시장 데이터를 불러오는 중
Brookfield Property Partners L.P. - 5.750% Class A Cumulative Redeemable Perpetual Preferred Units, Series 3 · BPYPN · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,784 | ₩17,998 | ₩17,703 | ₩17,871 | +0.49% | 3.3만 |
| 2026.10.08 | ₩17,703 | ₩18,065 | ₩17,636 | ₩17,757 | +0.30% | 2.3만 |
| 2026.10.07 | ₩17,971 | ₩18,079 | ₩17,716 | ₩17,716 | -1.42% | 2.1만 |
| 2026.10.06 | ₩17,998 | ₩18,092 | ₩17,985 | ₩17,998 | 0.00% | 4.4천 |
| 2026.10.05 | ₩17,985 | ₩18,226 | ₩17,985 | ₩18,052 | +0.37% | 3.3만 |
| 2026.10.02 | ₩17,991 | ₩18,186 | ₩17,810 | ₩18,159 | +0.93% | 2.8천 |
| 2026.10.01 | ₩17,978 | ₩18,172 | ₩17,797 | ₩18,159 | +1.01% | 5천 |
| 2026.09.30 | ₩17,985 | ₩18,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,159 |
| +0.97% |
| 1.8만 |
| 2026.09.29 | ₩17,891 | ₩17,904 | ₩17,569 | ₩17,904 | +0.07% | 3.6천 |
|---|
| 2026.09.28 | ₩17,569 | ₩17,904 | ₩17,569 | ₩17,904 | +1.91% | 1.2만 |
|---|
| 2026.09.25 | ₩17,770 | ₩17,839 | ₩17,609 | ₩17,716 | -0.30% | 2.3만 |
|---|
| 2026.09.24 | ₩17,880 | ₩17,880 | ₩17,556 | ₩17,703 | -0.99% | 2.5만 |
|---|
| 2026.09.23 | ₩17,927 | ₩18,105 | ₩17,797 | ₩17,797 | -0.73% | 2.2만 |
|---|
| 2026.09.22 | ₩17,998 | ₩18,105 | ₩17,944 | ₩17,971 | -0.15% | 4.2만 |
|---|
| 2026.09.21 | ₩18,186 | ₩18,265 | ₩18,159 | ₩18,186 | 0.00% | 2.1만 |
|---|
| 2026.09.18 | ₩18,186 | ₩18,360 | ₩18,147 | ₩18,147 | -0.21% | 1.1만 |
|---|
| 2026.09.17 | ₩18,119 | ₩18,441 | ₩18,038 | ₩18,441 | +1.78% | 82.3만 |
|---|
| 2026.09.16 | ₩18,186 | ₩18,307 | ₩18,159 | ₩18,159 | -0.15% | 1.6만 |
|---|
| 2026.09.15 | ₩18,400 | ₩18,400 | ₩18,162 | ₩18,186 | -1.17% | 4.9천 |
|---|
| 2026.09.14 | ₩18,159 | ₩18,374 | ₩18,159 | ₩18,172 | +0.07% | 1.2만 |
|---|
| 2026.09.11 | ₩18,199 | ₩18,454 | ₩18,159 | ₩18,266 | +0.37% | 2.8만 |
|---|
| 2026.09.10 | ₩18,172 | ₩18,266 | ₩18,172 | ₩18,253 | +0.44% | 1.5만 |
|---|
| 2026.09.09 | ₩18,307 | ₩18,445 | ₩18,159 | ₩18,445 | +0.75% | 1.2만 |
|---|
| 2026.09.08 | ₩18,427 | ₩18,427 | ₩18,374 | ₩18,374 | -0.29% | 2.3만 |
|---|
| 2026.09.04 | ₩18,508 | ₩18,508 | ₩18,387 | ₩18,400 | -0.58% | 7.2천 |
|---|
| 2026.09.03 | ₩18,642 | ₩18,642 | ₩18,427 | ₩18,441 | -1.08% | 1.5만 |
|---|
| 2026.09.02 | ₩18,561 | ₩18,575 | ₩18,443 | ₩18,565 | +0.02% | 7.2천 |
|---|
| 2026.09.01 | ₩18,535 | ₩18,588 | ₩18,414 | ₩18,441 | -0.51% | 1.7만 |
|---|
| 2026.08.31 | ₩18,897 | ₩18,950 | ₩18,856 | ₩18,897 | 0.00% | 2.9만 |
|---|
| 2026.08.28 | ₩18,950 | ₩18,950 | ₩18,776 | ₩18,816 | -0.71% | 1.2만 |
