시장 데이터를 불러오는 중
전체 종목
Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes 과거 주가
Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes · BNJ · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes · BNJ · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,926 | ₩19,194 | ₩18,818 | ₩19,120 | +1.03% | 5.9천 |
| 2026.10.08 | ₩18,912 | ₩19,194 | ₩18,845 | ₩18,899 | -0.07% | 2.9만 |
| 2026.10.07 | ₩19,073 | ₩19,073 | ₩19,040 | ₩19,046 | -0.14% | 1.5만 |
| 2026.10.06 | ₩19,221 | ₩19,288 | ₩19,181 | ₩19,181 | -0.21% | 1.4만 |
| 2026.10.05 | ₩19,315 | ₩19,315 | ₩19,154 | ₩19,261 | -0.28% | 1.8만 |
| 2026.10.02 | ₩19,350 | ₩19,482 | ₩19,100 | ₩19,207 | -0.73% | 2만 |
| 2026.10.01 | ₩19,274 | ₩19,482 | ₩19,248 | ₩19,362 | +0.45% | 1.4만 |
| 2026.09.30 | ₩19,328 | ₩19,382 | ₩19,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,382 |
| +0.28% |
| 1.9만 |
| 2026.09.29 | ₩19,342 | ₩19,342 | ₩19,127 | ₩19,274 | -0.35% | 2.1만 |
|---|
| 2026.09.28 | ₩19,274 | ₩19,449 | ₩19,274 | ₩19,342 | +0.35% | 1.8만 |
|---|
| 2026.09.25 | ₩19,194 | ₩19,421 | ₩19,181 | ₩19,295 | +0.52% | 7.1천 |
|---|
| 2026.09.24 | ₩19,288 | ₩19,288 | ₩19,046 | ₩19,234 | -0.28% | 2.5만 |
|---|
| 2026.09.23 | ₩19,181 | ₩19,301 | ₩19,120 | ₩19,301 | +0.63% | 2.2만 |
|---|
| 2026.09.22 | ₩19,469 | ₩19,496 | ₩19,248 | ₩19,301 | -0.86% | 3.8만 |
|---|
| 2026.09.21 | ₩19,570 | ₩19,623 | ₩19,476 | ₩19,556 | -0.07% | 1.7만 |
|---|
| 2026.09.18 | ₩19,543 | ₩19,637 | ₩19,449 | ₩19,572 | +0.15% | 9.2천 |
|---|
| 2026.09.17 | ₩19,596 | ₩19,811 | ₩19,489 | ₩19,670 | +0.38% | 2.2만 |
|---|
| 2026.09.16 | ₩19,382 | ₩19,865 | ₩19,382 | ₩19,489 | +0.55% | 1.1만 |
|---|
| 2026.09.15 | ₩19,452 | ₩19,508 | ₩19,288 | ₩19,489 | +0.19% | 2.3만 |
|---|
| 2026.09.14 | ₩19,637 | ₩19,740 | ₩19,395 | ₩19,509 | -0.65% | 2.1만 |
|---|
| 2026.09.11 | ₩19,556 | ₩19,637 | ₩19,516 | ₩19,583 | +0.14% | 1.1만 |
|---|
| 2026.09.10 | ₩19,529 | ₩19,938 | ₩19,476 | ₩19,583 | +0.27% | 1.7만 |
|---|
| 2026.09.09 | ₩20,093 | ₩20,093 | ₩19,462 | ₩19,516 | -2.87% | 6.5만 |
|---|
| 2026.09.08 | ₩20,307 | ₩20,307 | ₩19,798 | ₩20,039 | -1.32% | 1.3만 |
|---|
| 2026.09.04 | ₩19,811 | ₩20,348 | ₩19,784 | ₩20,348 | +2.71% | 2.2만 |
|---|
| 2026.09.03 | ₩19,878 | ₩19,985 | ₩19,851 | ₩19,878 | 0.00% | 1.5만 |
|---|
| 2026.09.02 | ₩19,865 | ₩19,992 | ₩19,865 | ₩19,865 | 0.00% | 2.2만 |
|---|
| 2026.09.01 | ₩20,039 | ₩20,106 | ₩19,851 | ₩19,932 | -0.54% | 2.9만 |
|---|
| 2026.08.31 | ₩20,254 | ₩20,254 | ₩19,918 | ₩20,039 | -1.06% | 2.9만 |
