시장 데이터를 불러오는 중
Brookfield Property Partners L.P. - 6.375% Class A Cumulative Redeemable Perpetual Preferred Units, Series 2 · BPYPO · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,809 | ₩19,835 | ₩19,661 | ₩19,755 | -0.27% | 1.6만 |
| 2026.10.08 | ₩20,053 | ₩20,053 | ₩19,447 | ₩19,708 | -1.72% | 9.7천 |
| 2026.10.07 | ₩19,795 | ₩19,795 | ₩19,644 | ₩19,715 | -0.41% | 1.4만 |
| 2026.10.06 | ₩20,171 | ₩20,171 | ₩19,742 | ₩19,929 | -1.20% | 1.8만 |
| 2026.10.05 | ₩20,203 | ₩20,238 | ₩19,770 | ₩19,862 | -1.69% | 4.8천 |
| 2026.10.02 | ₩20,251 | ₩20,345 | ₩20,023 | ₩20,204 | -0.23% | 1.2만 |
| 2026.10.01 | ₩20,104 | ₩20,452 | ₩20,023 | ₩20,352 | +1.23% | 3만 |
| 2026.09.30 | ₩19,688 | ₩20,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,184 |
| +2.52% |
| 5.5만 |
| 2026.09.29 | ₩19,943 | ₩19,943 | ₩19,581 | ₩19,715 | -1.14% | 1.9만 |
|---|
| 2026.09.28 | ₩19,554 | ₩19,835 | ₩19,554 | ₩19,782 | +1.17% | 4.6천 |
|---|
| 2026.09.25 | ₩19,548 | ₩19,721 | ₩19,540 | ₩19,594 | +0.23% | 1.4만 |
|---|
| 2026.09.24 | ₩19,916 | ₩20,002 | ₩19,326 | ₩19,514 | -2.02% | 3.4만 |
|---|
| 2026.09.23 | ₩19,835 | ₩19,956 | ₩19,775 | ₩19,805 | -0.16% | 1.2만 |
|---|
| 2026.09.22 | ₩20,157 | ₩20,298 | ₩19,889 | ₩19,916 | -1.20% | 5.2만 |
|---|
| 2026.09.21 | ₩20,251 | ₩20,305 | ₩20,133 | ₩20,224 | -0.13% | 2.2만 |
|---|
| 2026.09.18 | ₩20,120 | ₩20,251 | ₩20,120 | ₩20,251 | +0.65% | 8.4천 |
|---|
| 2026.09.17 | ₩20,250 | ₩20,251 | ₩20,211 | ₩20,211 | -0.19% | 3.4천 |
|---|
| 2026.09.16 | ₩20,022 | ₩20,439 | ₩20,022 | ₩20,224 | +1.01% | 80.2만 |
|---|
| 2026.09.15 | ₩20,090 | ₩20,265 | ₩20,043 | ₩20,090 | 0.00% | 8.7천 |
|---|
| 2026.09.14 | ₩20,131 | ₩20,245 | ₩20,090 | ₩20,090 | -0.20% | 7.1천 |
|---|
| 2026.09.11 | ₩20,143 | ₩20,452 | ₩20,143 | ₩20,184 | +0.21% | 3.3만 |
|---|
| 2026.09.10 | ₩20,231 | ₩20,289 | ₩20,144 | ₩20,265 | +0.17% | 4.8천 |
|---|
| 2026.09.09 | ₩20,359 | ₩20,384 | ₩20,131 | ₩20,318 | -0.20% | 2.6만 |
|---|
| 2026.09.08 | ₩20,271 | ₩20,385 | ₩20,175 | ₩20,215 | -0.28% | 8.8만 |
|---|
| 2026.09.04 | ₩20,318 | ₩20,318 | ₩20,117 | ₩20,184 | -0.66% | 1.9만 |
|---|
| 2026.09.03 | ₩20,385 | ₩20,497 | ₩20,211 | ₩20,218 | -0.82% | 2.9만 |
|---|
| 2026.09.02 | ₩20,184 | ₩20,385 | ₩20,171 | ₩20,238 | +0.27% | 1.2만 |
|---|
| 2026.09.01 | ₩20,385 | ₩20,385 | ₩20,118 | ₩20,184 | -0.99% | 2.9만 |
|---|
| 2026.08.31 | ₩20,586 | ₩20,788 | ₩20,586 | ₩20,700 | +0.55% | 3.9만 |
|---|
| 2026.08.28 | ₩20,687 | ₩20,788 | ₩20,644 | ₩20,654 | -0.16% | 1.9만 |
