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 | ₩20,543 | ₩20,543 | ₩20,476 | ₩20,489 | -0.26% | 5.8천 |
| 2026.10.08 | ₩20,569 | ₩20,569 | ₩20,489 | ₩20,529 | -0.20% | 1만 |
| 2026.10.07 | ₩20,690 | ₩20,971 | ₩20,569 | ₩20,569 | -0.58% | 1.9만 |
| 2026.10.06 | ₩20,439 | ₩20,717 | ₩20,439 | ₩20,636 | +0.96% | 7.9천 |
| 2026.10.05 | ₩20,569 | ₩20,569 | ₩20,355 | ₩20,502 | -0.33% | 1만 |
| 2026.10.02 | ₩21,005 | ₩21,206 | ₩19,819 | ₩20,315 | -3.29% | 2.6만 |
| 2026.10.01 | ₩21,012 | ₩21,306 | ₩20,837 | ₩21,239 | +1.08% | 1.5만 |
| 2026.09.30 | ₩20,301 | ₩21,347 | ₩20,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,347 |
| +5.15% |
| 3.5만 |
| 2026.09.29 | ₩20,435 | ₩20,435 | ₩20,100 | ₩20,301 | -0.66% | 7.2천 |
|---|
| 2026.09.28 | ₩20,060 | ₩20,462 | ₩20,060 | ₩20,435 | +1.87% | 5.8천 |
|---|
| 2026.09.25 | ₩19,899 | ₩20,275 | ₩19,765 | ₩20,115 | +1.08% | 1.9만 |
|---|
| 2026.09.24 | ₩20,489 | ₩20,529 | ₩19,698 | ₩19,899 | -2.88% | 7.6만 |
|---|
| 2026.09.23 | ₩20,891 | ₩20,904 | ₩20,379 | ₩20,583 | -1.48% | 3.5만 |
|---|
| 2026.09.22 | ₩21,373 | ₩21,373 | ₩20,891 | ₩20,891 | -2.26% | 2만 |
|---|
| 2026.09.21 | ₩21,306 | ₩21,440 | ₩21,092 | ₩21,172 | -0.63% | 1.2만 |
|---|
| 2026.09.18 | ₩21,293 | ₩21,574 | ₩21,172 | ₩21,538 | +1.15% | 1.1만 |
|---|
| 2026.09.17 | ₩21,507 | ₩21,704 | ₩21,239 | ₩21,407 | -0.47% | 8.7천 |
|---|
| 2026.09.16 | ₩21,816 | ₩21,816 | ₩21,174 | ₩21,420 | -1.81% | 6.8천 |
|---|
| 2026.09.15 | ₩21,400 | ₩21,400 | ₩21,159 | ₩21,246 | -0.72% | 8.1천 |
|---|
| 2026.09.14 | ₩21,239 | ₩21,467 | ₩21,127 | ₩21,313 | +0.35% | 8.8천 |
|---|
| 2026.09.11 | ₩21,400 | ₩21,695 | ₩21,172 | ₩21,172 | -1.06% | 1.9천 |
|---|
| 2026.09.10 | ₩21,400 | ₩21,668 | ₩21,293 | ₩21,293 | -0.50% | 8.6천 |
|---|
| 2026.09.09 | ₩21,708 | ₩21,708 | ₩21,320 | ₩21,320 | -1.79% | 1.4만 |
|---|
| 2026.09.08 | ₩21,628 | ₩21,753 | ₩21,306 | ₩21,306 | -1.49% | 8.3천 |
|---|
| 2026.09.04 | ₩21,695 | ₩21,816 | ₩21,588 | ₩21,588 | -0.49% | 1.2만 |
|---|
| 2026.09.03 | ₩21,615 | ₩21,809 | ₩21,574 | ₩21,596 | -0.09% | 2.8만 |
|---|
| 2026.09.02 | ₩21,775 | ₩21,789 | ₩21,561 | ₩21,574 | -0.92% | 4천 |
|---|
| 2026.09.01 | ₩21,574 | ₩21,682 | ₩21,467 | ₩21,675 | +0.47% | 6.7천 |
|---|
| 2026.08.31 | ₩22,017 | ₩22,043 | ₩21,842 | ₩22,043 | +0.12% | 1만 |
|---|
| 2026.08.28 | ₩21,876 | ₩21,936 | ₩21,829 | ₩21,936 | +0.28% | 1.8만 |
|---|
| 2026.08.27 | ₩21,923 | ₩21,923 | ₩21,789 | ₩21,916 | -0.03% | 9.2천 |