|---|
| 2026.08.28 | ₩20,160 | ₩20,307 | ₩20,146 | ₩20,146 | -0.07% | 8.2천 |
|---|
| 2026.08.27 | ₩20,321 | ₩20,321 | ₩20,133 | ₩20,161 | -0.79% | 1.2만 |
|---|
| 2026.08.26 | ₩20,160 | ₩20,254 | ₩20,160 | ₩20,254 | +0.47% | 8천 |
|---|
| 2026.08.25 | ₩20,213 | ₩20,227 | ₩20,187 | ₩20,220 | +0.03% | 5.4천 |
|---|
| 2026.08.24 | ₩20,120 | ₩20,213 | ₩20,120 | ₩20,173 | +0.27% | 7.5천 |
|---|
| 2026.08.21 | ₩20,428 | ₩20,428 | ₩20,066 | ₩20,213 | -1.05% | 3.1만 |
|---|
| 2026.08.20 | ₩20,254 | ₩20,267 | ₩20,213 | ₩20,267 | +0.07% | 1.2만 |
|---|
| 2026.08.19 | ₩20,187 | ₩20,307 | ₩20,187 | ₩20,307 | +0.60% | 1.1만 |
|---|
| 2026.08.18 | ₩20,213 | ₩20,254 | ₩20,160 | ₩20,213 | 0.00% | 1만 |
|---|
| 2026.08.17 | ₩20,200 | ₩20,348 | ₩20,200 | ₩20,213 | +0.07% | 4.7천 |
|---|
| 2026.08.14 | ₩20,321 | ₩20,321 | ₩20,238 | ₩20,240 | -0.40% | 1.1만 |
|---|
| 2026.08.13 | ₩20,187 | ₩20,361 | ₩20,187 | ₩20,348 | +0.80% | 6.2천 |
|---|
| 2026.08.12 | ₩20,160 | ₩20,334 | ₩20,160 | ₩20,240 | +0.40% | 1.1만 |
|---|
| 2026.08.11 | ₩20,227 | ₩20,267 | ₩20,146 | ₩20,200 | -0.13% | 2.5만 |
|---|
| 2026.08.10 | ₩20,227 | ₩20,345 | ₩20,227 | ₩20,267 | +0.20% | 3.8만 |
|---|
| 2026.08.07 | ₩20,187 | ₩20,294 | ₩20,172 | ₩20,227 | +0.20% | 1.3만 |
|---|
| 2026.08.06 | ₩20,535 | ₩20,643 | ₩20,522 | ₩20,562 | +0.13% | 2.3만 |
|---|
| 2026.08.05 | ₩20,495 | ₩20,629 | ₩20,495 | ₩20,589 | +0.46% | 1만 |
|---|
| 2026.08.04 | ₩20,616 | ₩20,643 | ₩20,495 | ₩20,602 | -0.07% | 2.1만 |
|---|
| 2026.08.03 | ₩20,643 | ₩20,643 | ₩20,522 | ₩20,562 | -0.39% | 3.5만 |
|---|
| 2026.07.31 | ₩20,468 | ₩21,058 | ₩20,468 | ₩20,643 | +0.85% | 2.8만 |
|---|
| 2026.07.30 | ₩20,361 | ₩20,614 | ₩20,361 | ₩20,589 | +1.12% | 2.6만 |
|---|
| 2026.07.29 | ₩20,669 | ₩20,790 | ₩20,267 | ₩20,321 | -1.69% | 5.8만 |
|---|
| 2026.07.28 | ₩20,790 | ₩20,830 | ₩20,656 | ₩20,683 | -0.52% | 1.4만 |
|---|
| 2026.07.27 | ₩20,924 | ₩20,924 | ₩20,763 | ₩20,817 | -0.51% | 5천 |
|---|
| 2026.07.24 | ₩20,924 | ₩21,032 | ₩20,723 | ₩20,830 | -0.45% | 2.2만 |
|---|
| 2026.07.23 | ₩20,857 | ₩20,924 | ₩20,763 | ₩20,763 | -0.45% | 2.3만 |
|---|
| 2026.07.22 | ₩20,830 | ₩20,991 | ₩20,830 | ₩20,938 | +0.52% | 1.9만 |
|---|
| 2026.07.21 | ₩20,736 | ₩20,908 | ₩20,736 | ₩20,857 | +0.58% | 2만 |
|---|
| 2026.07.20 | ₩20,871 | ₩21,011 | ₩20,754 | ₩20,864 | -0.03% | 1.4만 |
|---|
| 2026.07.17 | ₩21,112 | ₩21,112 | ₩20,844 | ₩20,844 | -1.27% | 2만 |
|---|
| 2026.07.16 | ₩20,897 | ₩21,072 | ₩20,897 | ₩20,911 | +0.06% | 1.6만 |
