2026.09.21 | ₩19,930 | ₩20,017 | ₩19,930 | ₩19,983 | +0.27% | 1.9만 |
|---|
| 2026.09.18 | ₩19,917 | ₩20,037 | ₩19,917 | ₩19,963 | +0.23% | 8.5천 |
|---|
| 2026.09.17 | ₩19,943 | ₩20,037 | ₩19,917 | ₩20,037 | +0.47% | 1.4만 |
|---|
| 2026.09.16 | ₩19,930 | ₩20,104 | ₩19,917 | ₩20,037 | +0.54% | 1.9만 |
|---|
| 2026.09.15 | ₩19,850 | ₩19,983 | ₩19,836 | ₩19,970 | +0.61% | 1.9만 |
|---|
| 2026.09.14 | ₩19,863 | ₩19,890 | ₩19,828 | ₩19,859 | -0.02% | 1.2만 |
|---|
| 2026.09.11 | ₩19,823 | ₩19,863 | ₩19,743 | ₩19,796 | -0.13% | 1.2만 |
|---|
| 2026.09.10 | ₩19,743 | ₩19,890 | ₩19,731 | ₩19,843 | +0.51% | 2.4만 |
|---|
| 2026.09.09 | ₩20,010 | ₩20,010 | ₩19,676 | ₩19,823 | -0.94% | 3.5만 |
|---|
| 2026.09.08 | ₩20,251 | ₩20,251 | ₩19,676 | ₩20,037 | -1.06% | 3만 |
|---|
| 2026.09.04 | ₩19,783 | ₩20,251 | ₩19,783 | ₩20,251 | +2.36% | 2.4만 |
|---|
| 2026.09.03 | ₩19,917 | ₩20,010 | ₩19,783 | ₩19,836 | -0.40% | 1.8만 |
|---|
| 2026.09.02 | ₩20,050 | ₩20,104 | ₩19,930 | ₩19,970 | -0.40% | 2.4만 |
|---|
| 2026.09.01 | ₩19,810 | ₩20,130 | ₩19,810 | ₩20,050 | +1.21% | 2.5만 |
|---|
| 2026.08.31 | ₩19,890 | ₩20,104 | ₩19,816 | ₩19,850 | -0.20% | 3.1만 |
|---|
| 2026.08.28 | ₩20,077 | ₩20,157 | ₩19,890 | ₩19,890 | -0.93% | 2.7만 |
|---|
| 2026.08.27 | ₩20,157 | ₩20,197 | ₩20,090 | ₩20,117 | -0.20% | 1.7만 |
|---|
| 2026.08.26 | ₩20,130 | ₩20,164 | ₩20,110 | ₩20,157 | +0.13% | 6.2천 |
|---|
| 2026.08.25 | ₩20,197 | ₩20,197 | ₩20,138 | ₩20,144 | -0.26% | 9.3천 |
|---|
| 2026.08.24 | ₩20,144 | ₩20,184 | ₩20,130 | ₩20,130 | -0.07% | 5.3천 |
|---|
| 2026.08.21 | ₩20,144 | ₩20,237 | ₩20,104 | ₩20,117 | -0.13% | 2.1만 |
|---|
| 2026.08.20 | ₩20,197 | ₩20,277 | ₩20,157 | ₩20,184 | -0.07% | 2.1만 |
|---|
| 2026.08.19 | ₩20,184 | ₩20,264 | ₩20,184 | ₩20,237 | +0.26% | 1.2만 |
|---|
| 2026.08.18 | ₩20,184 | ₩20,231 | ₩20,117 | ₩20,171 | -0.07% | 1.4만 |
|---|
| 2026.08.17 | ₩20,318 | ₩20,318 | ₩20,197 | ₩20,209 | -0.53% | 1.3만 |
|---|
| 2026.08.14 | ₩20,104 | ₩20,318 | ₩20,104 | ₩20,251 | +0.73% | 6.3천 |
|---|
| 2026.08.13 | ₩20,237 | ₩20,331 | ₩20,157 | ₩20,157 | -0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩20,184 | ₩20,224 | ₩20,104 | ₩20,129 | -0.27% | 8.9천 |
|---|
| 2026.08.11 | ₩20,144 | ₩20,237 | ₩20,117 | ₩20,224 | +0.40% | 2.2만 |
|---|