|---|
| 2026.08.27 | ₩20,654 | ₩20,786 | ₩20,586 | ₩20,687 | +0.16% | 2만 |
|---|
| 2026.08.26 | ₩20,651 | ₩20,667 | ₩20,640 | ₩20,654 | +0.01% | 2.4만 |
|---|
| 2026.08.25 | ₩20,654 | ₩20,777 | ₩20,627 | ₩20,667 | +0.06% | 2.4만 |
|---|
| 2026.08.24 | ₩20,687 | ₩20,721 | ₩20,586 | ₩20,586 | -0.49% | 4.6천 |
|---|
| 2026.08.21 | ₩20,519 | ₩20,734 | ₩20,519 | ₩20,667 | +0.72% | 6.9천 |
|---|
| 2026.08.20 | ₩20,519 | ₩20,707 | ₩20,519 | ₩20,586 | +0.33% | 8.9천 |
|---|
| 2026.08.19 | ₩20,613 | ₩20,721 | ₩20,506 | ₩20,600 | -0.07% | 2.4만 |
|---|
| 2026.08.18 | ₩20,533 | ₩20,687 | ₩20,446 | ₩20,600 | +0.33% | 3.6만 |
|---|
| 2026.08.17 | ₩20,613 | ₩20,721 | ₩20,560 | ₩20,633 | +0.10% | 1.8만 |
|---|
| 2026.08.14 | ₩20,586 | ₩20,707 | ₩20,573 | ₩20,640 | +0.26% | 6.6천 |
|---|
| 2026.08.13 | ₩20,422 | ₩20,586 | ₩20,405 | ₩20,405 | -0.08% | 5.3천 |
|---|
| 2026.08.12 | ₩20,586 | ₩20,586 | ₩20,440 | ₩20,519 | -0.33% | 1.6만 |
|---|
| 2026.08.11 | ₩20,446 | ₩20,546 | ₩20,359 | ₩20,439 | -0.03% | 7.7천 |
|---|
| 2026.08.10 | ₩20,251 | ₩20,419 | ₩20,251 | ₩20,332 | +0.40% | 1.1만 |
|---|
| 2026.08.07 | ₩20,613 | ₩20,613 | ₩20,426 | ₩20,486 | -0.62% | 3.8천 |
|---|
| 2026.08.06 | ₩20,632 | ₩20,632 | ₩20,357 | ₩20,506 | -0.61% | 6.9천 |
|---|
| 2026.08.05 | ₩20,452 | ₩20,459 | ₩20,409 | ₩20,409 | -0.21% | 9.1천 |
|---|
| 2026.08.04 | ₩20,540 | ₩20,654 | ₩20,452 | ₩20,586 | +0.23% | 3.6만 |
|---|
| 2026.08.03 | ₩20,399 | ₩20,613 | ₩20,211 | ₩20,444 | +0.22% | 4천 |
|---|
| 2026.07.31 | ₩20,305 | ₩20,538 | ₩20,305 | ₩20,318 | +0.07% | 2.4천 |
|---|
| 2026.07.30 | ₩20,224 | ₩20,431 | ₩20,224 | ₩20,412 | +0.93% | 1.8천 |
|---|
| 2026.07.29 | ₩20,546 | ₩20,627 | ₩20,171 | ₩20,466 | -0.39% | 2.1만 |
|---|
| 2026.07.28 | ₩20,546 | ₩20,546 | ₩20,519 | ₩20,519 | -0.13% | 2.5천 |
|---|
| 2026.07.27 | ₩20,332 | ₩20,546 | ₩20,332 | ₩20,473 | +0.69% | 6천 |
|---|
| 2026.07.24 | ₩20,251 | ₩20,385 | ₩20,184 | ₩20,211 | -0.20% | 2.4만 |
|---|
| 2026.07.23 | ₩20,372 | ₩20,385 | ₩20,305 | ₩20,318 | -0.26% | 4천 |
|---|
| 2026.07.22 | ₩20,466 | ₩20,533 | ₩20,426 | ₩20,426 | -0.20% | 5.1천 |
|---|
| 2026.07.21 | ₩20,477 | ₩20,477 | ₩20,452 | ₩20,452 | -0.12% | 3.9천 |
|---|
| 2026.07.20 | ₩20,359 | ₩20,586 | ₩20,117 | ₩20,426 | +0.33% | 8.3천 |
|---|
| 2026.07.17 | ₩20,586 | ₩20,586 | ₩19,996 | ₩20,117 | -2.28% | 3.3만 |
|---|
| 2026.07.16 | ₩20,654 | ₩20,654 | ₩20,506 | ₩20,654 | 0.00% | 2.1만 |
|---|