|---|
| 2026.08.27 | ₩18,910 | ₩18,950 | ₩18,856 | ₩18,910 | 0.00% | 2.5만 |
|---|
| 2026.08.26 | ₩18,749 | ₩18,923 | ₩18,709 | ₩18,769 | +0.11% | 2.8만 |
|---|
| 2026.08.25 | ₩18,763 | ₩18,776 | ₩18,736 | ₩18,749 | -0.07% | 5.7만 |
|---|
| 2026.08.24 | ₩18,742 | ₩18,763 | ₩18,742 | ₩18,763 | +0.11% | 3.8천 |
|---|
| 2026.08.21 | ₩18,709 | ₩18,776 | ₩18,709 | ₩18,776 | +0.36% | 9.6천 |
|---|
| 2026.08.20 | ₩18,655 | ₩18,776 | ₩18,655 | ₩18,776 | +0.65% | 7.4천 |
|---|
| 2026.08.19 | ₩18,689 | ₩18,789 | ₩18,689 | ₩18,767 | +0.42% | 3.1천 |
|---|
| 2026.08.18 | ₩18,937 | ₩18,937 | ₩18,602 | ₩18,776 | -0.85% | 2.4만 |
|---|
| 2026.08.17 | ₩18,615 | ₩18,789 | ₩18,615 | ₩18,722 | +0.58% | 3.6만 |
|---|
| 2026.08.14 | ₩18,709 | ₩18,776 | ₩18,615 | ₩18,776 | +0.36% | 5.7천 |
|---|
| 2026.08.13 | ₩18,596 | ₩18,716 | ₩18,541 | ₩18,682 | +0.46% | 1.3만 |
|---|
| 2026.08.12 | ₩18,575 | ₩18,709 | ₩18,568 | ₩18,568 | -0.04% | 8.7천 |
|---|
| 2026.08.11 | ₩18,631 | ₩18,709 | ₩18,501 | ₩18,677 | +0.24% | 3.6천 |
|---|
| 2026.08.10 | ₩18,642 | ₩18,675 | ₩18,628 | ₩18,628 | -0.07% | 7.8천 |
|---|
| 2026.08.07 | ₩18,038 | ₩18,709 | ₩18,038 | ₩18,695 | +3.64% | 2.4만 |
|---|
| 2026.08.06 | ₩18,642 | ₩18,709 | ₩18,642 | ₩18,642 | 0.00% | 2만 |
|---|
| 2026.08.05 | ₩18,615 | ₩18,709 | ₩18,615 | ₩18,669 | +0.29% | 2.8천 |
|---|
| 2026.08.04 | ₩18,333 | ₩18,706 | ₩18,333 | ₩18,695 | +1.98% | 3.1만 |
|---|
| 2026.08.03 | ₩18,695 | ₩18,709 | ₩18,494 | ₩18,662 | -0.18% | 9.8천 |
|---|
| 2026.07.31 | ₩18,642 | ₩18,702 | ₩18,508 | ₩18,695 | +0.29% | 1.5만 |
|---|
| 2026.07.30 | ₩18,521 | ₩18,628 | ₩18,347 | ₩18,588 | +0.36% | 1.5만 |
|---|
| 2026.07.29 | ₩18,501 | ₩18,695 | ₩18,347 | ₩18,387 | -0.62% | 8.9천 |
|---|
| 2026.07.28 | ₩18,628 | ₩18,706 | ₩18,508 | ₩18,628 | 0.00% | 5.9천 |
|---|
| 2026.07.27 | ₩18,602 | ₩18,695 | ₩18,415 | ₩18,615 | +0.07% | 5.3천 |
|---|
| 2026.07.24 | ₩18,673 | ₩18,673 | ₩18,642 | ₩18,653 | -0.11% | 1.7천 |
|---|
| 2026.07.23 | ₩18,575 | ₩18,588 | ₩18,441 | ₩18,588 | +0.07% | 1.8만 |
|---|
| 2026.07.22 | ₩18,602 | ₩18,682 | ₩18,548 | ₩18,588 | -0.07% | 2.1만 |
|---|
| 2026.07.21 | ₩18,655 | ₩18,709 | ₩18,602 | ₩18,709 | +0.29% | 7.9천 |
|---|
| 2026.07.20 | ₩18,615 | ₩18,729 | ₩18,615 | ₩18,709 | +0.50% | 1.3만 |
|---|
| 2026.07.17 | ₩18,709 | ₩18,709 | ₩18,360 | ₩18,360 | -1.86% | 5.9천 |
|---|
| 2026.07.16 | ₩18,628 | ₩18,776 | ₩18,548 | ₩18,776 | +0.79% | 1.5만 |
|---|