|---|
| 2026.07.15 | ₩20,844 | ₩21,058 | ₩20,723 | ₩20,938 | +0.45% | 2.3만 |
|---|
| 2026.07.14 | ₩20,931 | ₩21,045 | ₩20,757 | ₩20,817 | -0.54% | 1.4만 |
|---|
| 2026.07.13 | ₩20,884 | ₩20,951 | ₩20,844 | ₩20,887 | +0.01% | 1.2만 |
|---|
| 2026.07.10 | ₩20,965 | ₩20,965 | ₩20,884 | ₩20,924 | -0.19% | 1.4만 |
|---|
| 2026.07.09 | ₩20,804 | ₩20,951 | ₩20,804 | ₩20,891 | +0.42% | 2.4만 |
|---|
| 2026.07.08 | ₩20,790 | ₩20,965 | ₩20,602 | ₩20,857 | +0.32% | 6.7만 |
|---|
| 2026.07.07 | ₩21,005 | ₩21,058 | ₩20,817 | ₩20,857 | -0.70% | 4.2만 |
|---|
| 2026.07.06 | ₩20,079 | ₩21,058 | ₩20,012 | ₩20,951 | +4.34% | 16.2만 |
|---|
| 2026.07.02 | ₩19,891 | ₩20,106 | ₩19,891 | ₩20,106 | +1.08% | 2.2만 |
|---|
| 2026.07.01 | ₩19,918 | ₩20,079 | ₩19,891 | ₩19,918 | 0.00% | 6.3만 |
|---|
| 2026.06.30 | ₩19,851 | ₩20,146 | ₩19,583 | ₩19,677 | -0.88% | 7.1만 |
|---|
| 2026.06.29 | ₩19,905 | ₩19,945 | ₩19,878 | ₩19,905 | 0.00% | 1.2만 |
|---|
| 2026.06.26 | ₩19,865 | ₩20,012 | ₩19,827 | ₩19,945 | +0.41% | 8.2천 |
|---|
| 2026.06.25 | ₩20,039 | ₩20,039 | ₩19,918 | ₩20,026 | -0.07% | 4.7만 |
|---|
| 2026.06.24 | ₩20,146 | ₩20,146 | ₩19,985 | ₩20,039 | -0.53% | 2.3만 |
|---|
| 2026.06.23 | ₩20,213 | ₩20,213 | ₩20,160 | ₩20,160 | -0.27% | 1.1만 |
|---|
| 2026.06.22 | ₩20,200 | ₩20,361 | ₩20,200 | ₩20,309 | +0.54% | 1.1만 |
|---|
| 2026.06.18 | ₩20,254 | ₩20,294 | ₩20,254 | ₩20,293 | +0.19% | 7.8천 |
|---|
| 2026.06.17 | ₩20,294 | ₩20,455 | ₩20,294 | ₩20,294 | 0.00% | 9.6천 |
|---|
| 2026.06.16 | ₩20,388 | ₩20,401 | ₩20,321 | ₩20,348 | -0.20% | 1.6만 |
|---|
| 2026.06.15 | ₩20,348 | ₩20,415 | ₩20,343 | ₩20,361 | +0.07% | 1.4만 |
|---|
| 2026.06.12 | ₩20,428 | ₩20,428 | ₩20,321 | ₩20,401 | -0.13% | 1.2만 |
|---|
| 2026.06.11 | ₩20,321 | ₩20,435 | ₩20,256 | ₩20,435 | +0.56% | 6.5천 |
|---|
| 2026.06.10 | ₩20,388 | ₩20,441 | ₩20,280 | ₩20,280 | -0.53% | 1.6만 |
|---|
| 2026.06.09 | ₩20,468 | ₩20,468 | ₩20,294 | ₩20,431 | -0.18% | 3.3만 |
|---|
| 2026.06.08 | ₩19,905 | ₩20,428 | ₩19,905 | ₩20,361 | +2.29% | 7.9만 |
|---|
| 2026.06.05 | ₩19,891 | ₩20,052 | ₩19,891 | ₩19,979 | +0.44% | 6.1천 |
|---|
| 2026.06.04 | ₩19,891 | ₩20,166 | ₩19,891 | ₩20,052 | +0.81% | 3.3만 |
|---|
| 2026.06.03 | ₩19,918 | ₩20,039 | ₩19,891 | ₩20,004 | +0.43% | 2.2만 |
|---|
| 2026.06.02 | ₩19,878 | ₩20,039 | ₩19,878 | ₩20,012 | +0.67% | 1.4만 |
|---|
| 2026.06.01 | ₩19,985 | ₩20,106 | ₩19,878 | ₩20,026 | +0.20% | 6.7천 |
|---|