|---|
| 2026.08.26 | ₩21,896 | ₩21,923 | ₩21,896 | ₩21,923 | +0.12% | 700 |
|---|
| 2026.08.25 | ₩21,923 | ₩21,936 | ₩21,856 | ₩21,923 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩21,856 | ₩21,936 | ₩21,789 | ₩21,936 | +0.37% | 8.1천 |
|---|
| 2026.08.21 | ₩21,976 | ₩22,043 | ₩21,802 | ₩22,017 | +0.18% | 4만 |
|---|
| 2026.08.20 | ₩21,869 | ₩21,950 | ₩21,641 | ₩21,950 | +0.37% | 5.8천 |
|---|
| 2026.08.19 | ₩21,936 | ₩21,970 | ₩21,708 | ₩21,936 | 0.00% | 4.6천 |
|---|
| 2026.08.18 | ₩21,790 | ₩21,990 | ₩21,735 | ₩21,765 | -0.12% | 1.4만 |
|---|
| 2026.08.17 | ₩21,735 | ₩21,829 | ₩21,735 | ₩21,816 | +0.37% | 1.4만 |
|---|
| 2026.08.14 | ₩21,582 | ₩21,668 | ₩21,582 | ₩21,668 | +0.40% | 1.1만 |
|---|
| 2026.08.13 | ₩21,554 | ₩21,668 | ₩21,554 | ₩21,668 | +0.53% | 4천 |
|---|
| 2026.08.12 | ₩21,574 | ₩21,641 | ₩21,544 | ₩21,601 | +0.12% | 3.7천 |
|---|
| 2026.08.11 | ₩21,641 | ₩21,668 | ₩21,387 | ₩21,527 | -0.53% | 5.6천 |
|---|
| 2026.08.10 | ₩21,474 | ₩21,628 | ₩21,474 | ₩21,628 | +0.72% | 7.6천 |
|---|
| 2026.08.07 | ₩21,414 | ₩21,588 | ₩21,414 | ₩21,494 | +0.38% | 7.6천 |
|---|
| 2026.08.06 | ₩21,507 | ₩21,663 | ₩21,507 | ₩21,574 | +0.31% | 1.6만 |
|---|
| 2026.08.05 | ₩21,682 | ₩21,682 | ₩21,588 | ₩21,668 | -0.06% | 3.7천 |
|---|
| 2026.08.04 | ₩21,253 | ₩21,561 | ₩21,253 | ₩21,548 | +1.39% | 1.1만 |
|---|
| 2026.08.03 | ₩21,454 | ₩21,454 | ₩21,226 | ₩21,263 | -0.89% | 7.2천 |
|---|
| 2026.07.31 | ₩21,507 | ₩21,507 | ₩21,320 | ₩21,440 | -0.31% | 1.2만 |
|---|
| 2026.07.30 | ₩21,320 | ₩21,655 | ₩21,293 | ₩21,561 | +1.13% | 1만 |
|---|
| 2026.07.29 | ₩21,621 | ₩21,621 | ₩21,306 | ₩21,306 | -1.46% | 2.9천 |
|---|
| 2026.07.28 | ₩21,588 | ₩21,682 | ₩21,186 | ₩21,280 | -1.43% | 3.5만 |
|---|
| 2026.07.27 | ₩21,373 | ₩21,695 | ₩21,333 | ₩21,548 | +0.82% | 1만 |
|---|
| 2026.07.24 | ₩21,159 | ₩21,762 | ₩21,038 | ₩21,722 | +2.66% | 2.8만 |
|---|
| 2026.07.23 | ₩21,481 | ₩21,481 | ₩21,052 | ₩21,079 | -1.87% | 1.6만 |
|---|
| 2026.07.22 | ₩21,407 | ₩21,507 | ₩21,320 | ₩21,481 | +0.34% | 5.3천 |
|---|
| 2026.07.21 | ₩21,601 | ₩21,601 | ₩21,281 | ₩21,306 | -1.36% | 3.9천 |
|---|
| 2026.07.20 | ₩21,159 | ₩21,574 | ₩21,038 | ₩21,481 | +1.52% | 2.2만 |
|---|
| 2026.07.17 | ₩21,280 | ₩21,280 | ₩20,985 | ₩20,985 | -1.39% | 8.6천 |
|---|
| 2026.07.16 | ₩21,427 | ₩21,427 | ₩21,306 | ₩21,306 | -0.56% | 2.9만 |
|---|
| 2026.07.15 | ₩21,440 | ₩21,440 | ₩21,280 | ₩21,427 | -0.06% | 5.3천 |
|---|