| 2026.07.15 | ₩18,722 | ₩18,722 | ₩18,575 | ₩18,682 | -0.21% | 4.9천 |
|---|
| 2026.07.14 | ₩18,591 | ₩18,709 | ₩18,591 | ₩18,642 | +0.27% | 5.2천 |
|---|
| 2026.07.13 | ₩18,776 | ₩18,789 | ₩18,575 | ₩18,695 | -0.43% | 1.6만 |
|---|
| 2026.07.10 | ₩18,635 | ₩18,635 | ₩18,635 | ₩18,635 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩18,816 | ₩18,816 | ₩18,642 | ₩18,736 | -0.43% | 1.1만 |
|---|
| 2026.07.08 | ₩18,441 | ₩18,843 | ₩18,347 | ₩18,803 | +1.96% | 5.1만 |
|---|
| 2026.07.07 | ₩18,347 | ₩18,575 | ₩18,307 | ₩18,535 | +1.02% | 1.4만 |
|---|
| 2026.07.06 | ₩18,038 | ₩18,293 | ₩18,038 | ₩18,293 | +1.41% | 9천 |
|---|
| 2026.07.02 | ₩17,944 | ₩18,226 | ₩17,908 | ₩18,038 | +0.52% | 3.2천 |
|---|
| 2026.07.01 | ₩17,743 | ₩18,240 | ₩17,743 | ₩18,025 | +1.59% | 1.7만 |
|---|
| 2026.06.30 | ₩18,575 | ₩18,776 | ₩17,421 | ₩17,421 | -6.21% | 11.5만 |
|---|
| 2026.06.29 | ₩18,575 | ₩18,689 | ₩18,575 | ₩18,682 | +0.58% | 2.8천 |
|---|
| 2026.06.26 | ₩18,709 | ₩18,709 | ₩18,575 | ₩18,642 | -0.36% | 1.5만 |
|---|
| 2026.06.25 | ₩18,709 | ₩18,709 | ₩18,655 | ₩18,655 | -0.29% | 2.7천 |
|---|
| 2026.06.24 | ₩18,642 | ₩18,642 | ₩18,575 | ₩18,642 | 0.00% | 3.3천 |
|---|
| 2026.06.23 | ₩18,514 | ₩18,608 | ₩18,514 | ₩18,608 | +0.51% | 3.9천 |
|---|
| 2026.06.22 | ₩18,555 | ₩18,843 | ₩18,481 | ₩18,576 | +0.12% | 5.1만 |
|---|
| 2026.06.18 | ₩18,481 | ₩18,695 | ₩18,467 | ₩18,481 | 0.00% | 5.7천 |
|---|
| 2026.06.17 | ₩18,709 | ₩18,709 | ₩18,628 | ₩18,628 | -0.43% | 1.5만 |
|---|
| 2026.06.16 | ₩18,467 | ₩18,776 | ₩18,429 | ₩18,689 | +1.20% | 1.6만 |
|---|
| 2026.06.15 | ₩18,796 | ₩18,796 | ₩18,441 | ₩18,501 | -1.57% | 3.6천 |
|---|
| 2026.06.12 | ₩18,763 | ₩18,776 | ₩18,467 | ₩18,709 | -0.29% | 1.7만 |
|---|
| 2026.06.11 | ₩18,374 | ₩18,776 | ₩18,240 | ₩18,776 | +2.19% | 2만 |
|---|
| 2026.06.10 | ₩18,320 | ₩18,454 | ₩18,253 | ₩18,454 | +0.73% | 2.1만 |
|---|
| 2026.06.09 | ₩18,240 | ₩18,320 | ₩18,240 | ₩18,293 | +0.29% | 1.4만 |
|---|
| 2026.06.08 | ₩18,293 | ₩18,441 | ₩18,240 | ₩18,240 | -0.29% | 1.3만 |
|---|
| 2026.06.05 | ₩18,266 | ₩18,320 | ₩18,240 | ₩18,280 | +0.07% | 1.7만 |
|---|
| 2026.06.04 | ₩18,320 | ₩18,320 | ₩18,240 | ₩18,280 | -0.22% | 1.1만 |
|---|
| 2026.06.03 | ₩18,494 | ₩18,494 | ₩18,240 | ₩18,320 | -0.94% | 1.6만 |
|---|
| 2026.06.02 | ₩18,528 | ₩18,528 | ₩18,374 | ₩18,374 | -0.83% | 8.1천 |
|---|
| 2026.06.01 | ₩18,374 | ₩18,682 | ₩18,374 | ₩18,669 | +1.61% | 2.3만 |
|---|
| 2026.05.29 | ₩18,642 | ₩18,736 | ₩18,588 | ₩18,642 | 0.00% | 2.7만 |