| 2026.08.10 | ₩20,318 | ₩20,331 | ₩20,144 | ₩20,184 | -0.66% | 8.2천 |
|---|
| 2026.08.07 | ₩20,130 | ₩20,264 | ₩20,130 | ₩20,251 | +0.60% | 6.4천 |
|---|
| 2026.08.06 | ₩20,184 | ₩20,304 | ₩20,184 | ₩20,237 | +0.26% | 1.8만 |
|---|
| 2026.08.05 | ₩20,264 | ₩20,264 | ₩20,077 | ₩20,224 | -0.20% | 1.5만 |
|---|
| 2026.08.04 | ₩20,291 | ₩20,291 | ₩20,052 | ₩20,251 | -0.20% | 2.1만 |
|---|
| 2026.08.03 | ₩20,157 | ₩20,224 | ₩19,970 | ₩20,117 | -0.20% | 8.8만 |
|---|
| 2026.07.31 | ₩20,130 | ₩20,358 | ₩20,077 | ₩20,171 | +0.20% | 4만 |
|---|
| 2026.07.30 | ₩19,930 | ₩20,318 | ₩19,930 | ₩20,197 | +1.34% | 4.7만 |
|---|
| 2026.07.29 | ₩20,572 | ₩20,632 | ₩19,743 | ₩19,810 | -3.70% | 12.9만 |
|---|
| 2026.07.28 | ₩20,772 | ₩20,772 | ₩20,478 | ₩20,598 | -0.84% | 2.6만 |
|---|
| 2026.07.27 | ₩20,785 | ₩20,799 | ₩20,518 | ₩20,585 | -0.96% | 3.1만 |
|---|
| 2026.07.24 | ₩20,665 | ₩20,799 | ₩20,478 | ₩20,785 | +0.58% | 3.2만 |
|---|
| 2026.07.23 | ₩20,759 | ₩20,759 | ₩20,538 | ₩20,598 | -0.77% | 3.1만 |
|---|
| 2026.07.22 | ₩20,652 | ₩20,779 | ₩20,652 | ₩20,732 | +0.39% | 2만 |
|---|
| 2026.07.21 | ₩20,759 | ₩20,839 | ₩20,598 | ₩20,652 | -0.52% | 3.4만 |
|---|
| 2026.07.20 | ₩20,719 | ₩20,894 | ₩20,598 | ₩20,894 | +0.85% | 9.6천 |
|---|
| 2026.07.17 | ₩20,652 | ₩20,785 | ₩20,592 | ₩20,732 | +0.39% | 1.3만 |
|---|
| 2026.07.16 | ₩20,598 | ₩20,785 | ₩20,598 | ₩20,785 | +0.91% | 1.1만 |
|---|
| 2026.07.15 | ₩20,973 | ₩20,973 | ₩20,545 | ₩20,652 | -1.53% | 1.1만 |
|---|
| 2026.07.14 | ₩20,719 | ₩20,839 | ₩20,558 | ₩20,692 | -0.13% | 5.5천 |
|---|
| 2026.07.13 | ₩20,478 | ₩20,692 | ₩20,478 | ₩20,692 | +1.04% | 5.5만 |
|---|
| 2026.07.10 | ₩20,478 | ₩20,692 | ₩20,478 | ₩20,531 | +0.26% | 1.3만 |
|---|
| 2026.07.09 | ₩20,518 | ₩20,625 | ₩20,478 | ₩20,505 | -0.07% | 3.2만 |
|---|
| 2026.07.08 | ₩20,384 | ₩20,572 | ₩20,257 | ₩20,518 | +0.66% | 2.2만 |
|---|
| 2026.07.07 | ₩20,558 | ₩20,705 | ₩20,384 | ₩20,531 | -0.13% | 1.8만 |
|---|
| 2026.07.06 | ₩20,050 | ₩20,558 | ₩20,050 | ₩20,545 | +2.47% | 7만 |
|---|
| 2026.07.02 | ₩20,157 | ₩20,251 | ₩19,943 | ₩20,117 | -0.20% | 2.4만 |
|---|
| 2026.07.01 | ₩20,318 | ₩20,531 | ₩20,264 | ₩20,358 | +0.20% | 2.1만 |
|---|
| 2026.06.30 | ₩20,291 | ₩20,652 | ₩20,050 | ₩20,318 | +0.13% | 11.9만 |
|---|
| 2026.06.29 | ₩20,518 | ₩20,614 | ₩20,318 | ₩20,344 | -0.85% | 2.1만 |
|---|
