시장 데이터를 불러오는 중
Brookfield Property Partners L.P. - 6.50% Class A Cumulative Redeemable Perpetual Preferred Units · BPYPP · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,563 | ₩20,563 | ₩20,496 | ₩20,509 | -0.26% | 5.8천 |
| 2026.10.08 | ₩20,589 | ₩20,589 | ₩20,509 | ₩20,549 | -0.20% | 1만 |
| 2026.10.07 | ₩20,710 | ₩20,992 | ₩20,589 | ₩20,589 | -0.58% | 1.9만 |
| 2026.10.06 | ₩20,459 | ₩20,737 | ₩20,459 | ₩20,656 | +0.96% | 7.9천 |
| 2026.10.05 | ₩20,589 | ₩20,589 | ₩20,375 | ₩20,522 | -0.33% | 1만 |
| 2026.10.02 | ₩21,025 | ₩21,227 | ₩19,838 | ₩20,335 | -3.29% | 2.6만 |
| 2026.10.01 | ₩21,032 | ₩21,327 | ₩20,858 | ₩21,260 | +1.08% | 1.5만 |
| 2026.09.30 | ₩20,321 | ₩21,367 | ₩20,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,367 |
| +5.15% |
| 3.5만 |
| 2026.09.29 | ₩20,455 | ₩20,455 | ₩20,120 | ₩20,321 | -0.66% | 7.2천 |
|---|
| 2026.09.28 | ₩20,080 | ₩20,482 | ₩20,080 | ₩20,455 | +1.87% | 5.8천 |
|---|
| 2026.09.25 | ₩19,919 | ₩20,294 | ₩19,785 | ₩20,135 | +1.08% | 1.9만 |
|---|
| 2026.09.24 | ₩20,509 | ₩20,549 | ₩19,718 | ₩19,919 | -2.88% | 7.6만 |
|---|
| 2026.09.23 | ₩20,911 | ₩20,925 | ₩20,399 | ₩20,603 | -1.48% | 3.5만 |
|---|
| 2026.09.22 | ₩21,394 | ₩21,394 | ₩20,911 | ₩20,911 | -2.26% | 2만 |
|---|
| 2026.09.21 | ₩21,327 | ₩21,461 | ₩21,113 | ₩21,193 | -0.63% | 1.2만 |
|---|
| 2026.09.18 | ₩21,314 | ₩21,595 | ₩21,193 | ₩21,559 | +1.15% | 1.1만 |
|---|
| 2026.09.17 | ₩21,528 | ₩21,726 | ₩21,260 | ₩21,428 | -0.47% | 8.7천 |
|---|
| 2026.09.16 | ₩21,837 | ₩21,837 | ₩21,194 | ₩21,441 | -1.81% | 6.8천 |
|---|
| 2026.09.15 | ₩21,421 | ₩21,421 | ₩21,180 | ₩21,267 | -0.72% | 8.1천 |
|---|
| 2026.09.14 | ₩21,260 | ₩21,488 | ₩21,147 | ₩21,334 | +0.35% | 8.8천 |
|---|
| 2026.09.11 | ₩21,421 | ₩21,716 | ₩21,193 | ₩21,193 | -1.06% | 1.9천 |
|---|
| 2026.09.10 | ₩21,421 | ₩21,689 | ₩21,314 | ₩21,314 | -0.50% | 8.6천 |
|---|
| 2026.09.09 | ₩21,730 | ₩21,730 | ₩21,341 | ₩21,341 | -1.79% | 1.4만 |
|---|
| 2026.09.08 | ₩21,649 | ₩21,774 | ₩21,327 | ₩21,327 | -1.49% | 8.3천 |
|---|
| 2026.09.04 | ₩21,716 | ₩21,837 | ₩21,609 | ₩21,609 | -0.49% | 1.2만 |
|---|
| 2026.09.03 | ₩21,636 | ₩21,830 | ₩21,595 | ₩21,617 | -0.09% | 2.8만 |
|---|
| 2026.09.02 | ₩21,797 | ₩21,810 | ₩21,582 | ₩21,595 | -0.92% | 4천 |
|---|
| 2026.09.01 | ₩21,595 | ₩21,703 | ₩21,488 | ₩21,696 | +0.47% | 6.7천 |
|---|
| 2026.08.31 | ₩22,038 | ₩22,065 | ₩21,864 | ₩22,065 | +0.12% | 1만 |
|---|
| 2026.08.28 | ₩21,897 | ₩21,958 | ₩21,850 | ₩21,958 | +0.28% | 1.8만 |