|---|
| 2026.05.28 | ₩18,682 | ₩18,748 | ₩18,642 | ₩18,728 | +0.24% | 1.9만 |
|---|
| 2026.05.27 | ₩18,649 | ₩18,722 | ₩18,649 | ₩18,689 | +0.22% | 1.6만 |
|---|
| 2026.05.26 | ₩18,682 | ₩18,722 | ₩18,575 | ₩18,709 | +0.14% | 8.8천 |
|---|
| 2026.05.22 | ₩18,655 | ₩18,722 | ₩18,655 | ₩18,669 | +0.07% | 4.2천 |
|---|
| 2026.05.21 | ₩18,602 | ₩18,722 | ₩18,508 | ₩18,655 | +0.29% | 2.4만 |
|---|
| 2026.05.20 | ₩18,709 | ₩18,776 | ₩18,642 | ₩18,763 | +0.29% | 6.4만 |
|---|
| 2026.05.19 | ₩18,709 | ₩18,760 | ₩18,642 | ₩18,662 | -0.25% | 9.9천 |
|---|
| 2026.05.18 | ₩18,776 | ₩18,776 | ₩18,682 | ₩18,695 | -0.43% | 2만 |
|---|
| 2026.05.15 | ₩18,709 | ₩18,736 | ₩18,535 | ₩18,669 | -0.22% | 6.5천 |
|---|
| 2026.05.14 | ₩18,736 | ₩18,738 | ₩18,722 | ₩18,736 | 0.00% | 6.8천 |
|---|
| 2026.05.13 | ₩18,742 | ₩18,742 | ₩18,655 | ₩18,736 | -0.04% | 1만 |
|---|
| 2026.05.12 | ₩18,803 | ₩18,803 | ₩18,737 | ₩18,776 | -0.14% | 6.3천 |
|---|
| 2026.05.11 | ₩18,803 | ₩18,803 | ₩18,709 | ₩18,749 | -0.29% | 5.5천 |
|---|
| 2026.05.08 | ₩18,830 | ₩18,830 | ₩18,722 | ₩18,830 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩18,830 | ₩18,856 | ₩18,722 | ₩18,830 | 0.00% | 2.4만 |
|---|
| 2026.05.06 | ₩18,763 | ₩18,870 | ₩18,763 | ₩18,823 | +0.32% | 6.7천 |
|---|
| 2026.05.05 | ₩18,763 | ₩18,763 | ₩18,575 | ₩18,729 | -0.18% | 2.6만 |
|---|
| 2026.05.04 | ₩18,749 | ₩18,763 | ₩18,695 | ₩18,736 | -0.07% | 2.2만 |
|---|
| 2026.05.01 | ₩18,763 | ₩18,763 | ₩18,695 | ₩18,748 | -0.08% | 1.6만 |
|---|
| 2026.04.30 | ₩18,763 | ₩18,763 | ₩18,695 | ₩18,763 | 0.00% | 1.7만 |
|---|
| 2026.04.29 | ₩18,695 | ₩18,789 | ₩18,642 | ₩18,642 | -0.29% | 2.3만 |
|---|
| 2026.04.28 | ₩18,763 | ₩18,776 | ₩18,695 | ₩18,742 | -0.11% | 1.6만 |
|---|
| 2026.04.27 | ₩18,843 | ₩18,910 | ₩18,695 | ₩18,695 | -0.78% | 3.2만 |
|---|
| 2026.04.24 | ₩18,682 | ₩18,836 | ₩18,508 | ₩18,695 | +0.07% | 11만 |
|---|
| 2026.04.23 | ₩18,642 | ₩18,843 | ₩18,508 | ₩18,602 | -0.22% | 6.1만 |
|---|
| 2026.04.22 | ₩18,674 | ₩18,709 | ₩18,602 | ₩18,655 | -0.10% | 6.4천 |
|---|
| 2026.04.21 | ₩18,588 | ₩18,669 | ₩18,565 | ₩18,602 | +0.07% | 7.3천 |
|---|
| 2026.04.20 | ₩18,695 | ₩18,749 | ₩18,508 | ₩18,575 | -0.65% | 2.9만 |
|---|
| 2026.04.17 | ₩18,508 | ₩18,675 | ₩18,508 | ₩18,675 | +0.91% | 1만 |
|---|
| 2026.04.16 | ₩18,508 | ₩18,560 | ₩18,387 | ₩18,508 | 0.00% | 2.3만 |
|---|
| 2026.04.15 | ₩18,441 | ₩18,575 | ₩18,226 | ₩18,374 | -0.36% | 2만 |
|---|
| 2026.04.14 | ₩18,266 | ₩18,541 | ₩18,105 | ₩18,467 | +1.10% | 8.4천 |