| 2026.05.29 | ₩20,012 | ₩20,099 | ₩19,891 | ₩20,093 | +0.40% | 8.2천 |
|---|
| 2026.05.28 | ₩19,878 | ₩20,012 | ₩19,878 | ₩20,012 | +0.67% | 9.5천 |
|---|
| 2026.05.27 | ₩20,012 | ₩20,012 | ₩19,905 | ₩20,012 | 0.00% | 1.2만 |
|---|
| 2026.05.26 | ₩19,905 | ₩20,012 | ₩19,905 | ₩20,012 | +0.54% | 9.6천 |
|---|
| 2026.05.22 | ₩19,985 | ₩19,999 | ₩19,881 | ₩19,905 | -0.40% | 5.8천 |
|---|
| 2026.05.21 | ₩19,784 | ₩19,999 | ₩19,784 | ₩19,878 | +0.47% | 1.4만 |
|---|
| 2026.05.20 | ₩19,798 | ₩19,905 | ₩19,798 | ₩19,905 | +0.54% | 8.5천 |
|---|
| 2026.05.19 | ₩20,093 | ₩20,093 | ₩19,784 | ₩19,811 | -1.40% | 1.5만 |
|---|
| 2026.05.18 | ₩20,146 | ₩20,146 | ₩19,851 | ₩19,870 | -1.37% | 1.7만 |
|---|
| 2026.05.15 | ₩20,133 | ₩20,153 | ₩19,878 | ₩19,972 | -0.80% | 2만 |
|---|
| 2026.05.14 | ₩20,133 | ₩20,267 | ₩20,133 | ₩20,133 | 0.00% | 4.7천 |
|---|
| 2026.05.13 | ₩20,066 | ₩20,240 | ₩20,066 | ₩20,227 | +0.80% | 4.5천 |
|---|
| 2026.05.12 | ₩20,120 | ₩20,213 | ₩20,012 | ₩20,133 | +0.07% | 1.3만 |
|---|
| 2026.05.11 | ₩20,120 | ₩20,227 | ₩19,985 | ₩20,120 | 0.00% | 2.5만 |
|---|
| 2026.05.08 | ₩20,146 | ₩20,173 | ₩19,999 | ₩20,120 | -0.13% | 1.7만 |
|---|
| 2026.05.07 | ₩20,267 | ₩20,435 | ₩20,267 | ₩20,428 | +0.79% | 8.2천 |
|---|
| 2026.05.06 | ₩20,267 | ₩20,482 | ₩20,267 | ₩20,294 | +0.13% | 1.2만 |
|---|
| 2026.05.05 | ₩20,307 | ₩20,374 | ₩20,173 | ₩20,307 | 0.00% | 2.8만 |
|---|
| 2026.05.04 | ₩20,388 | ₩20,482 | ₩20,250 | ₩20,428 | +0.20% | 2.1만 |
|---|
| 2026.05.01 | ₩20,052 | ₩20,535 | ₩20,052 | ₩20,508 | +2.27% | 1.6만 |
|---|
| 2026.04.30 | ₩19,999 | ₩20,319 | ₩19,999 | ₩20,079 | +0.40% | 1.3만 |
|---|
| 2026.04.29 | ₩20,428 | ₩20,428 | ₩19,985 | ₩19,985 | -2.17% | 1.4만 |
|---|
| 2026.04.28 | ₩20,280 | ₩20,527 | ₩20,280 | ₩20,294 | +0.07% | 9.6천 |
|---|
| 2026.04.27 | ₩20,307 | ₩20,455 | ₩20,280 | ₩20,294 | -0.07% | 1.5만 |
|---|
| 2026.04.24 | ₩20,361 | ₩20,361 | ₩20,200 | ₩20,321 | -0.20% | 6.2천 |
|---|
| 2026.04.23 | ₩20,254 | ₩20,576 | ₩20,187 | ₩20,200 | -0.26% | 1.4만 |
|---|
| 2026.04.22 | ₩20,227 | ₩20,522 | ₩20,227 | ₩20,334 | +0.53% | 1.9만 |
|---|
| 2026.04.21 | ₩20,388 | ₩20,596 | ₩20,120 | ₩20,200 | -0.92% | 3.3만 |
|---|
| 2026.04.20 | ₩20,388 | ₩20,656 | ₩20,388 | ₩20,455 | +0.33% | 1.2만 |
|---|
| 2026.04.17 | ₩20,589 | ₩20,602 | ₩20,388 | ₩20,535 | -0.26% | 1.7만 |
|---|
| 2026.04.16 | ₩20,254 | ₩20,482 | ₩20,254 | ₩20,348 | +0.46% | 6.2천 |
|---|
| 2026.04.15 | ₩20,247 | ₩20,622 | ₩20,247 | ₩20,482 | +1.16% | 1.5만 |
|---|