| 2026.06.26 | ₩20,251 | ₩20,678 | ₩20,184 | ₩20,678 | +2.11% | 3만 |
|---|
| 2026.06.25 | ₩20,505 | ₩20,665 | ₩20,264 | ₩20,358 | -0.72% | 2.2만 |
|---|
| 2026.06.24 | ₩20,678 | ₩20,678 | ₩20,264 | ₩20,371 | -1.49% | 1.9만 |
|---|
| 2026.06.23 | ₩20,652 | ₩20,665 | ₩20,491 | ₩20,665 | +0.06% | 1.3만 |
|---|
| 2026.06.22 | ₩20,572 | ₩20,805 | ₩20,572 | ₩20,652 | +0.39% | 2.6만 |
|---|
| 2026.06.18 | ₩20,785 | ₩21,066 | ₩20,652 | ₩20,745 | -0.19% | 2.1만 |
|---|
| 2026.06.17 | ₩20,652 | ₩20,963 | ₩20,632 | ₩20,638 | -0.06% | 4.1만 |
|---|
| 2026.06.16 | ₩20,665 | ₩20,973 | ₩20,638 | ₩20,692 | +0.13% | 4.7만 |
|---|
| 2026.06.15 | ₩20,612 | ₩20,906 | ₩20,572 | ₩20,652 | +0.19% | 1.6만 |
|---|
| 2026.06.12 | ₩20,518 | ₩21,050 | ₩20,505 | ₩20,719 | +0.98% | 1.2만 |
|---|
| 2026.06.11 | ₩20,652 | ₩20,906 | ₩20,505 | ₩20,622 | -0.14% | 1.9만 |
|---|
| 2026.06.10 | ₩20,585 | ₩21,083 | ₩20,558 | ₩20,558 | -0.13% | 1.2만 |
|---|
| 2026.06.09 | ₩20,625 | ₩20,852 | ₩20,625 | ₩20,799 | +0.84% | 2만 |
|---|
| 2026.06.08 | ₩20,678 | ₩20,772 | ₩20,478 | ₩20,678 | 0.00% | 2.1만 |
|---|
| 2026.06.05 | ₩20,652 | ₩20,732 | ₩20,465 | ₩20,665 | +0.06% | 2.3만 |
|---|
| 2026.06.04 | ₩20,545 | ₩20,812 | ₩20,545 | ₩20,652 | +0.52% | 6.3천 |
|---|
| 2026.06.03 | ₩20,812 | ₩20,812 | ₩20,652 | ₩20,652 | -0.77% | 3.8천 |
|---|
| 2026.06.02 | ₩20,719 | ₩20,812 | ₩20,719 | ₩20,812 | +0.45% | 1.1만 |
|---|
| 2026.06.01 | ₩20,652 | ₩20,825 | ₩20,652 | ₩20,785 | +0.65% | 5.3천 |
|---|
| 2026.05.29 | ₩20,759 | ₩20,812 | ₩20,759 | ₩20,759 | 0.00% | 5.5천 |
|---|
| 2026.05.28 | ₩20,879 | ₩20,879 | ₩20,665 | ₩20,759 | -0.58% | 7천 |
|---|
| 2026.05.27 | ₩20,612 | ₩20,825 | ₩20,612 | ₩20,712 | +0.49% | 5.5천 |
|---|
| 2026.05.26 | ₩20,572 | ₩20,812 | ₩20,572 | ₩20,745 | +0.84% | 1.1만 |
|---|
| 2026.05.22 | ₩20,759 | ₩20,759 | ₩20,608 | ₩20,719 | -0.19% | 7천 |
|---|
| 2026.05.21 | ₩20,652 | ₩20,808 | ₩20,451 | ₩20,678 | +0.13% | 9.8천 |
|---|
| 2026.05.20 | ₩20,572 | ₩20,785 | ₩20,453 | ₩20,785 | +1.04% | 1.1만 |
|---|
| 2026.05.19 | ₩20,558 | ₩20,572 | ₩20,465 | ₩20,565 | +0.03% | 6.8천 |
|---|
| 2026.05.18 | ₩20,705 | ₩20,705 | ₩20,531 | ₩20,705 | 0.00% | 1.2만 |
|---|
| 2026.05.15 | ₩20,598 | ₩20,852 | ₩20,598 | ₩20,698 | +0.49% | 6.2천 |
|---|
| 2026.05.14 | ₩20,946 | ₩20,946 | ₩20,719 | ₩20,919 | -0.13% | 8천 |