|---|
| 2026.04.13 | ₩18,441 | ₩18,535 | ₩18,240 | ₩18,266 | -0.95% | 6.5천 |
|---|
| 2026.04.10 | ₩18,682 | ₩18,682 | ₩18,146 | ₩18,146 | -2.87% | 1.9만 |
|---|
| 2026.04.09 | ₩18,531 | ₩18,628 | ₩18,508 | ₩18,548 | +0.09% | 9.5천 |
|---|
| 2026.04.08 | ₩18,521 | ₩18,736 | ₩18,467 | ₩18,508 | -0.07% | 2.2만 |
|---|
| 2026.04.07 | ₩18,535 | ₩18,575 | ₩18,467 | ₩18,508 | -0.14% | 1.8만 |
|---|
| 2026.04.06 | ₩18,602 | ₩18,736 | ₩18,508 | ₩18,508 | -0.50% | 9.9천 |
|---|
| 2026.04.02 | ₩18,400 | ₩18,602 | ₩18,347 | ₩18,602 | +1.09% | 1만 |
|---|
| 2026.04.01 | ₩18,736 | ₩18,749 | ₩18,172 | ₩18,400 | -1.79% | 7.4천 |
|---|
| 2026.03.31 | ₩17,784 | ₩18,669 | ₩17,784 | ₩17,797 | +0.08% | 5.6만 |
|---|
| 2026.03.30 | ₩17,851 | ₩18,079 | ₩17,719 | ₩17,837 | -0.08% | 9.5천 |
|---|
| 2026.03.27 | ₩17,649 | ₩17,883 | ₩17,649 | ₩17,837 | +1.06% | 4.3천 |
|---|
| 2026.03.26 | ₩17,864 | ₩18,012 | ₩17,663 | ₩17,810 | -0.30% | 1.5만 |
|---|
| 2026.03.25 | ₩17,904 | ₩17,904 | ₩17,757 | ₩17,784 | -0.67% | 6.1천 |
|---|
| 2026.03.24 | ₩17,837 | ₩17,837 | ₩17,837 | ₩17,837 | 0.00% | 1.2천 |
|---|
| 2026.03.23 | ₩17,462 | ₩17,918 | ₩17,435 | ₩17,730 | +1.54% | 1.7만 |
|---|
| 2026.03.20 | ₩17,770 | ₩18,092 | ₩17,730 | ₩17,730 | -0.23% | 2.1만 |
|---|
| 2026.03.19 | ₩17,891 | ₩18,065 | ₩17,502 | ₩17,904 | +0.07% | 1.3만 |
|---|
| 2026.03.18 | ₩18,213 | ₩18,320 | ₩18,083 | ₩18,142 | -0.39% | 8.5천 |
|---|
| 2026.03.17 | ₩17,998 | ₩18,226 | ₩17,998 | ₩18,186 | +1.04% | 1.8만 |
|---|
| 2026.03.16 | ₩18,347 | ₩18,347 | ₩17,918 | ₩17,998 | -1.90% | 1.3만 |
|---|
| 2026.03.13 | ₩18,293 | ₩18,387 | ₩18,293 | ₩18,320 | +0.15% | 5.8천 |
|---|
| 2026.03.12 | ₩17,918 | ₩18,557 | ₩17,918 | ₩18,320 | +2.25% | 3.2만 |
|---|
| 2026.03.11 | ₩18,441 | ₩18,480 | ₩18,253 | ₩18,266 | -0.95% | 3천 |
|---|
| 2026.03.10 | ₩18,508 | ₩18,643 | ₩18,467 | ₩18,575 | +0.36% | 5.3천 |
|---|
| 2026.03.09 | ₩18,146 | ₩18,347 | ₩18,038 | ₩18,213 | +0.37% | 3.3만 |
|---|
| 2026.03.06 | ₩18,508 | ₩18,508 | ₩18,374 | ₩18,374 | -0.72% | 6.1천 |
|---|
| 2026.03.05 | ₩18,266 | ₩18,682 | ₩18,132 | ₩18,434 | +0.92% | 5.1천 |
|---|
| 2026.03.04 | ₩18,991 | ₩18,991 | ₩18,467 | ₩18,467 | -2.75% | 3천 |
|---|
| 2026.03.03 | ₩18,508 | ₩18,561 | ₩18,359 | ₩18,374 | -0.72% | 3.3만 |
|---|
| 2026.03.02 | ₩18,441 | ₩18,856 | ₩18,360 | ₩18,602 | +0.87% | 9.5만 |
|---|
| 2026.02.27 | ₩18,575 | ₩18,709 | ₩18,374 | ₩18,508 | -0.36% | 6.6만 |
|---|