| 2026.07.14 | ₩21,306 | ₩21,373 | ₩21,012 | ₩21,254 | -0.25% | 1.8만 |
|---|
| 2026.07.13 | ₩21,159 | ₩21,427 | ₩21,058 | ₩21,280 | +0.57% | 2.4만 |
|---|
| 2026.07.10 | ₩21,079 | ₩21,119 | ₩20,851 | ₩20,945 | -0.64% | 5.5천 |
|---|
| 2026.07.09 | ₩20,583 | ₩21,373 | ₩20,583 | ₩21,347 | +3.71% | 4.1만 |
|---|
| 2026.07.08 | ₩20,482 | ₩20,730 | ₩20,482 | ₩20,583 | +0.49% | 7.1천 |
|---|
| 2026.07.07 | ₩20,690 | ₩21,052 | ₩20,636 | ₩20,777 | +0.42% | 9.5천 |
|---|
| 2026.07.06 | ₩20,476 | ₩20,864 | ₩20,395 | ₩20,529 | +0.26% | 1.5만 |
|---|
| 2026.07.02 | ₩20,717 | ₩20,717 | ₩20,355 | ₩20,355 | -1.75% | 5.9천 |
|---|
| 2026.07.01 | ₩20,368 | ₩20,851 | ₩20,315 | ₩20,851 | +2.37% | 1.3만 |
|---|
| 2026.06.30 | ₩20,837 | ₩20,958 | ₩20,301 | ₩20,315 | -2.51% | 9.8만 |
|---|
| 2026.06.29 | ₩20,824 | ₩21,092 | ₩20,790 | ₩21,065 | +1.16% | 2.2만 |
|---|
| 2026.06.26 | ₩21,146 | ₩21,172 | ₩20,757 | ₩20,770 | -1.77% | 2.4만 |
|---|
| 2026.06.25 | ₩20,770 | ₩20,998 | ₩20,730 | ₩20,730 | -0.19% | 1.5만 |
|---|
| 2026.06.24 | ₩20,770 | ₩20,891 | ₩20,636 | ₩20,811 | +0.19% | 4.7만 |
|---|
| 2026.06.23 | ₩20,744 | ₩20,998 | ₩20,744 | ₩20,851 | +0.52% | 8.4천 |
|---|
| 2026.06.22 | ₩21,065 | ₩21,104 | ₩20,770 | ₩20,904 | -0.76% | 1.1만 |
|---|
| 2026.06.18 | ₩20,931 | ₩21,293 | ₩20,931 | ₩20,931 | 0.00% | 3천 |
|---|
| 2026.06.17 | ₩21,132 | ₩21,253 | ₩20,918 | ₩21,038 | -0.44% | 1.2만 |
|---|
| 2026.06.16 | ₩20,757 | ₩20,971 | ₩20,723 | ₩20,971 | +1.03% | 1.2만 |
|---|
| 2026.06.15 | ₩20,543 | ₩20,945 | ₩20,543 | ₩20,931 | +1.89% | 6.6천 |
|---|
| 2026.06.12 | ₩20,784 | ₩20,987 | ₩20,690 | ₩20,733 | -0.25% | 1.1만 |
|---|
| 2026.06.11 | ₩20,569 | ₩20,804 | ₩20,502 | ₩20,742 | +0.84% | 1.4만 |
|---|
| 2026.06.10 | ₩20,526 | ₩20,690 | ₩20,526 | ₩20,556 | +0.14% | 5.8천 |
|---|
| 2026.06.09 | ₩20,636 | ₩20,851 | ₩20,569 | ₩20,690 | +0.26% | 8.1천 |
|---|
| 2026.06.08 | ₩20,703 | ₩20,797 | ₩20,636 | ₩20,636 | -0.32% | 4천 |
|---|
| 2026.06.05 | ₩20,811 | ₩21,156 | ₩20,610 | ₩20,677 | -0.64% | 9.2천 |
|---|
| 2026.06.04 | ₩20,770 | ₩20,841 | ₩20,583 | ₩20,744 | -0.13% | 1만 |
|---|
| 2026.06.03 | ₩21,099 | ₩21,293 | ₩20,677 | ₩20,770 | -1.56% | 1.5만 |
|---|
| 2026.06.02 | ₩20,958 | ₩21,300 | ₩20,958 | ₩21,253 | +1.41% | 2.3만 |
|---|
| 2026.06.01 | ₩20,636 | ₩21,293 | ₩20,449 | ₩21,266 | +3.05% | 2.2만 |
|---|
| 2026.05.29 | ₩21,170 | ₩21,454 | ₩20,770 | ₩20,811 | -1.70% | 4.3만 |
|---|
| 2026.05.28 | ₩21,172 | ₩21,172 | ₩21,079 | ₩21,172 | 0.00% | 1.6만 |