|---|
| 2026.05.13 | ₩20,959 | ₩20,986 | ₩20,799 | ₩20,946 | -0.06% | 6천 |
|---|
| 2026.05.12 | ₩20,799 | ₩20,964 | ₩20,799 | ₩20,886 | +0.42% | 5.9천 |
|---|
| 2026.05.11 | ₩20,919 | ₩21,013 | ₩20,835 | ₩20,919 | 0.00% | 5.5천 |
|---|
| 2026.05.08 | ₩20,999 | ₩20,999 | ₩20,799 | ₩20,919 | -0.38% | 8.7천 |
|---|
| 2026.05.07 | ₩20,852 | ₩20,959 | ₩20,719 | ₩20,839 | -0.06% | 1.1만 |
|---|
| 2026.05.06 | ₩20,919 | ₩20,973 | ₩20,652 | ₩20,812 | -0.51% | 3.8만 |
|---|
| 2026.05.05 | ₩20,999 | ₩21,019 | ₩20,894 | ₩20,894 | -0.50% | 1.2만 |
|---|
| 2026.05.04 | ₩20,946 | ₩21,160 | ₩20,719 | ₩20,999 | +0.26% | 2.2만 |
|---|
| 2026.05.01 | ₩20,652 | ₩21,160 | ₩20,652 | ₩21,133 | +2.33% | 3.1만 |
|---|
| 2026.04.30 | ₩20,652 | ₩20,866 | ₩20,652 | ₩20,678 | +0.13% | 2.3만 |
|---|
| 2026.04.29 | ₩21,026 | ₩21,026 | ₩20,652 | ₩20,665 | -1.72% | 1.4만 |
|---|
| 2026.04.28 | ₩21,160 | ₩21,160 | ₩20,779 | ₩20,959 | -0.95% | 1.7천 |
|---|
| 2026.04.27 | ₩20,973 | ₩21,160 | ₩20,906 | ₩21,106 | +0.64% | 8.8천 |
|---|
| 2026.04.24 | ₩21,133 | ₩21,320 | ₩20,812 | ₩20,812 | -1.52% | 3.5만 |
|---|
| 2026.04.23 | ₩21,374 | ₩21,374 | ₩20,906 | ₩21,013 | -1.69% | 4.6만 |
|---|
| 2026.04.22 | ₩21,160 | ₩21,414 | ₩20,926 | ₩21,333 | +0.82% | 9.9천 |
|---|
| 2026.04.21 | ₩21,454 | ₩21,454 | ₩21,106 | ₩21,160 | -1.37% | 2.5만 |
|---|
| 2026.04.20 | ₩21,587 | ₩21,587 | ₩21,160 | ₩21,360 | -1.05% | 3만 |
|---|
| 2026.04.17 | ₩21,521 | ₩21,614 | ₩21,153 | ₩21,427 | -0.43% | 3.8만 |
|---|
| 2026.04.16 | ₩21,160 | ₩21,380 | ₩20,852 | ₩21,293 | +0.63% | 4.4만 |
|---|
| 2026.04.15 | ₩21,333 | ₩21,467 | ₩21,280 | ₩21,280 | -0.25% | 3.5만 |
|---|
| 2026.04.14 | ₩21,039 | ₩21,307 | ₩20,745 | ₩21,293 | +1.21% | 4.7만 |
|---|
| 2026.04.13 | ₩20,478 | ₩20,906 | ₩20,384 | ₩20,886 | +1.99% | 3.9만 |
|---|
| 2026.04.10 | ₩20,384 | ₩20,598 | ₩20,264 | ₩20,478 | +0.46% | 7천 |
|---|
| 2026.04.09 | ₩20,478 | ₩20,665 | ₩20,478 | ₩20,505 | +0.13% | 6.9천 |
|---|
| 2026.04.08 | ₩20,384 | ₩20,678 | ₩20,050 | ₩20,371 | -0.07% | 1.3만 |
|---|
| 2026.04.07 | ₩20,104 | ₩20,451 | ₩20,097 | ₩20,277 | +0.86% | 3만 |
|---|
| 2026.04.06 | ₩19,890 | ₩20,251 | ₩19,890 | ₩20,197 | +1.55% | 5만 |
|---|
| 2026.04.02 | ₩19,943 | ₩20,597 | ₩19,850 | ₩20,023 | +0.40% | 1.7만 |
|---|
| 2026.04.01 | ₩20,237 | ₩20,518 | ₩20,157 | ₩20,344 | +0.53% | 1.4만 |