| 2026.07.15 | ₩20,345 | ₩20,586 | ₩20,251 | ₩20,586 | +1.19% | 1.2만 |
|---|
| 2026.07.14 | ₩20,627 | ₩20,627 | ₩20,305 | ₩20,506 | -0.59% | 8.3천 |
|---|
| 2026.07.13 | ₩20,318 | ₩20,586 | ₩20,318 | ₩20,493 | +0.86% | 1.4만 |
|---|
| 2026.07.10 | ₩20,224 | ₩20,385 | ₩20,203 | ₩20,318 | +0.46% | 1.7만 |
|---|
| 2026.07.09 | ₩20,177 | ₩20,251 | ₩20,177 | ₩20,238 | +0.30% | 3만 |
|---|
| 2026.07.08 | ₩20,117 | ₩20,117 | ₩19,929 | ₩20,097 | -0.10% | 1.9만 |
|---|
| 2026.07.07 | ₩20,117 | ₩20,251 | ₩20,117 | ₩20,238 | +0.60% | 9.7천 |
|---|
| 2026.07.06 | ₩20,117 | ₩20,251 | ₩20,117 | ₩20,224 | +0.53% | 1만 |
|---|
| 2026.07.02 | ₩20,104 | ₩20,144 | ₩20,050 | ₩20,131 | +0.13% | 6천 |
|---|
| 2026.07.01 | ₩19,460 | ₩20,037 | ₩19,460 | ₩20,011 | +2.83% | 2.7천 |
|---|
| 2026.06.30 | ₩20,117 | ₩20,586 | ₩19,393 | ₩19,393 | -3.60% | 8.1만 |
|---|
| 2026.06.29 | ₩20,519 | ₩20,586 | ₩20,454 | ₩20,473 | -0.23% | 9.8천 |
|---|
| 2026.06.26 | ₩20,385 | ₩20,560 | ₩20,157 | ₩20,560 | +0.86% | 3.6만 |
|---|
| 2026.06.25 | ₩20,640 | ₩20,721 | ₩20,452 | ₩20,546 | -0.45% | 6.4천 |
|---|
| 2026.06.24 | ₩20,439 | ₩20,640 | ₩20,432 | ₩20,577 | +0.68% | 1.3만 |
|---|
| 2026.06.23 | ₩20,479 | ₩20,640 | ₩20,432 | ₩20,586 | +0.52% | 1.7만 |
|---|
| 2026.06.22 | ₩20,452 | ₩20,586 | ₩20,184 | ₩20,533 | +0.39% | 2.5만 |
|---|
| 2026.06.18 | ₩20,439 | ₩20,613 | ₩20,439 | ₩20,533 | +0.46% | 4.9천 |
|---|
| 2026.06.17 | ₩20,452 | ₩20,600 | ₩20,452 | ₩20,586 | +0.66% | 1.6만 |
|---|
| 2026.06.16 | ₩20,506 | ₩20,533 | ₩20,359 | ₩20,533 | +0.13% | 1.4만 |
|---|
| 2026.06.15 | ₩20,265 | ₩20,586 | ₩20,265 | ₩20,506 | +1.19% | 2.2만 |
|---|
| 2026.06.12 | ₩20,245 | ₩20,399 | ₩20,133 | ₩20,265 | +0.10% | 1.5만 |
|---|
| 2026.06.11 | ₩20,251 | ₩20,251 | ₩20,144 | ₩20,251 | 0.00% | 1.5천 |
|---|
| 2026.06.10 | ₩20,345 | ₩20,405 | ₩20,050 | ₩20,238 | -0.53% | 1.6만 |
|---|
| 2026.06.09 | ₩20,198 | ₩20,224 | ₩20,117 | ₩20,224 | +0.13% | 1.4만 |
|---|
| 2026.06.08 | ₩20,145 | ₩20,184 | ₩20,144 | ₩20,184 | +0.19% | 1.9천 |
|---|
| 2026.06.05 | ₩20,224 | ₩20,224 | ₩20,117 | ₩20,117 | -0.53% | 3.1천 |
|---|
| 2026.06.04 | ₩20,360 | ₩20,360 | ₩20,291 | ₩20,305 | -0.27% | 7천 |
|---|
| 2026.06.03 | ₩20,385 | ₩20,392 | ₩20,184 | ₩20,184 | -0.99% | 6.6천 |
|---|
| 2026.06.02 | ₩20,452 | ₩20,654 | ₩20,238 | ₩20,392 | -0.30% | 3.2천 |
|---|
| 2026.06.01 | ₩20,198 | ₩20,828 | ₩20,117 | ₩20,707 | +2.52% | 9.3천 |
|---|
| 2026.05.29 | ₩20,734 | ₩20,734 | ₩20,519 | ₩20,654 | -0.39% | 7.4천 |
|---|