|---|
| 2026.08.27 | ₩21,944 | ₩21,944 | ₩21,810 | ₩21,937 | -0.03% | 9.2천 |
|---|
| 2026.08.26 | ₩21,917 | ₩21,944 | ₩21,917 | ₩21,944 | +0.12% | 700 |
|---|
| 2026.08.25 | ₩21,944 | ₩21,958 | ₩21,877 | ₩21,944 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩21,877 | ₩21,958 | ₩21,810 | ₩21,958 | +0.37% | 8.1천 |
|---|
| 2026.08.21 | ₩21,998 | ₩22,065 | ₩21,823 | ₩22,038 | +0.18% | 4만 |
|---|
| 2026.08.20 | ₩21,891 | ₩21,971 | ₩21,662 | ₩21,971 | +0.37% | 5.8천 |
|---|
| 2026.08.19 | ₩21,958 | ₩21,991 | ₩21,730 | ₩21,958 | 0.00% | 4.6천 |
|---|
| 2026.08.18 | ₩21,811 | ₩22,011 | ₩21,756 | ₩21,786 | -0.12% | 1.4만 |
|---|
| 2026.08.17 | ₩21,756 | ₩21,850 | ₩21,756 | ₩21,837 | +0.37% | 1.4만 |
|---|
| 2026.08.14 | ₩21,603 | ₩21,689 | ₩21,603 | ₩21,689 | +0.40% | 1.1만 |
|---|
| 2026.08.13 | ₩21,575 | ₩21,689 | ₩21,575 | ₩21,689 | +0.53% | 4천 |
|---|
| 2026.08.12 | ₩21,595 | ₩21,662 | ₩21,565 | ₩21,622 | +0.12% | 3.7천 |
|---|
| 2026.08.11 | ₩21,662 | ₩21,689 | ₩21,408 | ₩21,548 | -0.53% | 5.6천 |
|---|
| 2026.08.10 | ₩21,495 | ₩21,649 | ₩21,495 | ₩21,649 | +0.72% | 7.6천 |
|---|
| 2026.08.07 | ₩21,434 | ₩21,609 | ₩21,434 | ₩21,515 | +0.38% | 7.6천 |
|---|
| 2026.08.06 | ₩21,528 | ₩21,684 | ₩21,528 | ₩21,595 | +0.31% | 1.6만 |
|---|
| 2026.08.05 | ₩21,703 | ₩21,703 | ₩21,609 | ₩21,689 | -0.06% | 3.7천 |
|---|
| 2026.08.04 | ₩21,273 | ₩21,582 | ₩21,273 | ₩21,569 | +1.39% | 1.1만 |
|---|
| 2026.08.03 | ₩21,475 | ₩21,475 | ₩21,247 | ₩21,284 | -0.89% | 7.2천 |
|---|
| 2026.07.31 | ₩21,528 | ₩21,528 | ₩21,341 | ₩21,461 | -0.31% | 1.2만 |
|---|
| 2026.07.30 | ₩21,341 | ₩21,676 | ₩21,314 | ₩21,582 | +1.13% | 1만 |
|---|
| 2026.07.29 | ₩21,642 | ₩21,642 | ₩21,327 | ₩21,327 | -1.46% | 2.9천 |
|---|
| 2026.07.28 | ₩21,609 | ₩21,703 | ₩21,206 | ₩21,300 | -1.43% | 3.5만 |
|---|
| 2026.07.27 | ₩21,394 | ₩21,716 | ₩21,354 | ₩21,569 | +0.82% | 1만 |
|---|
| 2026.07.24 | ₩21,180 | ₩21,783 | ₩21,059 | ₩21,743 | +2.66% | 2.8만 |
|---|
| 2026.07.23 | ₩21,502 | ₩21,502 | ₩21,072 | ₩21,099 | -1.87% | 1.6만 |
|---|
| 2026.07.22 | ₩21,428 | ₩21,528 | ₩21,341 | ₩21,502 | +0.34% | 5.3천 |
|---|
| 2026.07.21 | ₩21,622 | ₩21,622 | ₩21,302 | ₩21,327 | -1.36% | 3.9천 |
|---|
| 2026.07.20 | ₩21,180 | ₩21,595 | ₩21,059 | ₩21,502 | +1.52% | 2.2만 |
|---|
| 2026.07.17 | ₩21,300 | ₩21,300 | ₩21,005 | ₩21,005 | -1.39% | 8.6천 |
|---|
| 2026.07.16 | ₩21,448 | ₩21,448 | ₩21,327 | ₩21,327 | -0.56% | 2.9만 |
|---|