| 2026.04.14 | ₩20,187 | ₩20,361 | ₩20,046 | ₩20,361 | +0.86% | 1.4만 |
|---|
| 2026.04.13 | ₩19,851 | ₩20,213 | ₩19,731 | ₩20,133 | +1.42% | 1.2만 |
|---|
| 2026.04.10 | ₩19,851 | ₩20,170 | ₩19,851 | ₩19,972 | +0.61% | 4.3천 |
|---|
| 2026.04.09 | ₩20,012 | ₩20,298 | ₩19,891 | ₩19,932 | -0.40% | 1.3만 |
|---|
| 2026.04.08 | ₩19,945 | ₩20,093 | ₩19,916 | ₩20,012 | +0.34% | 5.8천 |
|---|
| 2026.04.07 | ₩19,704 | ₩19,865 | ₩19,663 | ₩19,811 | +0.54% | 9천 |
|---|
| 2026.04.06 | ₩19,838 | ₩19,875 | ₩19,516 | ₩19,623 | -1.08% | 9.3천 |
|---|
| 2026.04.02 | ₩19,409 | ₩19,650 | ₩19,395 | ₩19,610 | +1.04% | 2만 |
|---|
| 2026.04.01 | ₩19,556 | ₩19,728 | ₩19,462 | ₩19,570 | +0.07% | 2.4만 |
|---|
| 2026.03.31 | ₩19,959 | ₩19,959 | ₩19,476 | ₩19,503 | -2.28% | 3.7만 |
|---|
| 2026.03.30 | ₩19,798 | ₩19,851 | ₩19,731 | ₩19,784 | -0.07% | 1.5만 |
|---|
| 2026.03.27 | ₩19,861 | ₩19,861 | ₩19,731 | ₩19,764 | -0.49% | 6.6천 |
|---|
| 2026.03.26 | ₩19,794 | ₩20,020 | ₩19,771 | ₩19,905 | +0.56% | 1.4만 |
|---|
| 2026.03.25 | ₩19,784 | ₩19,985 | ₩19,784 | ₩19,784 | 0.00% | 4.1천 |
|---|
| 2026.03.24 | ₩19,784 | ₩19,972 | ₩19,731 | ₩19,784 | 0.00% | 9.9천 |
|---|
| 2026.03.23 | ₩19,918 | ₩19,918 | ₩19,731 | ₩19,871 | -0.24% | 1.1만 |
|---|
| 2026.03.20 | ₩19,865 | ₩20,074 | ₩19,784 | ₩19,838 | -0.14% | 8.8천 |
|---|
| 2026.03.19 | ₩20,106 | ₩20,452 | ₩19,891 | ₩19,959 | -0.73% | 2.1만 |
|---|
| 2026.03.18 | ₩20,187 | ₩20,301 | ₩20,120 | ₩20,120 | -0.33% | 1.3만 |
|---|
| 2026.03.17 | ₩20,120 | ₩20,380 | ₩20,106 | ₩20,120 | 0.00% | 2.2만 |
|---|
| 2026.03.16 | ₩20,187 | ₩20,240 | ₩20,120 | ₩20,187 | 0.00% | 2.5만 |
|---|
| 2026.03.13 | ₩20,173 | ₩20,280 | ₩20,120 | ₩20,173 | 0.00% | 2.9만 |
|---|
| 2026.03.12 | ₩20,280 | ₩20,401 | ₩20,120 | ₩20,160 | -0.60% | 2.8만 |
|---|
| 2026.03.11 | ₩20,294 | ₩20,407 | ₩20,280 | ₩20,280 | -0.07% | 1.7만 |
|---|
| 2026.03.10 | ₩20,267 | ₩20,616 | ₩20,267 | ₩20,348 | +0.40% | 6.5천 |
|---|
| 2026.03.09 | ₩20,435 | ₩20,508 | ₩20,267 | ₩20,267 | -0.82% | 1.5만 |
|---|
| 2026.03.06 | ₩20,535 | ₩20,576 | ₩20,415 | ₩20,415 | -0.59% | 1.5만 |
|---|
| 2026.03.05 | ₩20,455 | ₩20,589 | ₩20,455 | ₩20,535 | +0.39% | 5천 |
|---|
| 2026.03.04 | ₩20,455 | ₩20,763 | ₩20,455 | ₩20,522 | +0.33% | 2.6만 |
|---|
| 2026.03.03 | ₩20,428 | ₩20,576 | ₩20,428 | ₩20,482 | +0.26% | 7.7천 |
|---|
| 2026.03.02 | ₩20,535 | ₩20,602 | ₩20,468 | ₩20,508 | -0.13% | 9.6천 |
|---|
| 2026.02.27 | ₩20,643 | ₩20,830 | ₩20,455 | ₩20,468 | -0.84% | 4.2만 |
|---|