| 2026.05.28 | ₩20,506 | ₩20,801 | ₩20,493 | ₩20,721 | +1.05% | 6.1천 |
|---|
| 2026.05.27 | ₩20,010 | ₩20,801 | ₩20,010 | ₩20,506 | +2.48% | 5.4천 |
|---|
| 2026.05.26 | ₩20,560 | ₩20,640 | ₩20,466 | ₩20,589 | +0.14% | 1.2만 |
|---|
| 2026.05.22 | ₩20,452 | ₩20,640 | ₩20,452 | ₩20,560 | +0.52% | 5.6천 |
|---|
| 2026.05.21 | ₩20,627 | ₩20,788 | ₩19,983 | ₩20,439 | -0.91% | 1.8만 |
|---|
| 2026.05.20 | ₩20,586 | ₩20,733 | ₩20,519 | ₩20,627 | +0.20% | 6.6천 |
|---|
| 2026.05.19 | ₩20,452 | ₩20,731 | ₩20,278 | ₩20,533 | +0.39% | 2.9만 |
|---|
| 2026.05.18 | ₩20,613 | ₩20,613 | ₩20,452 | ₩20,479 | -0.65% | 1.1만 |
|---|
| 2026.05.15 | ₩20,503 | ₩20,600 | ₩20,452 | ₩20,586 | +0.41% | 6.6천 |
|---|
| 2026.05.14 | ₩20,439 | ₩20,584 | ₩20,412 | ₩20,519 | +0.39% | 6.5천 |
|---|
| 2026.05.13 | ₩20,460 | ₩20,519 | ₩20,385 | ₩20,439 | -0.10% | 3.8천 |
|---|
| 2026.05.12 | ₩20,660 | ₩20,719 | ₩20,171 | ₩20,432 | -1.10% | 1.4만 |
|---|
| 2026.05.11 | ₩20,747 | ₩20,922 | ₩20,613 | ₩20,680 | -0.32% | 8.5천 |
|---|
| 2026.05.08 | ₩20,613 | ₩20,761 | ₩20,586 | ₩20,586 | -0.13% | 8.8천 |
|---|
| 2026.05.07 | ₩20,566 | ₩20,761 | ₩20,470 | ₩20,761 | +0.95% | 9.9천 |
|---|
| 2026.05.06 | ₩20,399 | ₩20,721 | ₩20,399 | ₩20,533 | +0.66% | 1.1만 |
|---|
| 2026.05.05 | ₩20,761 | ₩20,761 | ₩20,519 | ₩20,578 | -0.88% | 1.1만 |
|---|
| 2026.05.04 | ₩20,734 | ₩20,734 | ₩20,452 | ₩20,639 | -0.46% | 3.8천 |
|---|
| 2026.05.01 | ₩20,680 | ₩20,682 | ₩20,491 | ₩20,600 | -0.39% | 3.3천 |
|---|
| 2026.04.30 | ₩20,694 | ₩20,694 | ₩20,533 | ₩20,533 | -0.78% | 1.4천 |
|---|
| 2026.04.29 | ₩20,533 | ₩20,747 | ₩20,493 | ₩20,560 | +0.13% | 8.4천 |
|---|
| 2026.04.28 | ₩20,801 | ₩20,801 | ₩20,519 | ₩20,654 | -0.71% | 3.8천 |
|---|
| 2026.04.27 | ₩20,654 | ₩20,801 | ₩20,519 | ₩20,654 | 0.00% | 1.1만 |
|---|
| 2026.04.24 | ₩20,640 | ₩20,922 | ₩20,640 | ₩20,660 | +0.10% | 1.9만 |
|---|
| 2026.04.23 | ₩20,586 | ₩20,613 | ₩20,372 | ₩20,494 | -0.45% | 3.7만 |
|---|
| 2026.04.22 | ₩20,412 | ₩20,573 | ₩20,412 | ₩20,546 | +0.66% | 9.6천 |
|---|
| 2026.04.21 | ₩20,573 | ₩20,573 | ₩20,466 | ₩20,466 | -0.52% | 1.7천 |
|---|
| 2026.04.20 | ₩20,144 | ₩20,573 | ₩20,144 | ₩20,573 | +2.13% | 1.3만 |
|---|
| 2026.04.17 | ₩20,385 | ₩20,558 | ₩20,198 | ₩20,452 | +0.33% | 1.5만 |
|---|
| 2026.04.16 | ₩20,432 | ₩20,546 | ₩20,318 | ₩20,318 | -0.56% | 1.3만 |
|---|
| 2026.04.15 | ₩20,479 | ₩20,519 | ₩20,265 | ₩20,493 | +0.07% | 9.8천 |
|---|
| 2026.04.14 | ₩20,084 | ₩20,452 | ₩19,971 | ₩20,452 | +1.84% | 1.3만 |