| 2026.07.15 | ₩21,461 | ₩21,461 | ₩21,300 | ₩21,448 | -0.06% | 5.3천 |
|---|
| 2026.07.14 | ₩21,327 | ₩21,394 | ₩21,032 | ₩21,275 | -0.25% | 1.8만 |
|---|
| 2026.07.13 | ₩21,180 | ₩21,448 | ₩21,079 | ₩21,300 | +0.57% | 2.4만 |
|---|
| 2026.07.10 | ₩21,099 | ₩21,139 | ₩20,871 | ₩20,965 | -0.64% | 5.5천 |
|---|
| 2026.07.09 | ₩20,603 | ₩21,394 | ₩20,603 | ₩21,367 | +3.71% | 4.1만 |
|---|
| 2026.07.08 | ₩20,502 | ₩20,750 | ₩20,502 | ₩20,603 | +0.49% | 7.1천 |
|---|
| 2026.07.07 | ₩20,710 | ₩21,072 | ₩20,656 | ₩20,797 | +0.42% | 9.5천 |
|---|
| 2026.07.06 | ₩20,496 | ₩20,885 | ₩20,415 | ₩20,549 | +0.26% | 1.5만 |
|---|
| 2026.07.02 | ₩20,737 | ₩20,737 | ₩20,375 | ₩20,375 | -1.75% | 5.9천 |
|---|
| 2026.07.01 | ₩20,388 | ₩20,871 | ₩20,335 | ₩20,871 | +2.37% | 1.3만 |
|---|
| 2026.06.30 | ₩20,858 | ₩20,978 | ₩20,321 | ₩20,335 | -2.51% | 9.8만 |
|---|
| 2026.06.29 | ₩20,844 | ₩21,113 | ₩20,811 | ₩21,086 | +1.16% | 2.2만 |
|---|
| 2026.06.26 | ₩21,166 | ₩21,193 | ₩20,777 | ₩20,791 | -1.77% | 2.4만 |
|---|
| 2026.06.25 | ₩20,791 | ₩21,019 | ₩20,750 | ₩20,750 | -0.19% | 1.5만 |
|---|
| 2026.06.24 | ₩20,791 | ₩20,911 | ₩20,656 | ₩20,831 | +0.19% | 4.7만 |
|---|
| 2026.06.23 | ₩20,764 | ₩21,019 | ₩20,764 | ₩20,871 | +0.52% | 8.4천 |
|---|
| 2026.06.22 | ₩21,086 | ₩21,125 | ₩20,791 | ₩20,925 | -0.76% | 1.1만 |
|---|
| 2026.06.18 | ₩20,952 | ₩21,314 | ₩20,952 | ₩20,952 | 0.00% | 3천 |
|---|
| 2026.06.17 | ₩21,153 | ₩21,273 | ₩20,938 | ₩21,059 | -0.44% | 1.2만 |
|---|
| 2026.06.16 | ₩20,777 | ₩20,992 | ₩20,744 | ₩20,992 | +1.03% | 1.2만 |
|---|
| 2026.06.15 | ₩20,563 | ₩20,965 | ₩20,563 | ₩20,952 | +1.89% | 6.6천 |
|---|
| 2026.06.12 | ₩20,804 | ₩21,008 | ₩20,710 | ₩20,753 | -0.25% | 1.1만 |
|---|
| 2026.06.11 | ₩20,589 | ₩20,824 | ₩20,522 | ₩20,762 | +0.84% | 1.4만 |
|---|
| 2026.06.10 | ₩20,546 | ₩20,710 | ₩20,546 | ₩20,576 | +0.14% | 5.8천 |
|---|
| 2026.06.09 | ₩20,656 | ₩20,871 | ₩20,589 | ₩20,710 | +0.26% | 8.1천 |
|---|
| 2026.06.08 | ₩20,724 | ₩20,817 | ₩20,656 | ₩20,656 | -0.32% | 4천 |
|---|
| 2026.06.05 | ₩20,831 | ₩21,177 | ₩20,630 | ₩20,697 | -0.64% | 9.2천 |
|---|
| 2026.06.04 | ₩20,791 | ₩20,862 | ₩20,603 | ₩20,764 | -0.13% | 1만 |
|---|
| 2026.06.03 | ₩21,119 | ₩21,314 | ₩20,697 | ₩20,791 | -1.56% | 1.5만 |
|---|
| 2026.06.02 | ₩20,978 | ₩21,320 | ₩20,978 | ₩21,273 | +1.41% | 2.3만 |
|---|
| 2026.06.01 | ₩20,656 | ₩21,314 | ₩20,469 | ₩21,287 | +3.05% | 2.2만 |
|---|
| 2026.05.29 | ₩21,190 | ₩21,475 | ₩20,791 | ₩20,831 | -1.70% | 4.3만 |