|---|
| 2026.03.31 | ₩20,398 | ₩20,465 | ₩20,104 | ₩20,251 | -0.72% | 11.3만 |
|---|
| 2026.03.30 | ₩20,304 | ₩20,572 | ₩20,251 | ₩20,558 | +1.25% | 1.6만 |
|---|
| 2026.03.27 | ₩20,251 | ₩20,518 | ₩20,197 | ₩20,304 | +0.26% | 2.3만 |
|---|
| 2026.03.26 | ₩20,371 | ₩20,572 | ₩20,166 | ₩20,237 | -0.66% | 4.2만 |
|---|
| 2026.03.25 | ₩20,384 | ₩20,645 | ₩20,318 | ₩20,371 | -0.07% | 2.2만 |
|---|
| 2026.03.24 | ₩20,157 | ₩20,424 | ₩20,105 | ₩20,359 | +1.00% | 2.8만 |
|---|
| 2026.03.23 | ₩20,211 | ₩20,451 | ₩20,197 | ₩20,224 | +0.07% | 2.5만 |
|---|
| 2026.03.20 | ₩20,344 | ₩20,652 | ₩20,197 | ₩20,211 | -0.66% | 2.3만 |
|---|
| 2026.03.19 | ₩20,465 | ₩20,745 | ₩20,438 | ₩20,438 | -0.13% | 9.1만 |
|---|
| 2026.03.18 | ₩20,197 | ₩20,518 | ₩20,171 | ₩20,518 | +1.59% | 3.6만 |
|---|
| 2026.03.17 | ₩20,451 | ₩20,799 | ₩20,130 | ₩20,150 | -1.47% | 2.3만 |
|---|
| 2026.03.16 | ₩20,331 | ₩20,531 | ₩20,117 | ₩20,318 | -0.07% | 3.3만 |
|---|
| 2026.03.13 | ₩20,211 | ₩20,478 | ₩20,124 | ₩20,478 | +1.32% | 3.6만 |
|---|
| 2026.03.12 | ₩20,531 | ₩20,719 | ₩20,211 | ₩20,211 | -1.56% | 5.8만 |
|---|
| 2026.03.11 | ₩20,719 | ₩20,819 | ₩20,531 | ₩20,531 | -0.90% | 2.3만 |
|---|
| 2026.03.10 | ₩20,799 | ₩20,986 | ₩20,719 | ₩20,719 | -0.39% | 2.4만 |
|---|
| 2026.03.09 | ₩20,919 | ₩21,307 | ₩20,719 | ₩20,852 | -0.32% | 3.6만 |
|---|
| 2026.03.06 | ₩21,160 | ₩21,160 | ₩20,932 | ₩20,946 | -1.01% | 2만 |
|---|
| 2026.03.05 | ₩21,173 | ₩21,248 | ₩21,173 | ₩21,173 | 0.00% | 1.6만 |
|---|
| 2026.03.04 | ₩21,173 | ₩21,240 | ₩21,120 | ₩21,186 | +0.06% | 1.4만 |
|---|
| 2026.03.03 | ₩21,066 | ₩21,106 | ₩20,906 | ₩21,079 | +0.06% | 2.4만 |
|---|
| 2026.03.02 | ₩21,186 | ₩21,280 | ₩21,133 | ₩21,133 | -0.25% | 1.8만 |
|---|
| 2026.02.27 | ₩21,561 | ₩21,561 | ₩21,093 | ₩21,200 | -1.67% | 6.4만 |
|---|
| 2026.02.26 | ₩21,627 | ₩21,714 | ₩21,561 | ₩21,561 | -0.31% | 4.3천 |
|---|
| 2026.02.25 | ₩21,654 | ₩21,654 | ₩21,494 | ₩21,625 | -0.14% | 4.6천 |
|---|
| 2026.02.24 | ₩21,320 | ₩21,454 | ₩21,320 | ₩21,454 | +0.63% | 1.4만 |
|---|
| 2026.02.23 | ₩21,387 | ₩21,400 | ₩21,280 | ₩21,333 | -0.25% | 1.6만 |
|---|
| 2026.02.20 | ₩21,534 | ₩21,547 | ₩21,400 | ₩21,427 | -0.50% | 1.2만 |
|---|
| 2026.02.19 | ₩21,480 | ₩21,681 | ₩21,387 | ₩21,534 | +0.25% | 1.2만 |
|---|