|---|
| 2026.04.13 | ₩20,359 | ₩20,479 | ₩19,621 | ₩20,198 | -0.79% | 4.6만 |
|---|
| 2026.04.10 | ₩20,345 | ₩20,573 | ₩20,345 | ₩20,466 | +0.59% | 4.9천 |
|---|
| 2026.04.09 | ₩20,305 | ₩20,452 | ₩20,305 | ₩20,452 | +0.73% | 6.8만 |
|---|
| 2026.04.08 | ₩20,265 | ₩20,613 | ₩20,198 | ₩20,452 | +0.93% | 1.4만 |
|---|
| 2026.04.07 | ₩20,452 | ₩20,452 | ₩20,198 | ₩20,318 | -0.66% | 1.2만 |
|---|
| 2026.04.06 | ₩20,305 | ₩20,375 | ₩20,238 | ₩20,318 | +0.07% | 2.1만 |
|---|
| 2026.04.02 | ₩20,371 | ₩20,371 | ₩20,198 | ₩20,318 | -0.26% | 1.7만 |
|---|
| 2026.04.01 | ₩19,945 | ₩20,385 | ₩19,945 | ₩20,184 | +1.20% | 2.2만 |
|---|
| 2026.03.31 | ₩19,858 | ₩20,439 | ₩19,668 | ₩19,929 | +0.36% | 5.7만 |
|---|
| 2026.03.30 | ₩19,849 | ₩20,023 | ₩19,849 | ₩19,862 | +0.07% | 5.9천 |
|---|
| 2026.03.27 | ₩19,768 | ₩20,077 | ₩19,715 | ₩19,829 | +0.31% | 3.4천 |
|---|
| 2026.03.26 | ₩19,715 | ₩20,037 | ₩19,715 | ₩19,882 | +0.85% | 2만 |
|---|
| 2026.03.25 | ₩20,104 | ₩20,104 | ₩19,680 | ₩19,837 | -1.33% | 3.7천 |
|---|
| 2026.03.24 | ₩19,607 | ₩19,607 | ₩19,607 | ₩19,607 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩19,487 | ₩19,983 | ₩19,473 | ₩19,607 | +0.62% | 7.7천 |
|---|
| 2026.03.20 | ₩19,768 | ₩19,901 | ₩19,460 | ₩19,514 | -1.29% | 1.2만 |
|---|
| 2026.03.19 | ₩19,916 | ₩19,975 | ₩19,594 | ₩19,755 | -0.81% | 1.4만 |
|---|
| 2026.03.18 | ₩20,110 | ₩20,117 | ₩19,929 | ₩19,929 | -0.90% | 34.8만 |
|---|
| 2026.03.17 | ₩19,983 | ₩20,224 | ₩19,849 | ₩19,996 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩20,251 | ₩20,278 | ₩19,849 | ₩19,876 | -1.85% | 1.9만 |
|---|
| 2026.03.13 | ₩20,117 | ₩20,305 | ₩20,023 | ₩20,057 | -0.30% | 9.8천 |
|---|
| 2026.03.12 | ₩20,173 | ₩20,359 | ₩19,970 | ₩20,104 | -0.35% | 8.7만 |
|---|
| 2026.03.11 | ₩20,055 | ₩20,171 | ₩20,043 | ₩20,160 | +0.52% | 5.6천 |
|---|
| 2026.03.10 | ₩20,037 | ₩20,171 | ₩19,849 | ₩20,043 | +0.03% | 34.7만 |
|---|
| 2026.03.09 | ₩19,929 | ₩20,157 | ₩19,594 | ₩19,849 | -0.40% | 1.9만 |
|---|
| 2026.03.06 | ₩19,996 | ₩20,198 | ₩19,996 | ₩20,116 | +0.60% | 1.9천 |
|---|
| 2026.03.05 | ₩20,037 | ₩20,266 | ₩19,983 | ₩19,996 | -0.20% | 7천 |
|---|
| 2026.03.04 | ₩20,117 | ₩20,265 | ₩20,117 | ₩20,157 | +0.20% | 2.8만 |
|---|
| 2026.03.03 | ₩20,117 | ₩20,385 | ₩20,063 | ₩20,063 | -0.27% | 9.8천 |
|---|
| 2026.03.02 | ₩19,742 | ₩20,613 | ₩19,715 | ₩20,238 | +2.51% | 3.4만 |
|---|
| 2026.02.27 | ₩20,171 | ₩20,493 | ₩19,594 | ₩19,876 | -1.46% | 5만 |
|---|