|---|
| 2026.05.28 | ₩21,193 | ₩21,193 | ₩21,099 | ₩21,193 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩21,595 | ₩21,609 | ₩20,938 | ₩21,180 | -1.93% | 1만 |
|---|
| 2026.05.26 | ₩21,287 | ₩21,461 | ₩20,927 | ₩21,421 | +0.63% | 9.4천 |
|---|
| 2026.05.22 | ₩21,327 | ₩21,555 | ₩21,273 | ₩21,381 | +0.25% | 7천 |
|---|
| 2026.05.21 | ₩21,059 | ₩21,320 | ₩21,032 | ₩21,206 | +0.70% | 1만 |
|---|
| 2026.05.20 | ₩21,045 | ₩21,528 | ₩21,045 | ₩21,273 | +1.08% | 2.7만 |
|---|
| 2026.05.19 | ₩21,126 | ₩21,267 | ₩20,952 | ₩21,045 | -0.38% | 2.4만 |
|---|
| 2026.05.18 | ₩21,569 | ₩21,569 | ₩20,952 | ₩21,126 | -2.05% | 7.5천 |
|---|
| 2026.05.15 | ₩21,220 | ₩21,394 | ₩21,193 | ₩21,233 | +0.06% | 1.1만 |
|---|
| 2026.05.14 | ₩21,381 | ₩21,408 | ₩21,247 | ₩21,260 | -0.56% | 1.3만 |
|---|
| 2026.05.13 | ₩21,367 | ₩21,528 | ₩21,247 | ₩21,354 | -0.06% | 1.2만 |
|---|
| 2026.05.12 | ₩21,394 | ₩21,864 | ₩21,115 | ₩21,233 | -0.75% | 1.2만 |
|---|
| 2026.05.11 | ₩21,126 | ₩21,461 | ₩20,958 | ₩20,992 | -0.63% | 20.3만 |
|---|
| 2026.05.08 | ₩21,129 | ₩21,193 | ₩21,086 | ₩21,126 | -0.01% | 2.7만 |
|---|
| 2026.05.07 | ₩21,528 | ₩21,850 | ₩21,126 | ₩21,193 | -1.56% | 3.3만 |
|---|
| 2026.05.06 | ₩21,197 | ₩21,636 | ₩21,197 | ₩21,636 | +2.07% | 7.1천 |
|---|
| 2026.05.05 | ₩21,864 | ₩21,864 | ₩21,126 | ₩21,153 | -3.25% | 15.8만 |
|---|
| 2026.05.04 | ₩21,797 | ₩21,797 | ₩21,367 | ₩21,408 | -1.78% | 1.3만 |
|---|
| 2026.05.01 | ₩21,461 | ₩21,803 | ₩21,461 | ₩21,475 | +0.06% | 3.9만 |
|---|
| 2026.04.30 | ₩21,797 | ₩21,797 | ₩21,461 | ₩21,461 | -1.54% | 4.2만 |
|---|
| 2026.04.29 | ₩21,609 | ₩21,730 | ₩21,327 | ₩21,461 | -0.68% | 2.2만 |
|---|
| 2026.04.28 | ₩21,555 | ₩21,770 | ₩21,555 | ₩21,770 | +1.00% | 2.6천 |
|---|
| 2026.04.27 | ₩21,609 | ₩21,628 | ₩21,591 | ₩21,628 | +0.09% | 6.1천 |
|---|
| 2026.04.24 | ₩22,051 | ₩22,051 | ₩21,620 | ₩21,797 | -1.16% | 700 |
|---|
| 2026.04.23 | ₩21,830 | ₩22,051 | ₩21,830 | ₩22,043 | +0.98% | 3.1천 |
|---|
| 2026.04.22 | ₩21,756 | ₩22,065 | ₩21,756 | ₩22,065 | +1.42% | 3천 |
|---|
| 2026.04.21 | ₩21,662 | ₩22,065 | ₩21,662 | ₩21,958 | +1.36% | 1.7만 |
|---|
| 2026.04.20 | ₩21,958 | ₩21,958 | ₩21,555 | ₩21,555 | -1.83% | 1.1만 |
|---|
| 2026.04.17 | ₩21,762 | ₩21,944 | ₩21,649 | ₩21,837 | +0.35% | 1.7만 |
|---|
| 2026.04.16 | ₩21,662 | ₩21,689 | ₩21,542 | ₩21,595 | -0.31% | 4.4천 |
|---|
| 2026.04.15 | ₩21,689 | ₩21,797 | ₩21,629 | ₩21,797 | +0.49% | 8.4천 |
|---|
