시장 데이터를 불러오는 중
전체 종목
Barings Participation Investors Common Stock 과거 주가
Barings Participation Investors Common Stock · MPV · NYSE
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Barings Participation Investors Common Stock · MPV · NYSE
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,275 | ₩22,919 | ₩22,020 | ₩22,718 | +1.99% | 1.3만 |
| 2026.10.08 | ₩21,658 | ₩22,315 | ₩21,658 | ₩22,007 | +1.61% | 1.2만 |
| 2026.10.07 | ₩21,779 | ₩22,034 | ₩21,122 | ₩21,605 | -0.80% | 8.5천 |
| 2026.10.06 | ₩21,591 | ₩22,128 | ₩21,551 | ₩21,926 | +1.55% | 9천 |
| 2026.10.05 | ₩21,350 | ₩22,128 | ₩21,323 | ₩21,792 | +2.07% | 1.2만 |
| 2026.10.02 | ₩20,787 | ₩21,430 | ₩20,787 | ₩21,430 | +3.10% | 1.2만 |
| 2026.10.01 | ₩20,787 | ₩21,189 | ₩20,572 | ₩20,800 | +0.06% | 3.1만 |
| 2026.09.30 | ₩20,813 | ₩20,974 | ₩20,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,652 |
| -0.77% |
| 2만 |
| 2026.09.29 | ₩20,559 | ₩20,988 | ₩20,559 | ₩20,827 | +1.30% | 2.2만 |
|---|
| 2026.09.28 | ₩21,940 | ₩21,940 | ₩20,465 | ₩20,679 | -5.75% | 2.3만 |
|---|
| 2026.09.25 | ₩22,530 | ₩22,530 | ₩21,497 | ₩21,953 | -2.56% | 9.9천 |
|---|
| 2026.09.24 | ₩22,007 | ₩22,181 | ₩21,631 | ₩22,020 | +0.06% | 6천 |
|---|
| 2026.09.23 | ₩22,114 | ₩22,798 | ₩22,020 | ₩22,020 | -0.42% | 1.7만 |
|---|
| 2026.09.22 | ₩22,302 | ₩22,570 | ₩22,141 | ₩22,141 | -0.72% | 1.2만 |
|---|
| 2026.09.21 | ₩22,865 | ₩23,040 | ₩22,289 | ₩22,302 | -2.46% | 2.1만 |
|---|
| 2026.09.18 | ₩22,905 | ₩23,053 | ₩22,651 | ₩22,852 | -0.23% | 1.2만 |
|---|
| 2026.09.17 | ₩23,040 | ₩23,040 | ₩22,570 | ₩22,905 | -0.58% | 2.1만 |
|---|
| 2026.09.16 | ₩22,932 | ₩22,986 | ₩22,838 | ₩22,959 | +0.12% | 5.5천 |
|---|
| 2026.09.15 | ₩22,879 | ₩22,999 | ₩22,262 | ₩22,932 | +0.23% | 1.3만 |
|---|
| 2026.09.14 | ₩22,973 | ₩23,053 | ₩22,865 | ₩23,053 | +0.35% | 6.9천 |
|---|
| 2026.09.11 | ₩22,718 | ₩23,120 | ₩22,463 | ₩23,066 | +1.53% | 3.3만 |
|---|
| 2026.09.10 | ₩22,798 | ₩22,798 | ₩21,457 | ₩22,168 | -2.76% | 7만 |
|---|
| 2026.09.09 | ₩22,637 | ₩22,812 | ₩22,637 | ₩22,731 | +0.41% | 4.9천 |
|---|
| 2026.09.08 | ₩22,771 | ₩22,946 | ₩22,664 | ₩22,704 | -0.29% | 1.8만 |
|---|
| 2026.09.04 | ₩22,664 | ₩22,959 | ₩22,664 | ₩22,825 | +0.71% | 1.2만 |
|---|
| 2026.09.03 | ₩22,731 | ₩22,905 | ₩22,677 | ₩22,879 | +0.65% | 1.4만 |
|---|
| 2026.09.02 | ₩22,771 | ₩22,999 | ₩22,771 | ₩22,798 | +0.12% | 1.7만 |
|---|