| 2026.02.26 | ₩20,519 | ₩20,734 | ₩20,426 | ₩20,654 | +0.65% | 3.5만 |
|---|
| 2026.02.25 | ₩20,680 | ₩20,680 | ₩20,466 | ₩20,546 | -0.65% | 1.2만 |
|---|
| 2026.02.24 | ₩20,593 | ₩20,640 | ₩20,399 | ₩20,452 | -0.68% | 1.6만 |
|---|
| 2026.02.23 | ₩20,466 | ₩20,667 | ₩20,426 | ₩20,513 | +0.23% | 5.1천 |
|---|
| 2026.02.20 | ₩20,586 | ₩20,747 | ₩20,372 | ₩20,466 | -0.59% | 2.5만 |
|---|
| 2026.02.19 | ₩20,801 | ₩20,801 | ₩20,372 | ₩20,519 | -1.35% | 1.2만 |
|---|
| 2026.02.18 | ₩21,297 | ₩21,804 | ₩20,345 | ₩20,600 | -3.27% | 4.1만 |
|---|
| 2026.02.17 | ₩20,493 | ₩21,190 | ₩20,452 | ₩21,130 | +3.11% | 2.9만 |
|---|
| 2026.02.13 | ₩20,506 | ₩20,747 | ₩20,399 | ₩20,452 | -0.26% | 3.5만 |
|---|
| 2026.02.12 | ₩20,385 | ₩20,474 | ₩20,251 | ₩20,474 | +0.43% | 4.5만 |
|---|
| 2026.02.11 | ₩20,251 | ₩20,385 | ₩20,117 | ₩20,291 | +0.20% | 2.5만 |
|---|
| 2026.02.10 | ₩20,198 | ₩20,385 | ₩20,063 | ₩20,297 | +0.49% | 1.1만 |
|---|
| 2026.02.09 | ₩20,224 | ₩20,359 | ₩20,171 | ₩20,305 | +0.40% | 2만 |
|---|
| 2026.02.06 | ₩20,372 | ₩20,383 | ₩20,211 | ₩20,211 | -0.79% | 3.3천 |
|---|
| 2026.02.05 | ₩20,318 | ₩20,372 | ₩20,117 | ₩20,359 | +0.20% | 2.6만 |
|---|
| 2026.02.04 | ₩20,251 | ₩20,372 | ₩20,117 | ₩20,275 | +0.12% | 2.9만 |
|---|
| 2026.02.03 | ₩20,077 | ₩20,305 | ₩20,077 | ₩20,262 | +0.92% | 9.3천 |
|---|
| 2026.02.02 | ₩20,251 | ₩20,385 | ₩20,117 | ₩20,224 | -0.13% | 3.8만 |
|---|
| 2026.01.30 | ₩19,983 | ₩20,332 | ₩19,983 | ₩20,131 | +0.74% | 6.7천 |
|---|
| 2026.01.29 | ₩20,238 | ₩20,238 | ₩20,037 | ₩20,183 | -0.27% | 8.9천 |
|---|
| 2026.01.28 | ₩20,157 | ₩20,238 | ₩19,929 | ₩20,224 | +0.33% | 1.5만 |
|---|
| 2026.01.27 | ₩20,257 | ₩20,387 | ₩20,184 | ₩20,199 | -0.28% | 2.1만 |
|---|
| 2026.01.26 | ₩20,273 | ₩20,318 | ₩20,157 | ₩20,265 | -0.04% | 4.7천 |
|---|
| 2026.01.23 | ₩20,251 | ₩20,251 | ₩20,050 | ₩20,184 | -0.33% | 1.8천 |
|---|
| 2026.01.22 | ₩20,195 | ₩20,265 | ₩20,077 | ₩20,265 | +0.35% | 1.2만 |
|---|
| 2026.01.21 | ₩20,265 | ₩20,424 | ₩20,090 | ₩20,090 | -0.86% | 2.7만 |
|---|
| 2026.01.20 | ₩19,775 | ₩20,171 | ₩19,554 | ₩20,144 | +1.87% | 2.5만 |
|---|
| 2026.01.16 | ₩20,010 | ₩20,050 | ₩19,996 | ₩19,996 | -0.07% | 8.6천 |
|---|
| 2026.01.15 | ₩19,943 | ₩20,070 | ₩19,929 | ₩19,996 | +0.27% | 2만 |
|---|
| 2026.01.14 | ₩20,090 | ₩20,090 | ₩19,701 | ₩19,728 | -1.80% | 5.5천 |
|---|
| 2026.01.13 | ₩19,614 | ₩19,970 | ₩19,447 | ₩19,929 | +1.61% | 6.8천 |
|---|
| 2026.01.12 | ₩19,594 | ₩19,852 | ₩19,594 | ₩19,852 | +1.31% | 1.2만 |