| 2026.02.26 | ₩20,723 | ₩20,924 | ₩20,656 | ₩20,790 | +0.32% | 1.6만 |
|---|
| 2026.02.25 | ₩20,790 | ₩20,790 | ₩20,632 | ₩20,694 | -0.46% | 5.9천 |
|---|
| 2026.02.24 | ₩20,683 | ₩20,696 | ₩20,606 | ₩20,636 | -0.23% | 7.8천 |
|---|
| 2026.02.23 | ₩20,589 | ₩20,736 | ₩20,589 | ₩20,629 | +0.20% | 9.2천 |
|---|
| 2026.02.20 | ₩20,589 | ₩20,723 | ₩20,589 | ₩20,629 | +0.20% | 1.3만 |
|---|
| 2026.02.19 | ₩20,696 | ₩20,790 | ₩20,594 | ₩20,735 | +0.19% | 1.6만 |
|---|
| 2026.02.18 | ₩20,576 | ₩20,817 | ₩20,576 | ₩20,750 | +0.85% | 7.6천 |
|---|
| 2026.02.17 | ₩20,643 | ₩20,763 | ₩20,640 | ₩20,750 | +0.52% | 1.5만 |
|---|
| 2026.02.13 | ₩20,562 | ₩20,817 | ₩20,515 | ₩20,732 | +0.83% | 1.8만 |
|---|
| 2026.02.12 | ₩20,649 | ₩20,688 | ₩20,562 | ₩20,562 | -0.42% | 7.1천 |
|---|
| 2026.02.11 | ₩20,656 | ₩20,690 | ₩20,589 | ₩20,656 | 0.00% | 6.1천 |
|---|
| 2026.02.10 | ₩20,656 | ₩20,804 | ₩20,656 | ₩20,683 | +0.13% | 1.1만 |
|---|
| 2026.02.09 | ₩20,643 | ₩20,774 | ₩20,643 | ₩20,656 | +0.06% | 1.9만 |
|---|
| 2026.02.06 | ₩21,005 | ₩21,152 | ₩20,951 | ₩21,005 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩21,139 | ₩21,152 | ₩20,914 | ₩21,152 | +0.06% | 1.6만 |
|---|
| 2026.02.04 | ₩21,089 | ₩21,152 | ₩20,951 | ₩21,152 | +0.30% | 1.1만 |
|---|
| 2026.02.03 | ₩21,179 | ₩21,233 | ₩20,965 | ₩21,139 | -0.19% | 1.6만 |
|---|
| 2026.02.02 | ₩21,193 | ₩21,193 | ₩20,991 | ₩21,119 | -0.35% | 8.8천 |
|---|
| 2026.01.30 | ₩21,099 | ₩21,179 | ₩21,072 | ₩21,179 | +0.38% | 6.3만 |
|---|
| 2026.01.29 | ₩21,099 | ₩21,158 | ₩21,032 | ₩21,085 | -0.06% | 1.4만 |
|---|
| 2026.01.28 | ₩21,085 | ₩21,112 | ₩21,005 | ₩21,099 | +0.06% | 1만 |
|---|
| 2026.01.27 | ₩20,978 | ₩21,179 | ₩20,978 | ₩21,166 | +0.90% | 1.4만 |
|---|
| 2026.01.26 | ₩21,072 | ₩21,193 | ₩20,924 | ₩21,193 | +0.57% | 2.8만 |
|---|
| 2026.01.23 | ₩20,991 | ₩21,099 | ₩20,978 | ₩21,032 | +0.19% | 1.5만 |
|---|
| 2026.01.22 | ₩21,005 | ₩21,193 | ₩20,991 | ₩21,005 | 0.00% | 2.5만 |
|---|
| 2026.01.21 | ₩20,871 | ₩21,105 | ₩20,871 | ₩21,032 | +0.77% | 3.1만 |
|---|
| 2026.01.20 | ₩20,965 | ₩21,172 | ₩20,844 | ₩20,911 | -0.26% | 2.1만 |
|---|
| 2026.01.16 | ₩21,058 | ₩21,099 | ₩20,897 | ₩20,991 | -0.32% | 4.3만 |
|---|
| 2026.01.15 | ₩20,468 | ₩21,058 | ₩20,468 | ₩20,991 | +2.56% | 14.3만 |
|---|
| 2026.01.14 | ₩20,348 | ₩20,669 | ₩20,348 | ₩20,535 | +0.92% | 2.6만 |
|---|
| 2026.01.13 | ₩20,401 | ₩20,562 | ₩20,401 | ₩20,508 | +0.53% | 4.4천 |
|---|
| 2026.01.12 | ₩20,361 | ₩20,549 | ₩20,361 | ₩20,468 | +0.53% | 3.4만 |