| 2026.02.18 | ₩21,427 | ₩21,879 | ₩21,427 | ₩21,587 | +0.75% | 1만 |
|---|
| 2026.02.17 | ₩21,467 | ₩21,521 | ₩21,414 | ₩21,521 | +0.25% | 1만 |
|---|
| 2026.02.13 | ₩21,347 | ₩21,451 | ₩21,333 | ₩21,423 | +0.36% | 5.3천 |
|---|
| 2026.02.12 | ₩21,521 | ₩21,521 | ₩21,367 | ₩21,440 | -0.37% | 6.2천 |
|---|
| 2026.02.11 | ₩21,387 | ₩21,454 | ₩21,333 | ₩21,440 | +0.25% | 7.5천 |
|---|
| 2026.02.10 | ₩21,333 | ₩21,419 | ₩21,331 | ₩21,387 | +0.25% | 9.3천 |
|---|
| 2026.02.09 | ₩21,320 | ₩21,434 | ₩21,253 | ₩21,367 | +0.22% | 2.1만 |
|---|
| 2026.02.06 | ₩21,494 | ₩21,494 | ₩21,267 | ₩21,320 | -0.81% | 8.3천 |
|---|
| 2026.02.05 | ₩21,333 | ₩21,353 | ₩21,200 | ₩21,313 | -0.09% | 1.6만 |
|---|
| 2026.02.04 | ₩21,293 | ₩21,348 | ₩21,186 | ₩21,267 | -0.13% | 4만 |
|---|
| 2026.02.03 | ₩21,387 | ₩21,387 | ₩21,267 | ₩21,320 | -0.31% | 2.3만 |
|---|
| 2026.02.02 | ₩21,547 | ₩21,547 | ₩21,414 | ₩21,427 | -0.56% | 1.2만 |
|---|
| 2026.01.30 | ₩21,280 | ₩21,561 | ₩21,200 | ₩21,547 | +1.26% | 3.4만 |
|---|
| 2026.01.29 | ₩21,400 | ₩21,494 | ₩21,280 | ₩21,320 | -0.37% | 8천 |
|---|
| 2026.01.28 | ₩21,400 | ₩21,454 | ₩21,253 | ₩21,374 | -0.12% | 2.4만 |
|---|
| 2026.01.27 | ₩21,414 | ₩21,414 | ₩21,280 | ₩21,400 | -0.06% | 1.2만 |
|---|
| 2026.01.26 | ₩21,400 | ₩21,454 | ₩21,200 | ₩21,333 | -0.31% | 2.5만 |
|---|
| 2026.01.23 | ₩21,414 | ₩21,521 | ₩21,320 | ₩21,387 | -0.12% | 2.5만 |
|---|
| 2026.01.22 | ₩21,454 | ₩21,601 | ₩21,400 | ₩21,521 | +0.31% | 4만 |
|---|
| 2026.01.21 | ₩21,494 | ₩21,494 | ₩21,320 | ₩21,454 | -0.19% | 2.3만 |
|---|
| 2026.01.20 | ₩21,454 | ₩21,547 | ₩21,267 | ₩21,427 | -0.12% | 3.7만 |
|---|
| 2026.01.16 | ₩21,574 | ₩21,672 | ₩21,454 | ₩21,547 | -0.12% | 1.6만 |
|---|
| 2026.01.15 | ₩21,400 | ₩21,677 | ₩21,333 | ₩21,574 | +0.81% | 2.2만 |
|---|
| 2026.01.14 | ₩21,494 | ₩21,521 | ₩21,307 | ₩21,387 | -0.50% | 2.5만 |
|---|
| 2026.01.13 | ₩21,547 | ₩21,547 | ₩21,333 | ₩21,494 | -0.25% | 1.4만 |
|---|
| 2026.01.12 | ₩21,414 | ₩21,480 | ₩21,403 | ₩21,467 | +0.25% | 1.6만 |
|---|
| 2026.01.09 | ₩21,494 | ₩21,652 | ₩21,440 | ₩21,479 | -0.07% | 8.8천 |
|---|
| 2026.01.08 | ₩21,400 | ₩21,708 | ₩21,387 | ₩21,507 | +0.50% | 3.2만 |
|---|
| 2026.01.07 | ₩21,547 | ₩21,587 | ₩21,414 | ₩21,414 | -0.62% | 2.3만 |
|---|
| 2026.01.06 | ₩21,454 | ₩21,494 | ₩21,333 | ₩21,494 | +0.19% | 2.6만 |
|---|