| 2026.04.14 | ₩21,394 | ₩21,797 | ₩21,394 | ₩21,783 | +1.82% | 1.5만 |
|---|
| 2026.04.13 | ₩21,394 | ₩21,797 | ₩21,287 | ₩21,595 | +0.94% | 1.1만 |
|---|
| 2026.04.10 | ₩21,381 | ₩21,676 | ₩21,381 | ₩21,495 | +0.53% | 1.5천 |
|---|
| 2026.04.09 | ₩21,582 | ₩21,662 | ₩21,341 | ₩21,428 | -0.71% | 8.1천 |
|---|
| 2026.04.08 | ₩21,461 | ₩21,730 | ₩21,327 | ₩21,730 | +1.25% | 1.1만 |
|---|
| 2026.04.07 | ₩21,569 | ₩21,569 | ₩21,300 | ₩21,328 | -1.11% | 5천 |
|---|
| 2026.04.06 | ₩21,783 | ₩21,797 | ₩21,569 | ₩21,569 | -0.99% | 8.9천 |
|---|
| 2026.04.02 | ₩21,689 | ₩21,783 | ₩21,461 | ₩21,475 | -0.99% | 1.6만 |
|---|
| 2026.04.01 | ₩22,025 | ₩22,025 | ₩21,354 | ₩21,555 | -2.13% | 1.8만 |
|---|
| 2026.03.31 | ₩20,938 | ₩22,306 | ₩20,737 | ₩22,078 | +5.45% | 14.1만 |
|---|
| 2026.03.30 | ₩20,589 | ₩21,260 | ₩20,241 | ₩20,643 | +0.26% | 1.7만 |
|---|
| 2026.03.27 | ₩20,428 | ₩20,576 | ₩20,267 | ₩20,267 | -0.79% | 1.9만 |
|---|
| 2026.03.26 | ₩20,120 | ₩20,764 | ₩20,053 | ₩20,697 | +2.87% | 1.9만 |
|---|
| 2026.03.25 | ₩19,986 | ₩20,435 | ₩19,986 | ₩20,304 | +1.59% | 4.5천 |
|---|
| 2026.03.24 | ₩19,972 | ₩20,120 | ₩19,919 | ₩20,120 | +0.74% | 1.4만 |
|---|
| 2026.03.23 | ₩20,093 | ₩20,791 | ₩19,892 | ₩19,932 | -0.80% | 1.3만 |
|---|
| 2026.03.20 | ₩20,442 | ₩20,442 | ₩19,530 | ₩19,798 | -3.15% | 2만 |
|---|
| 2026.03.19 | ₩20,120 | ₩20,455 | ₩19,954 | ₩20,375 | +1.27% | 1.8만 |
|---|
| 2026.03.18 | ₩20,335 | ₩20,643 | ₩20,187 | ₩20,267 | -0.33% | 2.5만 |
|---|
| 2026.03.17 | ₩20,428 | ₩20,804 | ₩20,241 | ₩20,710 | +1.38% | 2.2만 |
|---|
| 2026.03.16 | ₩20,677 | ₩20,788 | ₩20,174 | ₩20,254 | -2.04% | 3.1만 |
|---|
| 2026.03.13 | ₩20,777 | ₩20,897 | ₩20,522 | ₩20,522 | -1.23% | 4.7천 |
|---|
| 2026.03.12 | ₩21,180 | ₩21,180 | ₩20,482 | ₩20,576 | -2.85% | 4만 |
|---|
| 2026.03.11 | ₩21,035 | ₩21,268 | ₩20,656 | ₩20,905 | -0.62% | 1만 |
|---|
| 2026.03.10 | ₩20,925 | ₩21,716 | ₩20,576 | ₩20,717 | -0.99% | 2.4만 |
|---|
| 2026.03.09 | ₩20,764 | ₩20,992 | ₩20,402 | ₩20,791 | +0.13% | 3.8만 |
|---|
| 2026.03.06 | ₩20,938 | ₩21,327 | ₩20,938 | ₩21,051 | +0.54% | 1.1만 |
|---|
| 2026.03.05 | ₩21,086 | ₩21,361 | ₩20,750 | ₩20,931 | -0.73% | 10만 |
|---|
| 2026.03.04 | ₩21,260 | ₩21,461 | ₩21,099 | ₩21,099 | -0.76% | 2.2만 |
|---|
| 2026.03.03 | ₩20,831 | ₩21,658 | ₩20,053 | ₩21,260 | +2.06% | 1.1만 |
|---|
| 2026.03.02 | ₩21,045 | ₩22,065 | ₩21,045 | ₩21,502 | +2.17% | 4.2만 |
|---|
| 2026.02.27 | ₩21,595 | ₩21,837 | ₩21,032 | ₩21,502 | -0.43% | 3.9만 |
|---|