|---|
| 2026.01.09 | ₩19,715 | ₩19,742 | ₩19,634 | ₩19,649 | -0.33% | 1.1만 |
|---|
| 2026.01.08 | ₩19,704 | ₩19,849 | ₩19,473 | ₩19,500 | -1.03% | 4.5천 |
|---|
| 2026.01.07 | ₩19,809 | ₩19,983 | ₩19,373 | ₩19,849 | +0.20% | 5.4만 |
|---|
| 2026.01.06 | ₩19,849 | ₩19,929 | ₩19,742 | ₩19,856 | +0.03% | 1.4만 |
|---|
| 2026.01.05 | ₩19,755 | ₩19,996 | ₩19,567 | ₩19,822 | +0.34% | 2.5만 |
|---|
| 2026.01.02 | ₩19,339 | ₩19,970 | ₩19,339 | ₩19,782 | +2.29% | 3.6천 |
|---|
| 2025.12.31 | ₩19,447 | ₩19,715 | ₩19,151 | ₩19,151 | -1.52% | 2.6만 |
|---|
| 2025.12.30 | ₩19,514 | ₩19,514 | ₩19,447 | ₩19,480 | -0.17% | 5.1천 |
|---|
| 2025.12.29 | ₩19,754 | ₩19,916 | ₩19,514 | ₩19,514 | -1.22% | 2.8만 |
|---|
| 2025.12.26 | ₩19,715 | ₩19,715 | ₩19,547 | ₩19,547 | -0.85% | 2.3천 |
|---|
| 2025.12.24 | ₩19,543 | ₩19,916 | ₩19,543 | ₩19,581 | +0.19% | 1.1만 |
|---|
| 2025.12.23 | ₩19,668 | ₩19,795 | ₩19,527 | ₩19,581 | -0.44% | 8.2천 |
|---|
| 2025.12.22 | ₩19,540 | ₩19,767 | ₩19,527 | ₩19,721 | +0.93% | 1.2만 |
|---|
| 2025.12.19 | ₩19,581 | ₩19,809 | ₩19,581 | ₩19,675 | +0.48% | 2.6만 |
|---|
| 2025.12.18 | ₩19,599 | ₩19,645 | ₩19,460 | ₩19,514 | -0.44% | 7.1천 |
|---|
| 2025.12.17 | ₩19,460 | ₩19,634 | ₩19,393 | ₩19,581 | +0.62% | 2.2만 |
|---|
| 2025.12.16 | ₩19,675 | ₩19,681 | ₩19,393 | ₩19,648 | -0.14% | 1.3만 |
|---|
| 2025.12.15 | ₩19,715 | ₩19,742 | ₩19,312 | ₩19,359 | -1.80% | 1.7만 |
|---|
| 2025.12.12 | ₩19,449 | ₩19,581 | ₩19,433 | ₩19,447 | -0.01% | 2.6만 |
|---|
| 2025.12.11 | ₩19,286 | ₩19,379 | ₩19,286 | ₩19,379 | +0.49% | 3.8만 |
|---|
| 2025.12.10 | ₩19,044 | ₩19,298 | ₩19,044 | ₩19,286 | +1.27% | 1.2만 |
|---|
| 2025.12.09 | ₩19,248 | ₩19,366 | ₩19,165 | ₩19,165 | -0.43% | 1.2만 |
|---|
| 2025.12.08 | ₩19,245 | ₩19,473 | ₩19,245 | ₩19,259 | +0.07% | 1.8만 |
|---|
| 2025.12.05 | ₩19,379 | ₩19,379 | ₩19,169 | ₩19,245 | -0.69% | 6.2천 |
|---|
| 2025.12.04 | ₩19,447 | ₩19,460 | ₩19,192 | ₩19,272 | -0.90% | 1.3만 |
|---|
| 2025.12.03 | ₩19,447 | ₩19,473 | ₩19,272 | ₩19,326 | -0.62% | 1.6만 |
|---|
| 2025.12.02 | ₩19,314 | ₩19,447 | ₩19,178 | ₩19,178 | -0.70% | 2.1만 |
|---|
| 2025.12.01 | ₩19,648 | ₩19,648 | ₩18,883 | ₩19,312 | -1.71% | 1.8만 |
|---|
| 2025.11.28 | ₩19,621 | ₩19,970 | ₩19,621 | ₩19,876 | +1.30% | 2.4만 |
|---|
| 2025.11.26 | ₩19,527 | ₩19,715 | ₩19,366 | ₩19,581 | +0.27% | 2만 |
|---|
| 2025.11.25 | ₩19,688 | ₩19,715 | ₩19,312 | ₩19,409 | -1.42% | 7.1만 |
|---|