| 2026.01.05 | ₩21,734 | ₩21,881 | ₩21,387 | ₩21,494 | -1.11% | 2.4만 |
|---|
| 2026.01.02 | ₩21,734 | ₩21,922 | ₩21,574 | ₩21,681 | -0.25% | 1.9만 |
|---|
| 2025.12.31 | ₩22,202 | ₩22,403 | ₩21,948 | ₩22,002 | -0.90% | 34.1만 |
|---|
| 2025.12.30 | ₩21,748 | ₩22,323 | ₩21,654 | ₩22,162 | +1.91% | 10.9만 |
|---|
| 2025.12.29 | ₩21,734 | ₩21,922 | ₩21,681 | ₩21,828 | +0.43% | 2.8만 |
|---|
| 2025.12.26 | ₩21,908 | ₩21,908 | ₩21,748 | ₩21,828 | -0.37% | 9.7천 |
|---|
| 2025.12.24 | ₩21,654 | ₩21,848 | ₩21,654 | ₩21,841 | +0.86% | 1.1만 |
|---|
| 2025.12.23 | ₩21,641 | ₩21,788 | ₩21,561 | ₩21,681 | +0.19% | 1.1만 |
|---|
| 2025.12.22 | ₩21,788 | ₩21,948 | ₩21,547 | ₩21,681 | -0.49% | 3.4만 |
|---|
| 2025.12.19 | ₩21,748 | ₩21,881 | ₩21,629 | ₩21,815 | +0.31% | 1.8만 |
|---|
| 2025.12.18 | ₩21,841 | ₩22,055 | ₩21,681 | ₩21,841 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩21,841 | ₩21,895 | ₩21,627 | ₩21,788 | -0.24% | 2.3만 |
|---|
| 2025.12.16 | ₩21,681 | ₩21,922 | ₩21,681 | ₩21,761 | +0.37% | 1.6만 |
|---|
| 2025.12.15 | ₩21,748 | ₩21,948 | ₩21,480 | ₩21,775 | +0.12% | 1.7만 |
|---|
| 2025.12.12 | ₩21,748 | ₩21,982 | ₩21,591 | ₩21,721 | -0.12% | 1.2만 |
|---|
| 2025.12.11 | ₩21,708 | ₩21,955 | ₩21,708 | ₩21,908 | +0.92% | 2만 |
|---|
| 2025.12.10 | ₩21,855 | ₩21,915 | ₩21,694 | ₩21,761 | -0.43% | 3.1만 |
|---|
| 2025.12.09 | ₩21,948 | ₩21,955 | ₩21,654 | ₩21,881 | -0.30% | 1.6만 |
|---|
| 2025.12.08 | ₩21,895 | ₩21,936 | ₩21,654 | ₩21,855 | -0.18% | 1.5만 |
|---|
| 2025.12.05 | ₩21,855 | ₩21,988 | ₩21,507 | ₩21,962 | +0.49% | 1.9만 |
|---|
| 2025.12.04 | ₩22,002 | ₩22,028 | ₩21,807 | ₩21,935 | -0.30% | 1.1만 |
|---|
| 2025.12.03 | ₩21,801 | ₩22,055 | ₩21,801 | ₩22,015 | +0.98% | 2만 |
|---|
| 2025.12.02 | ₩21,574 | ₩21,895 | ₩21,563 | ₩21,855 | +1.30% | 3.2만 |
|---|
| 2025.12.01 | ₩21,721 | ₩21,752 | ₩21,521 | ₩21,521 | -0.92% | 2.7만 |
|---|
| 2025.11.28 | ₩21,788 | ₩21,821 | ₩21,761 | ₩21,761 | -0.12% | 3.2천 |
|---|
| 2025.11.26 | ₩21,788 | ₩21,841 | ₩21,601 | ₩21,788 | 0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩21,788 | ₩21,815 | ₩21,634 | ₩21,748 | -0.18% | 9.4천 |
|---|
| 2025.11.24 | ₩21,587 | ₩21,855 | ₩21,543 | ₩21,694 | +0.50% | 2.2만 |
|---|
| 2025.11.21 | ₩21,347 | ₩21,694 | ₩21,333 | ₩21,574 | +1.06% | 1.9만 |
|---|