| 2026.09.01 | ₩22,798 | ₩22,932 | ₩22,597 | ₩22,745 | -0.24% | 1.9만 |
|---|
| 2026.08.31 | ₩22,128 | ₩22,973 | ₩22,128 | ₩22,812 | +3.09% | 4.4만 |
|---|
| 2026.08.28 | ₩21,296 | ₩22,275 | ₩21,202 | ₩21,886 | +2.77% | 5.2만 |
|---|
| 2026.08.27 | ₩21,296 | ₩21,685 | ₩21,082 | ₩21,685 | +1.83% | 3.7만 |
|---|
| 2026.08.26 | ₩21,068 | ₩21,417 | ₩20,934 | ₩21,082 | +0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩21,390 | ₩21,403 | ₩20,840 | ₩21,055 | -1.57% | 3.1만 |
|---|
| 2026.08.24 | ₩21,752 | ₩22,168 | ₩21,202 | ₩21,390 | -1.66% | 1.8만 |
|---|
| 2026.08.21 | ₩22,195 | ₩22,503 | ₩21,122 | ₩21,873 | -1.45% | 1.7만 |
|---|
| 2026.08.20 | ₩22,128 | ₩22,798 | ₩21,806 | ₩21,806 | -1.45% | 3.1만 |
|---|
| 2026.08.19 | ₩22,315 | ₩22,570 | ₩21,806 | ₩21,994 | -1.44% | 1.8만 |
|---|
| 2026.08.18 | ₩22,785 | ₩22,798 | ₩22,315 | ₩22,315 | -2.06% | 1.8만 |
|---|
| 2026.08.17 | ₩21,846 | ₩22,718 | ₩21,846 | ₩22,463 | +2.82% | 5만 |
|---|
| 2026.08.14 | ₩21,672 | ₩21,913 | ₩21,672 | ₩21,833 | +0.74% | 1.5만 |
|---|
| 2026.08.13 | ₩21,792 | ₩21,913 | ₩21,658 | ₩21,672 | -0.55% | 2.6만 |
|---|
| 2026.08.12 | ₩21,779 | ₩21,913 | ₩21,631 | ₩21,792 | +0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩21,859 | ₩21,926 | ₩21,819 | ₩21,859 | 0.00% | 2.2천 |
|---|
| 2026.08.10 | ₩21,886 | ₩22,020 | ₩21,886 | ₩21,940 | +0.25% | 1.2만 |
|---|
| 2026.08.07 | ₩21,926 | ₩22,128 | ₩21,859 | ₩21,953 | +0.12% | 3만 |
|---|
| 2026.08.06 | ₩21,859 | ₩22,061 | ₩21,792 | ₩22,020 | +0.74% | 1.7만 |
|---|
| 2026.08.05 | ₩21,926 | ₩22,074 | ₩21,725 | ₩22,007 | +0.37% | 2.5만 |
|---|
| 2026.08.04 | ₩22,128 | ₩22,128 | ₩21,363 | ₩21,631 | -2.24% | 17.6만 |
|---|
| 2026.08.03 | ₩21,725 | ₩21,926 | ₩21,645 | ₩21,766 | +0.19% | 1.4만 |
|---|
| 2026.07.31 | ₩21,578 | ₩21,846 | ₩21,578 | ₩21,806 | +1.06% | 9.9천 |
|---|
| 2026.07.30 | ₩21,980 | ₩21,980 | ₩21,497 | ₩21,699 | -1.28% | 9.6천 |
|---|
| 2026.07.29 | ₩21,779 | ₩22,061 | ₩21,497 | ₩21,792 | +0.06% | 1.8만 |
|---|
| 2026.07.28 | ₩21,269 | ₩21,725 | ₩21,122 | ₩21,484 | +1.01% | 4.4만 |
|---|
| 2026.07.27 | ₩20,974 | ₩21,457 | ₩20,974 | ₩21,269 | +1.41% | 1.5만 |
|---|
| 2026.07.24 | ₩21,015 | ₩21,444 | ₩20,787 | ₩20,854 | -0.77% | 3.3만 |
|---|
| 2026.07.23 | ₩20,344 | ₩21,041 | ₩20,344 | ₩21,015 | +3.30% | 1.5만 |
|---|
| 2026.07.22 | ₩20,652 | ₩20,921 | ₩20,183 | ₩20,599 | -0.26% | 2.2만 |
|---|