|---|
| 2026.05.27 | ₩21,574 | ₩21,588 | ₩20,918 | ₩21,159 | -1.93% | 1만 |
|---|
| 2026.05.26 | ₩21,266 | ₩21,440 | ₩20,907 | ₩21,400 | +0.63% | 9.4천 |
|---|
| 2026.05.22 | ₩21,306 | ₩21,534 | ₩21,253 | ₩21,360 | +0.25% | 7천 |
|---|
| 2026.05.21 | ₩21,038 | ₩21,300 | ₩21,012 | ₩21,186 | +0.70% | 1만 |
|---|
| 2026.05.20 | ₩21,025 | ₩21,507 | ₩21,025 | ₩21,253 | +1.08% | 2.7만 |
|---|
| 2026.05.19 | ₩21,105 | ₩21,246 | ₩20,931 | ₩21,025 | -0.38% | 2.4만 |
|---|
| 2026.05.18 | ₩21,548 | ₩21,548 | ₩20,931 | ₩21,105 | -2.05% | 7.5천 |
|---|
| 2026.05.15 | ₩21,199 | ₩21,373 | ₩21,172 | ₩21,213 | +0.06% | 1.1만 |
|---|
| 2026.05.14 | ₩21,360 | ₩21,387 | ₩21,226 | ₩21,239 | -0.56% | 1.3만 |
|---|
| 2026.05.13 | ₩21,347 | ₩21,507 | ₩21,226 | ₩21,333 | -0.06% | 1.2만 |
|---|
| 2026.05.12 | ₩21,373 | ₩21,842 | ₩21,095 | ₩21,213 | -0.75% | 1.2만 |
|---|
| 2026.05.11 | ₩21,105 | ₩21,440 | ₩20,938 | ₩20,971 | -0.63% | 20.3만 |
|---|
| 2026.05.08 | ₩21,108 | ₩21,172 | ₩21,065 | ₩21,105 | -0.01% | 2.7만 |
|---|
| 2026.05.07 | ₩21,507 | ₩21,829 | ₩21,105 | ₩21,172 | -1.56% | 3.3만 |
|---|
| 2026.05.06 | ₩21,176 | ₩21,615 | ₩21,176 | ₩21,615 | +2.07% | 7.1천 |
|---|
| 2026.05.05 | ₩21,842 | ₩21,842 | ₩21,105 | ₩21,132 | -3.25% | 15.8만 |
|---|
| 2026.05.04 | ₩21,775 | ₩21,775 | ₩21,347 | ₩21,387 | -1.78% | 1.3만 |
|---|
| 2026.05.01 | ₩21,440 | ₩21,782 | ₩21,440 | ₩21,454 | +0.06% | 3.9만 |
|---|
| 2026.04.30 | ₩21,775 | ₩21,775 | ₩21,440 | ₩21,440 | -1.54% | 4.2만 |
|---|
| 2026.04.29 | ₩21,588 | ₩21,708 | ₩21,306 | ₩21,440 | -0.68% | 2.2만 |
|---|
| 2026.04.28 | ₩21,534 | ₩21,749 | ₩21,534 | ₩21,749 | +1.00% | 2.6천 |
|---|
| 2026.04.27 | ₩21,588 | ₩21,606 | ₩21,570 | ₩21,606 | +0.09% | 6.1천 |
|---|
| 2026.04.24 | ₩22,030 | ₩22,030 | ₩21,598 | ₩21,775 | -1.16% | 700 |
|---|
| 2026.04.23 | ₩21,809 | ₩22,030 | ₩21,809 | ₩22,022 | +0.98% | 3.1천 |
|---|
| 2026.04.22 | ₩21,735 | ₩22,043 | ₩21,735 | ₩22,043 | +1.42% | 3천 |
|---|
| 2026.04.21 | ₩21,641 | ₩22,043 | ₩21,641 | ₩21,936 | +1.36% | 1.7만 |
|---|
| 2026.04.20 | ₩21,936 | ₩21,936 | ₩21,534 | ₩21,534 | -1.83% | 1.1만 |
|---|
| 2026.04.17 | ₩21,740 | ₩21,923 | ₩21,628 | ₩21,816 | +0.35% | 1.7만 |
|---|
| 2026.04.16 | ₩21,641 | ₩21,668 | ₩21,521 | ₩21,574 | -0.31% | 4.4천 |
|---|
| 2026.04.15 | ₩21,668 | ₩21,775 | ₩21,608 | ₩21,775 | +0.49% | 8.4천 |
|---|
| 2026.04.14 | ₩21,373 | ₩21,775 | ₩21,373 | ₩21,762 | +1.82% | 1.5만 |
|---|