| 2026.02.26 | ₩21,797 | ₩22,387 | ₩21,662 | ₩22,360 | +2.58% | 3.4만 |
|---|
| 2026.02.25 | ₩21,797 | ₩21,797 | ₩21,595 | ₩21,781 | -0.07% | 1.5만 |
|---|
| 2026.02.24 | ₩21,709 | ₩21,797 | ₩21,662 | ₩21,756 | +0.22% | 3.4만 |
|---|
| 2026.02.23 | ₩21,864 | ₩21,971 | ₩21,555 | ₩21,756 | -0.49% | 1.2만 |
|---|
| 2026.02.20 | ₩22,077 | ₩22,132 | ₩21,864 | ₩21,917 | -0.72% | 1.8만 |
|---|
| 2026.02.19 | ₩22,065 | ₩22,105 | ₩21,944 | ₩21,958 | -0.49% | 1.1만 |
|---|
| 2026.02.18 | ₩22,440 | ₩22,440 | ₩21,891 | ₩22,011 | -1.91% | 1.9만 |
|---|
| 2026.02.17 | ₩22,199 | ₩22,440 | ₩21,823 | ₩22,400 | +0.91% | 3.4만 |
|---|
| 2026.02.13 | ₩21,823 | ₩21,917 | ₩21,429 | ₩21,823 | 0.00% | 3.4만 |
|---|
| 2026.02.12 | ₩21,703 | ₩21,797 | ₩21,582 | ₩21,783 | +0.37% | 8.6천 |
|---|
| 2026.02.11 | ₩21,595 | ₩21,797 | ₩21,366 | ₩21,703 | +0.50% | 1.6만 |
|---|
| 2026.02.10 | ₩21,502 | ₩21,569 | ₩21,341 | ₩21,461 | -0.19% | 1.2만 |
|---|
| 2026.02.09 | ₩21,300 | ₩21,461 | ₩21,300 | ₩21,461 | +0.76% | 2.7만 |
|---|
| 2026.02.06 | ₩21,019 | ₩21,354 | ₩20,994 | ₩21,354 | +1.60% | 2.3만 |
|---|
| 2026.02.05 | ₩21,461 | ₩21,461 | ₩21,005 | ₩21,032 | -2.00% | 2.4만 |
|---|
| 2026.02.04 | ₩21,045 | ₩21,300 | ₩20,992 | ₩20,992 | -0.25% | 1.2만 |
|---|
| 2026.02.03 | ₩21,193 | ₩21,193 | ₩20,710 | ₩21,005 | -0.89% | 8.3천 |
|---|
| 2026.02.02 | ₩21,019 | ₩21,327 | ₩20,925 | ₩21,032 | +0.06% | 1.4만 |
|---|
| 2026.01.30 | ₩20,724 | ₩21,461 | ₩20,656 | ₩20,885 | +0.78% | 2.2만 |
|---|
| 2026.01.29 | ₩20,750 | ₩20,952 | ₩20,656 | ₩20,656 | -0.45% | 1.9만 |
|---|
| 2026.01.28 | ₩20,791 | ₩20,858 | ₩20,603 | ₩20,804 | +0.06% | 1.3만 |
|---|
| 2026.01.27 | ₩20,549 | ₩20,764 | ₩20,469 | ₩20,690 | +0.69% | 5만 |
|---|
| 2026.01.26 | ₩20,522 | ₩20,764 | ₩20,361 | ₩20,670 | +0.72% | 1.9만 |
|---|
| 2026.01.23 | ₩20,415 | ₩20,455 | ₩20,217 | ₩20,455 | +0.20% | 1.7만 |
|---|
| 2026.01.22 | ₩20,300 | ₩20,321 | ₩20,187 | ₩20,241 | -0.29% | 2.5만 |
|---|
| 2026.01.21 | ₩20,308 | ₩20,407 | ₩20,200 | ₩20,241 | -0.33% | 1.4만 |
|---|
| 2026.01.20 | ₩20,402 | ₩20,402 | ₩20,200 | ₩20,241 | -0.79% | 2.3만 |
|---|
| 2026.01.16 | ₩20,200 | ₩20,415 | ₩20,200 | ₩20,415 | +1.06% | 1.7만 |
|---|
| 2026.01.15 | ₩20,053 | ₩20,227 | ₩20,053 | ₩20,120 | +0.33% | 1.6만 |
|---|
| 2026.01.14 | ₩19,972 | ₩20,147 | ₩19,905 | ₩20,080 | +0.54% | 2.1만 |
|---|
| 2026.01.13 | ₩19,946 | ₩20,133 | ₩19,825 | ₩19,865 | -0.40% | 1.9만 |
|---|
| 2026.01.12 | ₩19,865 | ₩19,999 | ₩19,865 | ₩19,986 | +0.61% | 8.8천 |