| 2026.02.26 | ₩19,071 | ₩19,098 | ₩18,843 | ₩19,044 | -0.14% | 4.1만 |
|---|
| 2026.02.25 | ₩19,084 | ₩19,084 | ₩18,709 | ₩18,974 | -0.58% | 5.8천 |
|---|
| 2026.02.24 | ₩18,575 | ₩19,058 | ₩18,575 | ₩18,950 | +2.02% | 6.4천 |
|---|
| 2026.02.23 | ₩18,910 | ₩19,111 | ₩18,575 | ₩18,615 | -1.56% | 1.5만 |
|---|
| 2026.02.20 | ₩18,776 | ₩19,011 | ₩18,695 | ₩18,816 | +0.21% | 1.9만 |
|---|
| 2026.02.19 | ₩19,366 | ₩19,366 | ₩18,749 | ₩18,752 | -3.17% | 1.8만 |
|---|
| 2026.02.18 | ₩19,956 | ₩19,956 | ₩18,977 | ₩19,125 | -4.17% | 2.4만 |
|---|
| 2026.02.17 | ₩18,850 | ₩19,447 | ₩18,776 | ₩19,447 | +3.17% | 4.6만 |
|---|
| 2026.02.13 | ₩18,642 | ₩18,793 | ₩18,615 | ₩18,615 | -0.14% | 1.1만 |
|---|
| 2026.02.12 | ₩18,622 | ₩18,686 | ₩18,575 | ₩18,575 | -0.25% | 1만 |
|---|
| 2026.02.11 | ₩18,535 | ₩18,736 | ₩18,441 | ₩18,481 | -0.29% | 1.4만 |
|---|
| 2026.02.10 | ₩18,508 | ₩18,602 | ₩18,508 | ₩18,521 | +0.07% | 1.6천 |
|---|
| 2026.02.09 | ₩18,494 | ₩18,709 | ₩18,441 | ₩18,642 | +0.80% | 5.2만 |
|---|
| 2026.02.06 | ₩18,548 | ₩18,548 | ₩18,240 | ₩18,494 | -0.29% | 2.1만 |
|---|
| 2026.02.05 | ₩18,467 | ₩18,615 | ₩18,374 | ₩18,421 | -0.25% | 1.9만 |
|---|
| 2026.02.04 | ₩18,642 | ₩18,776 | ₩18,508 | ₩18,512 | -0.70% | 7.9천 |
|---|
| 2026.02.03 | ₩18,508 | ₩18,686 | ₩18,508 | ₩18,521 | +0.07% | 6.8천 |
|---|
| 2026.02.02 | ₩18,695 | ₩18,695 | ₩18,508 | ₩18,535 | -0.86% | 7.5천 |
|---|
| 2026.01.30 | ₩18,441 | ₩18,615 | ₩18,414 | ₩18,615 | +0.95% | 8.6천 |
|---|
| 2026.01.29 | ₩18,541 | ₩18,642 | ₩18,400 | ₩18,400 | -0.76% | 9.1천 |
|---|
| 2026.01.28 | ₩18,467 | ₩18,517 | ₩18,454 | ₩18,474 | +0.04% | 1.9만 |
|---|
| 2026.01.27 | ₩18,427 | ₩18,521 | ₩18,368 | ₩18,481 | +0.29% | 2만 |
|---|
| 2026.01.26 | ₩18,494 | ₩18,520 | ₩18,307 | ₩18,307 | -1.02% | 1.7만 |
|---|
| 2026.01.23 | ₩18,374 | ₩18,588 | ₩18,374 | ₩18,400 | +0.15% | 4.7천 |
|---|
| 2026.01.22 | ₩18,457 | ₩18,481 | ₩18,253 | ₩18,266 | -1.03% | 7.1천 |
|---|
| 2026.01.21 | ₩18,575 | ₩18,615 | ₩18,240 | ₩18,280 | -1.59% | 2.8만 |
|---|
| 2026.01.20 | ₩18,307 | ₩18,575 | ₩18,307 | ₩18,561 | +1.39% | 2.8만 |
|---|
| 2026.01.16 | ₩18,199 | ₩18,320 | ₩18,199 | ₩18,266 | +0.37% | 6.9천 |
|---|
| 2026.01.15 | ₩18,172 | ₩18,313 | ₩18,105 | ₩18,132 | -0.22% | 1만 |
|---|
| 2026.01.14 | ₩18,105 | ₩18,186 | ₩17,931 | ₩18,105 | 0.00% | 2.4만 |
|---|
| 2026.01.13 | ₩18,159 | ₩18,186 | ₩18,038 | ₩18,172 | +0.07% | 7.5천 |
|---|
| 2026.01.12 | ₩18,065 | ₩18,132 | ₩18,038 | ₩18,132 | +0.37% | 5.2천 |
|---|