| 2026.04.13 | ₩21,373 | ₩21,775 | ₩21,266 | ₩21,574 | +0.94% | 1.1만 |
|---|
| 2026.04.10 | ₩21,360 | ₩21,655 | ₩21,360 | ₩21,474 | +0.53% | 1.5천 |
|---|
| 2026.04.09 | ₩21,561 | ₩21,641 | ₩21,320 | ₩21,407 | -0.71% | 8.1천 |
|---|
| 2026.04.08 | ₩21,440 | ₩21,708 | ₩21,306 | ₩21,708 | +1.25% | 1.1만 |
|---|
| 2026.04.07 | ₩21,548 | ₩21,548 | ₩21,280 | ₩21,308 | -1.11% | 5천 |
|---|
| 2026.04.06 | ₩21,762 | ₩21,775 | ₩21,548 | ₩21,548 | -0.99% | 8.9천 |
|---|
| 2026.04.02 | ₩21,668 | ₩21,762 | ₩21,440 | ₩21,454 | -0.99% | 1.6만 |
|---|
| 2026.04.01 | ₩22,003 | ₩22,003 | ₩21,333 | ₩21,534 | -2.13% | 1.8만 |
|---|
| 2026.03.31 | ₩20,918 | ₩22,285 | ₩20,717 | ₩22,057 | +5.45% | 14.1만 |
|---|
| 2026.03.30 | ₩20,569 | ₩21,239 | ₩20,221 | ₩20,623 | +0.26% | 1.7만 |
|---|
| 2026.03.27 | ₩20,409 | ₩20,556 | ₩20,248 | ₩20,248 | -0.79% | 1.9만 |
|---|
| 2026.03.26 | ₩20,100 | ₩20,744 | ₩20,033 | ₩20,677 | +2.87% | 1.9만 |
|---|
| 2026.03.25 | ₩19,966 | ₩20,415 | ₩19,966 | ₩20,284 | +1.59% | 4.5천 |
|---|
| 2026.03.24 | ₩19,953 | ₩20,100 | ₩19,899 | ₩20,100 | +0.74% | 1.4만 |
|---|
| 2026.03.23 | ₩20,073 | ₩20,770 | ₩19,872 | ₩19,913 | -0.80% | 1.3만 |
|---|
| 2026.03.20 | ₩20,422 | ₩20,422 | ₩19,511 | ₩19,779 | -3.15% | 2만 |
|---|
| 2026.03.19 | ₩20,100 | ₩20,435 | ₩19,934 | ₩20,355 | +1.27% | 1.8만 |
|---|
| 2026.03.18 | ₩20,315 | ₩20,623 | ₩20,167 | ₩20,248 | -0.33% | 2.5만 |
|---|
| 2026.03.17 | ₩20,409 | ₩20,784 | ₩20,221 | ₩20,690 | +1.38% | 2.2만 |
|---|
| 2026.03.16 | ₩20,656 | ₩20,768 | ₩20,154 | ₩20,234 | -2.04% | 3.1만 |
|---|
| 2026.03.13 | ₩20,757 | ₩20,876 | ₩20,502 | ₩20,502 | -1.23% | 4.7천 |
|---|
| 2026.03.12 | ₩21,159 | ₩21,159 | ₩20,462 | ₩20,556 | -2.85% | 4만 |
|---|
| 2026.03.11 | ₩21,014 | ₩21,247 | ₩20,636 | ₩20,884 | -0.62% | 1만 |
|---|
| 2026.03.10 | ₩20,904 | ₩21,695 | ₩20,556 | ₩20,697 | -0.99% | 2.4만 |
|---|
| 2026.03.09 | ₩20,744 | ₩20,971 | ₩20,382 | ₩20,770 | +0.13% | 3.8만 |
|---|
| 2026.03.06 | ₩20,918 | ₩21,306 | ₩20,918 | ₩21,030 | +0.54% | 1.1만 |
|---|
| 2026.03.05 | ₩21,065 | ₩21,340 | ₩20,730 | ₩20,911 | -0.73% | 10만 |
|---|
| 2026.03.04 | ₩21,239 | ₩21,440 | ₩21,079 | ₩21,079 | -0.76% | 2.2만 |
|---|
| 2026.03.03 | ₩20,811 | ₩21,637 | ₩20,033 | ₩21,239 | +2.06% | 1.1만 |
|---|
| 2026.03.02 | ₩21,025 | ₩22,043 | ₩21,025 | ₩21,481 | +2.17% | 4.2만 |
|---|
| 2026.02.27 | ₩21,574 | ₩21,816 | ₩21,012 | ₩21,481 | -0.43% | 3.9만 |
|---|
| 2026.02.26 | ₩21,775 | ₩22,365 | ₩21,641 | ₩22,338 | +2.58% | 3.4만 |