|---|
| 2026.01.09 | ₩19,854 | ₩20,039 | ₩19,852 | ₩20,013 | +0.80% | 1.5만 |
|---|
| 2026.01.08 | ₩19,919 | ₩20,187 | ₩19,785 | ₩19,785 | -0.67% | 1.9만 |
|---|
| 2026.01.07 | ₩19,972 | ₩20,120 | ₩19,771 | ₩19,771 | -1.01% | 4만 |
|---|
| 2026.01.06 | ₩20,053 | ₩20,304 | ₩19,879 | ₩20,026 | -0.13% | 2.6만 |
|---|
| 2026.01.05 | ₩20,187 | ₩20,196 | ₩19,852 | ₩19,959 | -1.13% | 1.8만 |
|---|
| 2026.01.02 | ₩19,503 | ₩20,107 | ₩19,503 | ₩20,093 | +3.03% | 1.5만 |
|---|
| 2025.12.31 | ₩19,583 | ₩19,999 | ₩19,583 | ₩19,583 | 0.00% | 5.2만 |
|---|
| 2025.12.30 | ₩19,798 | ₩19,811 | ₩19,583 | ₩19,624 | -0.88% | 2만 |
|---|
| 2025.12.29 | ₩19,892 | ₩19,892 | ₩19,597 | ₩19,751 | -0.71% | 3만 |
|---|
| 2025.12.26 | ₩19,905 | ₩19,919 | ₩19,441 | ₩19,919 | +0.07% | 9.2천 |
|---|
| 2025.12.24 | ₩19,999 | ₩20,039 | ₩19,919 | ₩20,039 | +0.20% | 2.2천 |
|---|
| 2025.12.23 | ₩19,919 | ₩20,080 | ₩19,857 | ₩19,919 | 0.00% | 7.8천 |
|---|
| 2025.12.22 | ₩19,986 | ₩20,026 | ₩19,932 | ₩19,987 | +0.01% | 1.3만 |
|---|
| 2025.12.19 | ₩19,718 | ₩19,986 | ₩19,718 | ₩19,959 | +1.22% | 3.4만 |
|---|
| 2025.12.18 | ₩19,986 | ₩19,986 | ₩19,731 | ₩19,811 | -0.87% | 1.8만 |
|---|
| 2025.12.17 | ₩19,986 | ₩19,999 | ₩19,436 | ₩19,972 | -0.07% | 2.2만 |
|---|
| 2025.12.16 | ₩19,527 | ₩19,986 | ₩19,527 | ₩19,986 | +2.35% | 2.7만 |
|---|
| 2025.12.15 | ₩19,959 | ₩19,959 | ₩19,114 | ₩19,315 | -3.23% | 5.3만 |
|---|
| 2025.12.12 | ₩19,718 | ₩19,892 | ₩19,637 | ₩19,865 | +0.75% | 6.9천 |
|---|
| 2025.12.11 | ₩19,382 | ₩19,743 | ₩19,282 | ₩19,691 | +1.59% | 3.5만 |
|---|
| 2025.12.10 | ₩19,650 | ₩19,650 | ₩19,315 | ₩19,449 | -1.02% | 2.1만 |
|---|
| 2025.12.09 | ₩19,583 | ₩19,824 | ₩19,170 | ₩19,288 | -1.51% | 5.2만 |
|---|
| 2025.12.08 | ₩19,650 | ₩19,919 | ₩19,610 | ₩19,610 | -0.20% | 2만 |
|---|
| 2025.12.05 | ₩19,650 | ₩19,830 | ₩19,583 | ₩19,798 | +0.75% | 1.7만 |
|---|
| 2025.12.04 | ₩19,543 | ₩19,764 | ₩19,543 | ₩19,583 | +0.21% | 3.3천 |
|---|
| 2025.12.03 | ₩19,865 | ₩19,865 | ₩19,543 | ₩19,543 | -1.62% | 3.1만 |
|---|
| 2025.12.02 | ₩19,838 | ₩19,986 | ₩19,597 | ₩19,664 | -0.88% | 7.7만 |
|---|
| 2025.12.01 | ₩19,865 | ₩20,120 | ₩19,650 | ₩19,825 | -0.20% | 1.7만 |
|---|
| 2025.11.28 | ₩20,187 | ₩20,750 | ₩20,176 | ₩20,563 | +1.86% | 2.1만 |
|---|
| 2025.11.26 | ₩20,077 | ₩20,174 | ₩19,986 | ₩20,133 | +0.28% | 9.5천 |
|---|
| 2025.11.25 | ₩19,865 | ₩20,174 | ₩19,865 | ₩20,019 | +0.78% | 2.1만 |
|---|