| 2025.11.20 | ₩21,454 | ₩21,521 | ₩21,333 | ₩21,387 | -0.31% | 1.4만 |
|---|
| 2025.11.19 | ₩21,400 | ₩21,467 | ₩21,320 | ₩21,427 | +0.12% | 1.7만 |
|---|
| 2025.11.18 | ₩21,654 | ₩21,839 | ₩21,387 | ₩21,400 | -1.17% | 5.9만 |
|---|
| 2025.11.17 | ₩21,788 | ₩21,919 | ₩21,521 | ₩21,855 | +0.31% | 1.2만 |
|---|
| 2025.11.14 | ₩21,801 | ₩21,895 | ₩21,641 | ₩21,748 | -0.25% | 1.8만 |
|---|
| 2025.11.13 | ₩21,828 | ₩22,055 | ₩21,521 | ₩21,908 | +0.37% | 4.8만 |
|---|
| 2025.11.12 | ₩22,135 | ₩22,189 | ₩21,761 | ₩21,828 | -1.39% | 1만 |
|---|
| 2025.11.11 | ₩22,149 | ₩22,309 | ₩22,057 | ₩22,122 | -0.12% | 1.5만 |
|---|
| 2025.11.10 | ₩22,028 | ₩22,189 | ₩21,801 | ₩22,135 | +0.49% | 1.5만 |
|---|
| 2025.11.07 | ₩21,494 | ₩22,296 | ₩21,400 | ₩21,948 | +2.11% | 4.7만 |
|---|
| 2025.11.06 | ₩21,534 | ₩21,654 | ₩21,454 | ₩21,494 | -0.19% | 3.3만 |
|---|
| 2025.11.05 | ₩21,467 | ₩21,661 | ₩21,467 | ₩21,534 | +0.31% | 2.5만 |
|---|
| 2025.11.04 | ₩21,641 | ₩21,641 | ₩21,414 | ₩21,454 | -0.86% | 2.4만 |
|---|
| 2025.11.03 | ₩21,748 | ₩21,748 | ₩21,587 | ₩21,641 | -0.49% | 5.6만 |
|---|
| 2025.10.31 | ₩21,855 | ₩21,855 | ₩21,547 | ₩21,614 | -1.10% | 3.8만 |
|---|
| 2025.10.30 | ₩21,922 | ₩21,922 | ₩21,668 | ₩21,797 | -0.57% | 3만 |
|---|
| 2025.10.29 | ₩21,975 | ₩21,987 | ₩21,868 | ₩21,868 | -0.49% | 1.4만 |
|---|
| 2025.10.28 | ₩21,908 | ₩21,928 | ₩21,809 | ₩21,922 | +0.06% | 1만 |
|---|
| 2025.10.27 | ₩21,841 | ₩22,085 | ₩21,668 | ₩21,775 | -0.31% | 4.9만 |
|---|
| 2025.10.24 | ₩21,761 | ₩21,828 | ₩21,621 | ₩21,734 | -0.12% | 2.5만 |
|---|
| 2025.10.23 | ₩21,614 | ₩21,839 | ₩21,614 | ₩21,721 | +0.49% | 1.3만 |
|---|
| 2025.10.22 | ₩21,654 | ₩21,721 | ₩21,521 | ₩21,721 | +0.31% | 4.5만 |
|---|
| 2025.10.21 | ₩21,815 | ₩21,841 | ₩21,601 | ₩21,694 | -0.55% | 15.9만 |
|---|
| 2025.10.20 | ₩21,788 | ₩21,868 | ₩21,705 | ₩21,868 | +0.37% | 1.3만 |
|---|
| 2025.10.17 | ₩21,668 | ₩21,775 | ₩21,581 | ₩21,761 | +0.43% | 3.3만 |
|---|
| 2025.10.16 | ₩21,895 | ₩21,920 | ₩21,708 | ₩21,708 | -0.85% | 1.7만 |
|---|
| 2025.10.15 | ₩21,788 | ₩21,922 | ₩21,721 | ₩21,881 | +0.43% | 2.4만 |
|---|
| 2025.10.14 | ₩21,975 | ₩21,975 | ₩21,601 | ₩21,788 | -0.85% | 2.2만 |
|---|
| 2025.10.13 | ₩21,975 | ₩22,055 | ₩21,654 | ₩21,881 | -0.43% | 1.2만 |
|---|
| 2025.10.10 | ₩21,748 | ₩21,748 | ₩21,467 | ₩21,587 | -0.74% | 5.9만 |
|---|