|---|
| 2026.01.09 | ₩20,401 | ₩20,683 | ₩20,401 | ₩20,508 | +0.53% | 1.8만 |
|---|
| 2026.01.08 | ₩20,361 | ₩20,663 | ₩20,361 | ₩20,455 | +0.46% | 9.8천 |
|---|
| 2026.01.07 | ₩20,294 | ₩20,508 | ₩20,294 | ₩20,495 | +0.99% | 2.2만 |
|---|
| 2026.01.06 | ₩20,361 | ₩20,441 | ₩20,294 | ₩20,441 | +0.40% | 1.6만 |
|---|
| 2026.01.05 | ₩20,415 | ₩20,655 | ₩20,361 | ₩20,415 | 0.00% | 1.6만 |
|---|
| 2026.01.02 | ₩20,348 | ₩20,522 | ₩20,294 | ₩20,401 | +0.26% | 1.2만 |
|---|
| 2025.12.31 | ₩20,361 | ₩20,746 | ₩20,294 | ₩20,294 | -0.33% | 2.9만 |
|---|
| 2025.12.30 | ₩20,267 | ₩20,710 | ₩20,254 | ₩20,562 | +1.46% | 3만 |
|---|
| 2025.12.29 | ₩20,388 | ₩20,649 | ₩20,280 | ₩20,280 | -0.53% | 2.7만 |
|---|
| 2025.12.26 | ₩20,401 | ₩20,616 | ₩20,361 | ₩20,455 | +0.26% | 6.6천 |
|---|
| 2025.12.24 | ₩20,294 | ₩20,567 | ₩20,294 | ₩20,428 | +0.66% | 6.4천 |
|---|
| 2025.12.23 | ₩20,321 | ₩20,415 | ₩20,294 | ₩20,415 | +0.46% | 1.7만 |
|---|
| 2025.12.22 | ₩20,428 | ₩20,750 | ₩20,267 | ₩20,321 | -0.53% | 2.4만 |
|---|
| 2025.12.19 | ₩20,455 | ₩20,562 | ₩20,307 | ₩20,462 | +0.03% | 2.1만 |
|---|
| 2025.12.18 | ₩20,415 | ₩20,750 | ₩20,388 | ₩20,535 | +0.59% | 1.7만 |
|---|
| 2025.12.17 | ₩20,321 | ₩20,428 | ₩20,294 | ₩20,374 | +0.26% | 8.7천 |
|---|
| 2025.12.16 | ₩20,361 | ₩20,428 | ₩20,267 | ₩20,388 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩20,334 | ₩20,495 | ₩20,321 | ₩20,361 | +0.13% | 8.7천 |
|---|
| 2025.12.12 | ₩20,388 | ₩20,455 | ₩20,280 | ₩20,441 | +0.26% | 1.3만 |
|---|
| 2025.12.11 | ₩20,361 | ₩20,643 | ₩20,361 | ₩20,522 | +0.79% | 1.4만 |
|---|
| 2025.12.10 | ₩20,415 | ₩20,468 | ₩20,307 | ₩20,401 | -0.07% | 2.3만 |
|---|
| 2025.12.09 | ₩20,455 | ₩20,468 | ₩20,280 | ₩20,415 | -0.20% | 2.3만 |
|---|
| 2025.12.08 | ₩20,482 | ₩20,664 | ₩20,455 | ₩20,468 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩20,482 | ₩20,656 | ₩20,361 | ₩20,468 | -0.07% | 1.9만 |
|---|
| 2025.12.04 | ₩20,468 | ₩20,672 | ₩20,415 | ₩20,636 | +0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩20,616 | ₩20,763 | ₩20,616 | ₩20,643 | +0.13% | 5천 |
|---|
| 2025.12.02 | ₩20,348 | ₩20,763 | ₩20,348 | ₩20,602 | +1.25% | 7.8천 |
|---|
| 2025.12.01 | ₩20,589 | ₩20,673 | ₩20,187 | ₩20,441 | -0.72% | 3.2만 |
|---|
| 2025.11.28 | ₩20,672 | ₩20,723 | ₩20,455 | ₩20,455 | -1.05% | 5.8천 |
|---|
| 2025.11.26 | ₩20,522 | ₩20,830 | ₩20,522 | ₩20,696 | +0.85% | 6.1천 |
|---|
| 2025.11.25 | ₩20,616 | ₩20,636 | ₩20,455 | ₩20,562 | -0.26% | 7.5천 |
|---|