| 2026.07.21 | ₩21,135 | ₩21,323 | ₩20,880 | ₩20,894 | -1.14% | 1.7만 |
|---|
| 2026.07.20 | ₩21,310 | ₩21,578 | ₩21,122 | ₩21,229 | -0.38% | 8천 |
|---|
| 2026.07.17 | ₩21,256 | ₩21,336 | ₩21,041 | ₩21,310 | +0.25% | 4.6천 |
|---|
| 2026.07.16 | ₩21,430 | ₩21,444 | ₩21,175 | ₩21,175 | -1.19% | 8.7천 |
|---|
| 2026.07.15 | ₩21,591 | ₩21,591 | ₩21,417 | ₩21,430 | -0.75% | 9.7천 |
|---|
| 2026.07.14 | ₩21,618 | ₩21,685 | ₩21,175 | ₩21,457 | -0.74% | 1.4만 |
|---|
| 2026.07.13 | ₩21,444 | ₩21,444 | ₩21,162 | ₩21,216 | -1.06% | 2.6만 |
|---|
| 2026.07.10 | ₩21,578 | ₩21,859 | ₩21,323 | ₩21,390 | -0.87% | 1.3만 |
|---|
| 2026.07.09 | ₩21,792 | ₩21,792 | ₩21,457 | ₩21,779 | -0.06% | 1.3만 |
|---|
| 2026.07.08 | ₩22,154 | ₩22,154 | ₩21,457 | ₩21,497 | -2.97% | 1.2만 |
|---|
| 2026.07.07 | ₩21,994 | ₩22,087 | ₩21,712 | ₩21,833 | -0.73% | 1.9만 |
|---|
| 2026.07.06 | ₩21,940 | ₩22,624 | ₩21,672 | ₩22,114 | +0.79% | 9.3천 |
|---|
| 2026.07.02 | ₩21,994 | ₩22,302 | ₩21,806 | ₩21,900 | -0.43% | 8.2천 |
|---|
| 2026.07.01 | ₩22,624 | ₩22,624 | ₩21,672 | ₩21,967 | -2.90% | 3만 |
|---|
| 2026.06.30 | ₩22,718 | ₩22,731 | ₩22,248 | ₩22,584 | -0.59% | 8.1천 |
|---|
| 2026.06.29 | ₩22,248 | ₩22,798 | ₩22,248 | ₩22,798 | +2.47% | 1.5만 |
|---|
| 2026.06.26 | ₩22,262 | ₩23,402 | ₩22,141 | ₩22,409 | +0.66% | 1.4만 |
|---|
| 2026.06.25 | ₩22,959 | ₩22,959 | ₩22,396 | ₩22,570 | -1.69% | 1.1만 |
|---|
| 2026.06.24 | ₩22,771 | ₩23,053 | ₩22,637 | ₩22,651 | -0.53% | 1.6만 |
|---|
| 2026.06.23 | ₩23,093 | ₩23,616 | ₩22,892 | ₩22,892 | -0.87% | 6.5천 |
|---|
| 2026.06.22 | ₩23,174 | ₩23,335 | ₩22,476 | ₩23,093 | -0.35% | 1.5만 |
|---|
| 2026.06.18 | ₩23,402 | ₩23,402 | ₩22,651 | ₩23,268 | -0.57% | 8.4천 |
|---|
| 2026.06.17 | ₩23,348 | ₩23,482 | ₩22,946 | ₩23,147 | -0.86% | 9.6천 |
|---|
| 2026.06.16 | ₩23,308 | ₩23,536 | ₩23,308 | ₩23,335 | +0.12% | 1.2만 |
|---|
| 2026.06.15 | ₩23,308 | ₩23,616 | ₩23,227 | ₩23,294 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩22,986 | ₩23,469 | ₩22,557 | ₩23,294 | +1.34% | 3.3만 |
|---|
| 2026.06.11 | ₩22,302 | ₩22,798 | ₩21,497 | ₩22,718 | +1.86% | 2.9만 |
|---|
| 2026.06.10 | ₩21,792 | ₩21,900 | ₩21,484 | ₩21,806 | +0.06% | 1.8만 |
|---|
| 2026.06.09 | ₩22,087 | ₩22,114 | ₩21,819 | ₩21,953 | -0.61% | 1.1만 |
|---|
| 2026.06.08 | ₩22,128 | ₩22,396 | ₩21,792 | ₩22,114 | -0.06% | 8.3천 |
|---|
| 2026.06.05 | ₩22,396 | ₩22,396 | ₩22,222 | ₩22,262 | -0.60% | 7.4천 |