|---|
| 2026.02.25 | ₩21,775 | ₩21,775 | ₩21,574 | ₩21,759 | -0.07% | 1.5만 |
|---|
| 2026.02.24 | ₩21,688 | ₩21,775 | ₩21,641 | ₩21,735 | +0.22% | 3.4만 |
|---|
| 2026.02.23 | ₩21,842 | ₩21,950 | ₩21,534 | ₩21,735 | -0.49% | 1.2만 |
|---|
| 2026.02.20 | ₩22,055 | ₩22,110 | ₩21,842 | ₩21,896 | -0.72% | 1.8만 |
|---|
| 2026.02.19 | ₩22,043 | ₩22,084 | ₩21,923 | ₩21,936 | -0.49% | 1.1만 |
|---|
| 2026.02.18 | ₩22,419 | ₩22,419 | ₩21,869 | ₩21,990 | -1.91% | 1.9만 |
|---|
| 2026.02.17 | ₩22,177 | ₩22,419 | ₩21,802 | ₩22,378 | +0.91% | 3.4만 |
|---|
| 2026.02.13 | ₩21,802 | ₩21,896 | ₩21,408 | ₩21,802 | 0.00% | 3.4만 |
|---|
| 2026.02.12 | ₩21,682 | ₩21,775 | ₩21,561 | ₩21,762 | +0.37% | 8.6천 |
|---|
| 2026.02.11 | ₩21,574 | ₩21,775 | ₩21,345 | ₩21,682 | +0.50% | 1.6만 |
|---|
| 2026.02.10 | ₩21,481 | ₩21,548 | ₩21,320 | ₩21,440 | -0.19% | 1.2만 |
|---|
| 2026.02.09 | ₩21,280 | ₩21,440 | ₩21,280 | ₩21,440 | +0.76% | 2.7만 |
|---|
| 2026.02.06 | ₩20,998 | ₩21,333 | ₩20,974 | ₩21,333 | +1.60% | 2.3만 |
|---|
| 2026.02.05 | ₩21,440 | ₩21,440 | ₩20,985 | ₩21,012 | -2.00% | 2.4만 |
|---|
| 2026.02.04 | ₩21,025 | ₩21,280 | ₩20,971 | ₩20,971 | -0.25% | 1.2만 |
|---|
| 2026.02.03 | ₩21,172 | ₩21,172 | ₩20,690 | ₩20,985 | -0.89% | 8.3천 |
|---|
| 2026.02.02 | ₩20,998 | ₩21,306 | ₩20,904 | ₩21,012 | +0.06% | 1.4만 |
|---|
| 2026.01.30 | ₩20,703 | ₩21,440 | ₩20,636 | ₩20,864 | +0.78% | 2.2만 |
|---|
| 2026.01.29 | ₩20,730 | ₩20,931 | ₩20,636 | ₩20,636 | -0.45% | 1.9만 |
|---|
| 2026.01.28 | ₩20,770 | ₩20,837 | ₩20,583 | ₩20,784 | +0.06% | 1.3만 |
|---|
| 2026.01.27 | ₩20,529 | ₩20,744 | ₩20,449 | ₩20,670 | +0.69% | 5만 |
|---|
| 2026.01.26 | ₩20,502 | ₩20,744 | ₩20,342 | ₩20,650 | +0.72% | 1.9만 |
|---|
| 2026.01.23 | ₩20,395 | ₩20,435 | ₩20,197 | ₩20,435 | +0.20% | 1.7만 |
|---|
| 2026.01.22 | ₩20,280 | ₩20,301 | ₩20,167 | ₩20,221 | -0.29% | 2.5만 |
|---|
| 2026.01.21 | ₩20,288 | ₩20,387 | ₩20,181 | ₩20,221 | -0.33% | 1.4만 |
|---|
| 2026.01.20 | ₩20,382 | ₩20,382 | ₩20,181 | ₩20,221 | -0.79% | 2.3만 |
|---|
| 2026.01.16 | ₩20,181 | ₩20,395 | ₩20,181 | ₩20,395 | +1.06% | 1.7만 |
|---|
| 2026.01.15 | ₩20,033 | ₩20,208 | ₩20,033 | ₩20,100 | +0.33% | 1.6만 |
|---|
| 2026.01.14 | ₩19,953 | ₩20,127 | ₩19,886 | ₩20,060 | +0.54% | 2.1만 |
|---|
| 2026.01.13 | ₩19,926 | ₩20,114 | ₩19,805 | ₩19,846 | -0.40% | 1.9만 |
|---|
| 2026.01.12 | ₩19,846 | ₩19,980 | ₩19,846 | ₩19,966 | +0.61% | 8.8천 |
|---|