| 2026.01.09 | ₩18,013 | ₩18,065 | ₩17,944 | ₩18,002 | -0.06% | 8.7천 |
|---|
| 2026.01.08 | ₩18,092 | ₩18,186 | ₩17,918 | ₩17,918 | -0.96% | 3.1천 |
|---|
| 2026.01.07 | ₩18,175 | ₩18,240 | ₩17,918 | ₩18,038 | -0.75% | 3.9만 |
|---|
| 2026.01.06 | ₩18,199 | ₩18,561 | ₩18,132 | ₩18,132 | -0.37% | 7.3천 |
|---|
| 2026.01.05 | ₩18,159 | ₩18,280 | ₩18,105 | ₩18,186 | +0.15% | 3.7천 |
|---|
| 2026.01.02 | ₩17,851 | ₩18,307 | ₩17,851 | ₩18,307 | +2.55% | 1.4만 |
|---|
| 2025.12.31 | ₩18,347 | ₩18,347 | ₩17,837 | ₩17,837 | -2.78% | 2.9만 |
|---|
| 2025.12.30 | ₩18,119 | ₩18,186 | ₩18,105 | ₩18,146 | +0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩18,146 | ₩18,146 | ₩18,105 | ₩18,105 | -0.22% | 2.3만 |
|---|
| 2025.12.26 | ₩18,159 | ₩18,186 | ₩18,105 | ₩18,186 | +0.15% | 2.4천 |
|---|
| 2025.12.24 | ₩18,176 | ₩18,183 | ₩18,105 | ₩18,105 | -0.39% | 1천 |
|---|
| 2025.12.23 | ₩18,199 | ₩18,199 | ₩18,152 | ₩18,166 | -0.18% | 1.1천 |
|---|
| 2025.12.22 | ₩18,303 | ₩18,303 | ₩18,152 | ₩18,199 | -0.56% | 3.8천 |
|---|
| 2025.12.19 | ₩18,240 | ₩18,253 | ₩18,105 | ₩18,146 | -0.51% | 7.7천 |
|---|
| 2025.12.18 | ₩18,132 | ₩18,132 | ₩18,028 | ₩18,038 | -0.52% | 3.4천 |
|---|
| 2025.12.17 | ₩17,985 | ₩18,105 | ₩17,985 | ₩18,083 | +0.54% | 8.3천 |
|---|
| 2025.12.16 | ₩17,906 | ₩18,159 | ₩17,851 | ₩18,092 | +1.04% | 1.1만 |
|---|
| 2025.12.15 | ₩18,092 | ₩18,119 | ₩17,904 | ₩17,948 | -0.79% | 1.1만 |
|---|
| 2025.12.12 | ₩18,025 | ₩18,132 | ₩18,018 | ₩18,025 | 0.00% | 4천 |
|---|
| 2025.12.11 | ₩17,958 | ₩18,025 | ₩17,904 | ₩18,025 | +0.37% | 4.9천 |
|---|
| 2025.12.10 | ₩17,837 | ₩17,971 | ₩17,837 | ₩17,971 | +0.75% | 7.2천 |
|---|
| 2025.12.09 | ₩17,810 | ₩17,931 | ₩17,770 | ₩17,802 | -0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩18,038 | ₩18,052 | ₩17,784 | ₩17,851 | -1.04% | 1.2만 |
|---|
| 2025.12.05 | ₩17,971 | ₩17,971 | ₩17,703 | ₩17,859 | -0.63% | 1만 |
|---|
| 2025.12.04 | ₩18,132 | ₩18,132 | ₩17,837 | ₩17,931 | -1.11% | 3.4천 |
|---|
| 2025.12.03 | ₩18,079 | ₩18,112 | ₩17,797 | ₩17,998 | -0.45% | 1만 |
|---|
| 2025.12.02 | ₩18,038 | ₩18,038 | ₩17,904 | ₩17,971 | -0.37% | 9.1천 |
|---|
| 2025.12.01 | ₩17,998 | ₩18,116 | ₩17,918 | ₩17,944 | -0.30% | 1.5만 |
|---|
| 2025.11.28 | ₩18,280 | ₩18,441 | ₩17,985 | ₩18,441 | +0.88% | 4.9천 |
|---|
| 2025.11.26 | ₩18,138 | ₩18,367 | ₩18,138 | ₩18,260 | +0.67% | 1.1만 |
|---|
| 2025.11.25 | ₩18,240 | ₩18,240 | ₩17,998 | ₩18,226 | -0.07% | 1.7만 |
|---|