|---|
| 2026.06.04 | ₩22,262 | ₩22,664 | ₩22,262 | ₩22,396 | +0.60% | 8.9천 |
|---|
| 2026.06.03 | ₩22,838 | ₩22,838 | ₩22,141 | ₩22,369 | -2.06% | 7.7천 |
|---|
| 2026.06.02 | ₩22,986 | ₩22,999 | ₩22,610 | ₩22,718 | -1.17% | 8천 |
|---|
| 2026.06.01 | ₩22,637 | ₩23,026 | ₩22,637 | ₩22,905 | +1.18% | 7.1천 |
|---|
| 2026.05.29 | ₩23,254 | ₩23,509 | ₩22,785 | ₩22,892 | -1.56% | 3.1만 |
|---|
| 2026.05.28 | ₩22,986 | ₩23,442 | ₩22,812 | ₩23,442 | +1.98% | 1.1만 |
|---|
| 2026.05.27 | ₩22,946 | ₩23,053 | ₩22,771 | ₩23,053 | +0.47% | 7.2천 |
|---|
| 2026.05.26 | ₩22,798 | ₩22,919 | ₩22,637 | ₩22,718 | -0.35% | 1.9만 |
|---|
| 2026.05.22 | ₩22,798 | ₩22,798 | ₩22,382 | ₩22,718 | -0.35% | 8.5천 |
|---|
| 2026.05.21 | ₩22,557 | ₩22,691 | ₩22,329 | ₩22,503 | -0.24% | 9.8천 |
|---|
| 2026.05.20 | ₩22,195 | ₩22,396 | ₩22,168 | ₩22,329 | +0.60% | 1.9만 |
|---|
| 2026.05.19 | ₩22,342 | ₩22,704 | ₩22,141 | ₩22,342 | 0.00% | 9.6천 |
|---|
| 2026.05.18 | ₩22,302 | ₩22,677 | ₩22,141 | ₩22,315 | +0.06% | 2.5만 |
|---|
| 2026.05.15 | ₩22,798 | ₩22,798 | ₩22,329 | ₩22,476 | -1.41% | 1.7만 |
|---|
| 2026.05.14 | ₩22,677 | ₩23,133 | ₩22,651 | ₩22,785 | +0.47% | 1만 |
|---|
| 2026.05.13 | ₩22,543 | ₩22,731 | ₩22,275 | ₩22,651 | +0.48% | 1만 |
|---|
| 2026.05.12 | ₩22,168 | ₩23,066 | ₩22,168 | ₩22,704 | +2.42% | 7.1천 |
|---|
| 2026.05.11 | ₩23,026 | ₩23,321 | ₩22,235 | ₩22,369 | -2.85% | 2.3만 |
|---|
| 2026.05.08 | ₩23,308 | ₩23,375 | ₩23,107 | ₩23,160 | -0.63% | 9.1천 |
|---|
| 2026.05.07 | ₩23,509 | ₩23,509 | ₩23,120 | ₩23,308 | -0.86% | 1.1만 |
|---|
| 2026.05.06 | ₩23,066 | ₩23,844 | ₩22,932 | ₩23,455 | +1.69% | 1.6만 |
|---|
| 2026.05.05 | ₩23,013 | ₩23,308 | ₩23,013 | ₩23,120 | +0.47% | 7.2천 |
|---|
| 2026.05.04 | ₩22,999 | ₩23,603 | ₩22,999 | ₩23,053 | +0.23% | 1.6만 |
|---|
| 2026.05.01 | ₩23,871 | ₩24,032 | ₩23,174 | ₩23,174 | -2.92% | 3.6만 |
|---|
| 2026.04.30 | ₩23,750 | ₩23,952 | ₩23,603 | ₩23,791 | +0.17% | 6.3천 |
|---|
| 2026.04.29 | ₩24,045 | ₩24,045 | ₩23,603 | ₩23,724 | -1.34% | 1.2만 |
|---|
| 2026.04.28 | ₩23,764 | ₩23,965 | ₩23,603 | ₩23,724 | -0.17% | 1.1만 |
|---|
| 2026.04.27 | ₩24,126 | ₩24,126 | ₩23,844 | ₩24,005 | -0.50% | 1.2만 |
|---|
| 2026.04.24 | ₩24,327 | ₩24,327 | ₩23,898 | ₩24,126 | -0.83% | 1.4만 |
|---|
| 2026.04.23 | ₩23,952 | ₩24,139 | ₩23,737 | ₩23,898 | -0.22% | 1.1만 |
|---|
| 2026.04.22 | ₩23,858 | ₩24,340 | ₩23,576 | ₩23,952 | +0.39% | 3.1만 |