| 2025.11.24 | ₩20,375 | ₩20,375 | ₩19,838 | ₩20,066 | -1.51% | 2만 |
|---|
| 2025.11.21 | ₩19,704 | ₩20,200 | ₩19,583 | ₩19,785 | +0.41% | 5.8만 |
|---|
| 2025.11.20 | ₩19,771 | ₩20,298 | ₩19,718 | ₩19,718 | -0.27% | 2.4만 |
|---|
| 2025.11.19 | ₩20,120 | ₩20,402 | ₩19,758 | ₩19,852 | -1.33% | 10.8만 |
|---|
| 2025.11.18 | ₩20,352 | ₩20,442 | ₩20,160 | ₩20,254 | -0.48% | 12.7만 |
|---|
| 2025.11.17 | ₩20,482 | ₩20,824 | ₩20,214 | ₩20,335 | -0.72% | 2.6만 |
|---|
| 2025.11.14 | ₩20,603 | ₩20,791 | ₩20,200 | ₩20,630 | +0.13% | 3.1만 |
|---|
| 2025.11.13 | ₩20,388 | ₩20,589 | ₩20,388 | ₩20,455 | +0.33% | 2.9만 |
|---|
| 2025.11.12 | ₩20,402 | ₩20,522 | ₩20,308 | ₩20,455 | +0.26% | 9.8천 |
|---|
| 2025.11.11 | ₩20,469 | ₩20,549 | ₩20,207 | ₩20,549 | +0.39% | 8.6천 |
|---|
| 2025.11.10 | ₩20,777 | ₩20,777 | ₩20,187 | ₩20,375 | -1.94% | 1.1만 |
|---|
| 2025.11.07 | ₩20,120 | ₩20,144 | ₩20,066 | ₩20,144 | +0.12% | 5.3천 |
|---|
| 2025.11.06 | ₩20,388 | ₩20,388 | ₩19,986 | ₩20,120 | -1.32% | 8.1천 |
|---|
| 2025.11.05 | ₩20,053 | ₩20,402 | ₩19,865 | ₩20,335 | +1.40% | 1.4만 |
|---|
| 2025.11.04 | ₩20,147 | ₩20,522 | ₩19,919 | ₩20,039 | -0.53% | 2만 |
|---|
| 2025.11.03 | ₩20,147 | ₩20,321 | ₩20,019 | ₩20,254 | +0.53% | 1.6만 |
|---|
| 2025.10.31 | ₩20,361 | ₩20,522 | ₩20,147 | ₩20,147 | -1.05% | 1만 |
|---|
| 2025.10.30 | ₩20,522 | ₩20,628 | ₩20,200 | ₩20,254 | -1.31% | 9천 |
|---|
| 2025.10.29 | ₩20,428 | ₩20,622 | ₩20,428 | ₩20,509 | +0.39% | 5.7천 |
|---|
| 2025.10.28 | ₩20,455 | ₩20,455 | ₩20,200 | ₩20,308 | -0.72% | 1.2만 |
|---|
| 2025.10.27 | ₩20,160 | ₩20,428 | ₩20,026 | ₩20,402 | +1.20% | 5.3천 |
|---|
| 2025.10.24 | ₩20,186 | ₩20,186 | ₩20,013 | ₩20,093 | -0.46% | 4.9천 |
|---|
| 2025.10.23 | ₩20,120 | ₩20,455 | ₩19,986 | ₩20,428 | +1.53% | 1.6만 |
|---|
| 2025.10.22 | ₩20,147 | ₩20,187 | ₩19,919 | ₩20,160 | +0.07% | 2.1만 |
|---|
| 2025.10.21 | ₩20,133 | ₩20,267 | ₩19,932 | ₩20,174 | +0.20% | 2.1만 |
|---|
| 2025.10.20 | ₩20,053 | ₩20,386 | ₩20,006 | ₩20,006 | -0.23% | 1.4만 |
|---|
| 2025.10.17 | ₩19,865 | ₩20,254 | ₩19,583 | ₩20,026 | +0.81% | 2만 |
|---|
| 2025.10.16 | ₩20,187 | ₩20,348 | ₩19,932 | ₩20,160 | -0.13% | 1.3만 |
|---|
| 2025.10.15 | ₩19,986 | ₩20,321 | ₩19,892 | ₩20,200 | +1.07% | 3.1만 |
|---|
| 2025.10.14 | ₩20,187 | ₩20,371 | ₩19,920 | ₩20,321 | +0.66% | 7천 |
|---|
| 2025.10.13 | ₩20,160 | ₩20,321 | ₩19,932 | ₩19,932 | -1.13% | 8.6천 |
|---|
| 2025.10.10 | ₩19,852 | ₩20,328 | ₩19,852 | ₩20,039 | +0.95% | 2.2만 |
|---|