| 2025.11.24 | ₩19,581 | ₩19,715 | ₩19,567 | ₩19,581 | 0.00% | 1.1만 |
|---|
| 2025.11.21 | ₩19,717 | ₩19,768 | ₩19,514 | ₩19,581 | -0.69% | 1.6만 |
|---|
| 2025.11.20 | ₩19,607 | ₩19,802 | ₩19,379 | ₩19,433 | -0.89% | 2.3만 |
|---|
| 2025.11.19 | ₩20,312 | ₩20,312 | ₩19,607 | ₩19,607 | -3.47% | 5.7만 |
|---|
| 2025.11.18 | ₩20,318 | ₩20,342 | ₩20,117 | ₩20,251 | -0.33% | 8.8천 |
|---|
| 2025.11.17 | ₩20,385 | ₩20,466 | ₩20,131 | ₩20,131 | -1.25% | 3.7만 |
|---|
| 2025.11.14 | ₩20,226 | ₩20,586 | ₩19,916 | ₩20,131 | -0.47% | 5.8만 |
|---|
| 2025.11.13 | ₩20,452 | ₩20,452 | ₩20,231 | ₩20,251 | -0.98% | 2.4천 |
|---|
| 2025.11.12 | ₩20,184 | ₩20,239 | ₩20,131 | ₩20,198 | +0.07% | 2.4만 |
|---|
| 2025.11.11 | ₩20,037 | ₩20,117 | ₩20,037 | ₩20,117 | +0.40% | 2.9천 |
|---|
| 2025.11.10 | ₩20,184 | ₩20,184 | ₩19,869 | ₩19,876 | -1.53% | 1.1만 |
|---|
| 2025.11.07 | ₩19,903 | ₩20,131 | ₩19,889 | ₩19,889 | -0.07% | 7.8천 |
|---|
| 2025.11.06 | ₩19,983 | ₩19,983 | ₩19,916 | ₩19,916 | -0.34% | 3.4천 |
|---|
| 2025.11.05 | ₩19,675 | ₩20,063 | ₩19,675 | ₩19,768 | +0.48% | 2.6천 |
|---|
| 2025.11.04 | ₩19,768 | ₩20,359 | ₩19,728 | ₩19,829 | +0.31% | 6.8천 |
|---|
| 2025.11.03 | ₩19,876 | ₩20,110 | ₩19,607 | ₩19,621 | -1.28% | 8.5천 |
|---|
| 2025.10.31 | ₩20,157 | ₩20,251 | ₩19,554 | ₩19,554 | -2.99% | 2.4만 |
|---|
| 2025.10.30 | ₩20,312 | ₩20,318 | ₩20,238 | ₩20,271 | -0.20% | 2천 |
|---|
| 2025.10.29 | ₩20,318 | ₩20,318 | ₩20,117 | ₩20,140 | -0.88% | 2.4천 |
|---|
| 2025.10.28 | ₩20,399 | ₩20,452 | ₩20,318 | ₩20,318 | -0.39% | 2.7천 |
|---|
| 2025.10.27 | ₩20,399 | ₩20,399 | ₩19,970 | ₩20,171 | -1.12% | 7.5천 |
|---|
| 2025.10.24 | ₩20,117 | ₩20,211 | ₩19,943 | ₩20,184 | +0.33% | 1.8천 |
|---|
| 2025.10.23 | ₩20,761 | ₩20,761 | ₩19,970 | ₩20,184 | -2.78% | 1.4만 |
|---|
| 2025.10.22 | ₩20,298 | ₩20,399 | ₩19,782 | ₩20,184 | -0.56% | 3.2천 |
|---|
| 2025.10.21 | ₩20,452 | ₩20,452 | ₩20,211 | ₩20,211 | -1.18% | 1.6천 |
|---|
| 2025.10.20 | ₩20,023 | ₩20,560 | ₩20,010 | ₩20,198 | +0.87% | 5천 |
|---|
| 2025.10.17 | ₩20,010 | ₩20,184 | ₩19,983 | ₩20,023 | +0.07% | 3.3천 |
|---|
| 2025.10.16 | ₩20,385 | ₩20,385 | ₩19,970 | ₩20,251 | -0.66% | 4.5천 |
|---|
| 2025.10.15 | ₩20,270 | ₩20,372 | ₩19,980 | ₩20,359 | +0.44% | 7.6천 |
|---|
| 2025.10.14 | ₩20,104 | ₩20,184 | ₩19,782 | ₩20,184 | +0.40% | 7.5천 |
|---|
| 2025.10.13 | ₩19,916 | ₩20,117 | ₩19,849 | ₩20,117 | +1.01% | 6.3천 |
|---|
| 2025.10.10 | ₩19,988 | ₩20,117 | ₩19,782 | ₩19,916 | -0.36% | 1.2만 |
|---|