| 2025.11.24 | ₩18,215 | ₩18,454 | ₩18,202 | ₩18,240 | +0.13% | 2.4천 |
|---|
| 2025.11.21 | ₩17,998 | ₩18,297 | ₩17,998 | ₩18,105 | +0.60% | 1.4만 |
|---|
| 2025.11.20 | ₩18,146 | ₩18,398 | ₩18,012 | ₩18,085 | -0.33% | 2.5만 |
|---|
| 2025.11.19 | ₩18,387 | ₩18,387 | ₩18,132 | ₩18,132 | -1.39% | 7.2천 |
|---|
| 2025.11.18 | ₩18,508 | ₩18,508 | ₩18,253 | ₩18,320 | -1.01% | 2.5만 |
|---|
| 2025.11.17 | ₩18,695 | ₩18,769 | ₩18,159 | ₩18,253 | -2.37% | 2만 |
|---|
| 2025.11.14 | ₩18,628 | ₩18,910 | ₩18,266 | ₩18,508 | -0.65% | 8.2만 |
|---|
| 2025.11.13 | ₩18,535 | ₩18,749 | ₩18,535 | ₩18,690 | +0.84% | 7.2천 |
|---|
| 2025.11.12 | ₩18,709 | ₩18,709 | ₩18,535 | ₩18,604 | -0.56% | 5.1천 |
|---|
| 2025.11.11 | ₩18,763 | ₩18,789 | ₩18,576 | ₩18,763 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩18,347 | ₩18,602 | ₩18,260 | ₩18,561 | +1.17% | 8.7천 |
|---|
| 2025.11.07 | ₩18,246 | ₩18,575 | ₩18,132 | ₩18,360 | +0.62% | 7.4천 |
|---|
| 2025.11.06 | ₩18,494 | ₩18,494 | ₩18,132 | ₩18,240 | -1.38% | 8.3천 |
|---|
| 2025.11.05 | ₩18,474 | ₩18,575 | ₩18,172 | ₩18,347 | -0.69% | 8천 |
|---|
| 2025.11.04 | ₩18,575 | ₩18,614 | ₩18,427 | ₩18,427 | -0.79% | 1.3만 |
|---|
| 2025.11.03 | ₩18,414 | ₩18,776 | ₩18,414 | ₩18,467 | +0.29% | 3.2천 |
|---|
| 2025.10.31 | ₩18,514 | ₩18,561 | ₩18,400 | ₩18,400 | -0.62% | 1.8만 |
|---|
| 2025.10.30 | ₩18,628 | ₩18,776 | ₩18,481 | ₩18,494 | -0.72% | 1.8천 |
|---|
| 2025.10.29 | ₩18,467 | ₩18,642 | ₩18,427 | ₩18,467 | 0.00% | 1.2만 |
|---|
| 2025.10.28 | ₩18,642 | ₩18,642 | ₩18,324 | ₩18,555 | -0.47% | 4.3천 |
|---|
| 2025.10.27 | ₩18,628 | ₩18,628 | ₩18,320 | ₩18,508 | -0.65% | 9.1천 |
|---|
| 2025.10.24 | ₩18,280 | ₩18,535 | ₩18,280 | ₩18,347 | +0.37% | 4천 |
|---|
| 2025.10.23 | ₩18,253 | ₩18,776 | ₩18,088 | ₩18,481 | +1.25% | 5.8만 |
|---|
| 2025.10.22 | ₩18,575 | ₩18,575 | ₩18,292 | ₩18,292 | -1.52% | 1.3천 |
|---|
| 2025.10.21 | ₩18,575 | ₩18,575 | ₩18,320 | ₩18,394 | -0.97% | 9.3천 |
|---|
| 2025.10.20 | ₩18,682 | ₩18,682 | ₩18,266 | ₩18,374 | -1.65% | 1.1만 |
|---|
| 2025.10.17 | ₩18,602 | ₩18,602 | ₩18,213 | ₩18,213 | -2.09% | 4.6천 |
|---|
| 2025.10.16 | ₩18,521 | ₩18,521 | ₩18,119 | ₩18,146 | -2.03% | 3.6천 |
|---|
| 2025.10.15 | ₩18,246 | ₩18,414 | ₩18,105 | ₩18,414 | +0.92% | 1.1만 |
|---|
| 2025.10.14 | ₩18,642 | ₩18,642 | ₩18,186 | ₩18,371 | -1.45% | 8.6천 |
|---|
| 2025.10.13 | ₩17,971 | ₩18,502 | ₩17,971 | ₩18,293 | +1.79% | 7.2천 |
|---|
| 2025.10.10 | ₩18,395 | ₩18,602 | ₩18,240 | ₩18,266 | -0.70% | 9.5천 |
|---|