| 2025.11.24 | ₩20,267 | ₩20,495 | ₩20,267 | ₩20,495 | +1.13% | 1.7만 |
|---|
| 2025.11.21 | ₩20,213 | ₩20,495 | ₩20,213 | ₩20,368 | +0.76% | 2만 |
|---|
| 2025.11.20 | ₩20,415 | ₩20,562 | ₩20,146 | ₩20,160 | -1.25% | 3.3만 |
|---|
| 2025.11.19 | ₩20,441 | ₩20,468 | ₩20,388 | ₩20,388 | -0.26% | 6.3천 |
|---|
| 2025.11.18 | ₩20,763 | ₩20,763 | ₩20,321 | ₩20,403 | -1.74% | 1.8만 |
|---|
| 2025.11.17 | ₩20,522 | ₩20,736 | ₩20,522 | ₩20,600 | +0.38% | 1.2만 |
|---|
| 2025.11.14 | ₩20,696 | ₩20,723 | ₩20,415 | ₩20,589 | -0.52% | 2.6만 |
|---|
| 2025.11.13 | ₩20,777 | ₩20,777 | ₩20,627 | ₩20,696 | -0.39% | 1.8만 |
|---|
| 2025.11.12 | ₩20,777 | ₩20,830 | ₩20,683 | ₩20,750 | -0.13% | 1.1만 |
|---|
| 2025.11.11 | ₩20,683 | ₩20,993 | ₩20,683 | ₩20,777 | +0.45% | 9.3천 |
|---|
| 2025.11.10 | ₩20,669 | ₩20,977 | ₩20,546 | ₩20,777 | +0.52% | 2.3만 |
|---|
| 2025.11.07 | ₩20,777 | ₩20,777 | ₩20,415 | ₩20,669 | -0.52% | 2.6만 |
|---|
| 2025.11.06 | ₩20,804 | ₩21,032 | ₩20,790 | ₩20,991 | +0.90% | 1.3만 |
|---|
| 2025.11.05 | ₩20,817 | ₩20,986 | ₩20,817 | ₩20,857 | +0.19% | 1.5만 |
|---|
| 2025.11.04 | ₩20,924 | ₩21,010 | ₩20,723 | ₩20,790 | -0.64% | 1.5만 |
|---|
| 2025.11.03 | ₩21,099 | ₩21,099 | ₩20,911 | ₩20,924 | -0.83% | 8.3천 |
|---|
| 2025.10.31 | ₩20,938 | ₩21,072 | ₩20,938 | ₩21,072 | +0.64% | 8.3천 |
|---|
| 2025.10.30 | ₩21,193 | ₩21,193 | ₩20,817 | ₩20,938 | -1.20% | 1.7만 |
|---|
| 2025.10.29 | ₩21,226 | ₩21,313 | ₩21,206 | ₩21,206 | -0.09% | 1.5만 |
|---|
| 2025.10.28 | ₩21,125 | ₩21,313 | ₩21,125 | ₩21,313 | +0.89% | 1.1만 |
|---|
| 2025.10.27 | ₩21,313 | ₩21,313 | ₩21,206 | ₩21,206 | -0.50% | 2.5만 |
|---|
| 2025.10.24 | ₩21,313 | ₩21,313 | ₩21,246 | ₩21,246 | -0.31% | 6.3천 |
|---|
| 2025.10.23 | ₩21,313 | ₩21,313 | ₩21,139 | ₩21,273 | -0.19% | 1.4만 |
|---|
| 2025.10.22 | ₩21,193 | ₩21,327 | ₩21,152 | ₩21,239 | +0.22% | 6.9천 |
|---|
| 2025.10.21 | ₩21,112 | ₩21,568 | ₩21,112 | ₩21,260 | +0.70% | 1.6만 |
|---|
| 2025.10.20 | ₩21,085 | ₩21,246 | ₩21,085 | ₩21,193 | +0.51% | 1.2만 |
|---|
| 2025.10.17 | ₩21,032 | ₩21,195 | ₩21,005 | ₩21,125 | +0.45% | 1.3만 |
|---|
| 2025.10.16 | ₩21,595 | ₩21,595 | ₩21,166 | ₩21,166 | -1.99% | 1.5만 |
|---|
| 2025.10.15 | ₩21,273 | ₩21,501 | ₩21,273 | ₩21,340 | +0.32% | 8.5천 |
|---|
| 2025.10.14 | ₩21,315 | ₩21,447 | ₩21,315 | ₩21,380 | +0.31% | 4.2천 |
|---|
| 2025.10.13 | ₩21,072 | ₩21,528 | ₩21,072 | ₩21,447 | +1.78% | 5.8천 |
|---|
| 2025.10.10 | ₩21,179 | ₩21,333 | ₩21,045 | ₩21,125 | -0.25% | 1.4만 |
|---|