| 2026.01.09 | ₩19,835 | ₩20,020 | ₩19,832 | ₩19,993 | +0.80% | 1.5만 |
|---|
| 2026.01.08 | ₩19,899 | ₩20,167 | ₩19,765 | ₩19,765 | -0.67% | 1.9만 |
|---|
| 2026.01.07 | ₩19,953 | ₩20,100 | ₩19,752 | ₩19,752 | -1.01% | 4만 |
|---|
| 2026.01.06 | ₩20,033 | ₩20,284 | ₩19,859 | ₩20,006 | -0.13% | 2.6만 |
|---|
| 2026.01.05 | ₩20,167 | ₩20,177 | ₩19,832 | ₩19,939 | -1.13% | 1.8만 |
|---|
| 2026.01.02 | ₩19,484 | ₩20,087 | ₩19,484 | ₩20,073 | +3.03% | 1.5만 |
|---|
| 2025.12.31 | ₩19,564 | ₩19,980 | ₩19,564 | ₩19,564 | 0.00% | 5.2만 |
|---|
| 2025.12.30 | ₩19,779 | ₩19,792 | ₩19,564 | ₩19,604 | -0.88% | 2만 |
|---|
| 2025.12.29 | ₩19,872 | ₩19,872 | ₩19,578 | ₩19,732 | -0.71% | 3만 |
|---|
| 2025.12.26 | ₩19,886 | ₩19,899 | ₩19,422 | ₩19,899 | +0.07% | 9.2천 |
|---|
| 2025.12.24 | ₩19,980 | ₩20,020 | ₩19,899 | ₩20,020 | +0.20% | 2.2천 |
|---|
| 2025.12.23 | ₩19,899 | ₩20,060 | ₩19,838 | ₩19,899 | 0.00% | 7.8천 |
|---|
| 2025.12.22 | ₩19,966 | ₩20,006 | ₩19,913 | ₩19,968 | +0.01% | 1.3만 |
|---|
| 2025.12.19 | ₩19,698 | ₩19,966 | ₩19,698 | ₩19,939 | +1.22% | 3.4만 |
|---|
| 2025.12.18 | ₩19,966 | ₩19,966 | ₩19,712 | ₩19,792 | -0.87% | 1.8만 |
|---|
| 2025.12.17 | ₩19,966 | ₩19,980 | ₩19,417 | ₩19,953 | -0.07% | 2.2만 |
|---|
| 2025.12.16 | ₩19,508 | ₩19,966 | ₩19,508 | ₩19,966 | +2.35% | 2.7만 |
|---|
| 2025.12.15 | ₩19,939 | ₩19,939 | ₩19,095 | ₩19,296 | -3.23% | 5.3만 |
|---|
| 2025.12.12 | ₩19,698 | ₩19,872 | ₩19,618 | ₩19,846 | +0.75% | 6.9천 |
|---|
| 2025.12.11 | ₩19,363 | ₩19,724 | ₩19,263 | ₩19,671 | +1.59% | 3.5만 |
|---|
| 2025.12.10 | ₩19,631 | ₩19,631 | ₩19,296 | ₩19,430 | -1.02% | 2.1만 |
|---|
| 2025.12.09 | ₩19,564 | ₩19,804 | ₩19,152 | ₩19,269 | -1.51% | 5.2만 |
|---|
| 2025.12.08 | ₩19,631 | ₩19,899 | ₩19,591 | ₩19,591 | -0.20% | 2만 |
|---|
| 2025.12.05 | ₩19,631 | ₩19,811 | ₩19,564 | ₩19,779 | +0.75% | 1.7만 |
|---|
| 2025.12.04 | ₩19,524 | ₩19,745 | ₩19,524 | ₩19,564 | +0.21% | 3.3천 |
|---|
| 2025.12.03 | ₩19,846 | ₩19,846 | ₩19,524 | ₩19,524 | -1.62% | 3.1만 |
|---|
| 2025.12.02 | ₩19,819 | ₩19,966 | ₩19,578 | ₩19,645 | -0.88% | 7.7만 |
|---|
| 2025.12.01 | ₩19,846 | ₩20,100 | ₩19,631 | ₩19,805 | -0.20% | 1.7만 |
|---|
| 2025.11.28 | ₩20,167 | ₩20,730 | ₩20,157 | ₩20,543 | +1.86% | 2.1만 |
|---|
| 2025.11.26 | ₩20,057 | ₩20,154 | ₩19,966 | ₩20,114 | +0.28% | 9.5천 |
|---|
| 2025.11.25 | ₩19,846 | ₩20,154 | ₩19,846 | ₩20,000 | +0.78% | 2.1만 |
|---|
| 2025.11.24 | ₩20,355 | ₩20,355 | ₩19,819 | ₩20,047 | -1.51% | 2만 |
|---|
| 2025.11.21 | ₩19,685 | ₩20,181 | ₩19,564 | ₩19,765 | +0.41% | 5.8만 |
|---|
| 2025.11.20 | ₩19,752 | ₩20,279 | ₩19,698 | ₩19,698 | -0.27% | 2.4만 |
|---|
| 2025.11.19 | ₩20,100 | ₩20,382 | ₩19,738 | ₩19,832 | -1.33% | 10.8만 |
|---|
| 2025.11.18 | ₩20,332 | ₩20,422 | ₩20,141 | ₩20,234 | -0.48% | 12.7만 |
|---|
| 2025.11.17 | ₩20,462 | ₩20,804 | ₩20,194 | ₩20,315 | -0.72% | 2.6만 |
|---|
| 2025.11.14 | ₩20,583 | ₩20,770 | ₩20,181 | ₩20,610 | +0.13% | 3.1만 |
|---|
| 2025.11.13 | ₩20,368 | ₩20,569 | ₩20,368 | ₩20,435 | +0.33% | 2.9만 |
|---|
| 2025.11.12 | ₩20,382 | ₩20,502 | ₩20,288 | ₩20,435 | +0.26% | 9.8천 |
|---|
| 2025.11.11 | ₩20,449 | ₩20,529 | ₩20,187 | ₩20,529 | +0.39% | 8.6천 |
|---|
| 2025.11.10 | ₩20,757 | ₩20,757 | ₩20,167 | ₩20,355 | -1.94% | 1.1만 |
|---|
| 2025.11.07 | ₩20,100 | ₩20,124 | ₩20,047 | ₩20,124 | +0.12% | 5.3천 |
|---|
| 2025.11.06 | ₩20,368 | ₩20,368 | ₩19,966 | ₩20,100 | -1.32% | 8.1천 |
|---|
| 2025.11.05 | ₩20,033 | ₩20,382 | ₩19,846 | ₩20,315 | +1.40% | 1.4만 |
|---|
| 2025.11.04 | ₩20,127 | ₩20,502 | ₩19,899 | ₩20,020 | -0.53% | 2만 |
|---|
| 2025.11.03 | ₩20,127 | ₩20,301 | ₩20,000 | ₩20,234 | +0.53% | 1.6만 |
|---|
| 2025.10.31 | ₩20,342 | ₩20,502 | ₩20,127 | ₩20,127 | -1.05% | 1만 |
|---|
| 2025.10.30 | ₩20,502 | ₩20,608 | ₩20,181 | ₩20,234 | -1.31% | 9천 |
|---|
| 2025.10.29 | ₩20,409 | ₩20,601 | ₩20,409 | ₩20,489 | +0.39% | 5.7천 |
|---|
| 2025.10.28 | ₩20,435 | ₩20,435 | ₩20,181 | ₩20,288 | -0.72% | 1.2만 |
|---|
| 2025.10.27 | ₩20,141 | ₩20,409 | ₩20,006 | ₩20,382 | +1.20% | 5.3천 |
|---|
| 2025.10.24 | ₩20,166 | ₩20,166 | ₩19,993 | ₩20,073 | -0.46% | 4.9천 |
|---|
| 2025.10.23 | ₩20,100 | ₩20,435 | ₩19,966 | ₩20,409 | +1.53% | 1.6만 |
|---|
| 2025.10.22 | ₩20,127 | ₩20,167 | ₩19,899 | ₩20,141 | +0.07% | 2.1만 |
|---|
| 2025.10.21 | ₩20,114 | ₩20,248 | ₩19,913 | ₩20,154 | +0.20% | 2.1만 |
|---|
| 2025.10.20 | ₩20,033 | ₩20,366 | ₩19,986 | ₩19,986 | -0.23% | 1.4만 |
|---|
| 2025.10.17 | ₩19,846 | ₩20,234 | ₩19,564 | ₩20,006 | +0.81% | 2만 |
|---|
| 2025.10.16 | ₩20,167 | ₩20,328 | ₩19,913 | ₩20,141 | -0.13% | 1.3만 |
|---|
| 2025.10.15 | ₩19,966 | ₩20,301 | ₩19,872 | ₩20,181 | +1.07% | 3.1만 |
|---|
| 2025.10.14 | ₩20,167 | ₩20,351 | ₩19,901 | ₩20,301 | +0.66% | 7천 |
|---|
| 2025.10.13 | ₩20,141 | ₩20,301 | ₩19,913 | ₩19,913 | -1.13% | 8.6천 |
|---|
| 2025.10.10 | ₩19,832 | ₩20,308 | ₩19,832 | ₩20,020 | +0.95% | 2.2만 |
|---|