|---|
| 2026.04.21 | ₩24,421 | ₩24,421 | ₩23,817 | ₩23,831 | -2.42% | 6천 |
|---|
| 2026.04.20 | ₩24,354 | ₩24,407 | ₩23,858 | ₩24,086 | -1.10% | 1.7만 |
|---|
| 2026.04.17 | ₩23,871 | ₩24,273 | ₩23,737 | ₩24,019 | +0.62% | 2만 |
|---|
| 2026.04.16 | ₩23,884 | ₩23,884 | ₩23,375 | ₩23,670 | -0.90% | 1.3만 |
|---|
| 2026.04.15 | ₩23,952 | ₩23,965 | ₩23,469 | ₩23,791 | -0.67% | 5.7천 |
|---|
| 2026.04.14 | ₩23,402 | ₩23,965 | ₩23,308 | ₩23,911 | +2.18% | 2.4만 |
|---|
| 2026.04.13 | ₩23,442 | ₩23,563 | ₩23,133 | ₩23,227 | -0.92% | 1.3만 |
|---|
| 2026.04.10 | ₩23,080 | ₩23,442 | ₩22,879 | ₩23,442 | +1.57% | 4.3천 |
|---|
| 2026.04.09 | ₩23,737 | ₩23,737 | ₩22,745 | ₩22,999 | -3.11% | 1.5만 |
|---|
| 2026.04.08 | ₩23,469 | ₩23,804 | ₩23,469 | ₩23,630 | +0.69% | 1.4만 |
|---|
| 2026.04.07 | ₩23,750 | ₩23,750 | ₩23,214 | ₩23,241 | -2.15% | 9천 |
|---|
| 2026.04.06 | ₩23,201 | ₩23,710 | ₩23,133 | ₩23,281 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩23,925 | ₩23,925 | ₩23,040 | ₩23,147 | -3.25% | 1.3만 |
|---|
| 2026.04.01 | ₩23,201 | ₩23,442 | ₩22,691 | ₩23,335 | +0.58% | 1.9만 |
|---|
| 2026.03.31 | ₩22,584 | ₩23,268 | ₩21,725 | ₩22,986 | +1.78% | 3.8만 |
|---|
| 2026.03.30 | ₩22,128 | ₩22,745 | ₩22,034 | ₩22,101 | -0.12% | 1.4만 |
|---|
| 2026.03.27 | ₩22,664 | ₩24,501 | ₩22,664 | ₩22,771 | +0.47% | 1.7만 |
|---|
| 2026.03.26 | ₩24,488 | ₩25,319 | ₩21,538 | ₩23,066 | -5.81% | 1.9만 |
|---|
| 2026.03.25 | ₩24,542 | ₩25,239 | ₩24,139 | ₩24,837 | +1.20% | 1.4만 |
|---|
| 2026.03.24 | ₩24,488 | ₩25,078 | ₩24,139 | ₩24,676 | +0.77% | 5.4천 |
|---|
| 2026.03.23 | ₩24,689 | ₩24,877 | ₩24,421 | ₩24,770 | +0.33% | 9.9천 |
|---|
| 2026.03.20 | ₩25,051 | ₩25,319 | ₩24,568 | ₩24,568 | -1.93% | 6.2천 |
|---|
| 2026.03.19 | ₩24,930 | ₩25,279 | ₩24,930 | ₩24,998 | +0.27% | 7.3천 |
|---|
| 2026.03.18 | ₩25,306 | ₩25,561 | ₩25,266 | ₩25,266 | -0.16% | 2.7천 |
|---|
| 2026.03.17 | ₩25,158 | ₩25,614 | ₩25,158 | ₩25,534 | +1.49% | 8.1천 |
|---|
| 2026.03.16 | ₩25,105 | ₩25,816 | ₩24,837 | ₩25,319 | +0.85% | 5.1천 |
|---|
| 2026.03.13 | ₩25,427 | ₩25,440 | ₩25,078 | ₩25,105 | -1.27% | 8.9천 |
|---|
| 2026.03.12 | ₩25,547 | ₩25,749 | ₩25,118 | ₩25,118 | -1.68% | 1.4만 |
|---|
| 2026.03.11 | ₩25,628 | ₩25,883 | ₩25,413 | ₩25,749 | +0.47% | 1.4만 |
|---|
| 2026.03.10 | ₩24,796 | ₩25,842 | ₩24,796 | ₩25,534 | +2.97% | 2.8만 |
|---|
| 2026.03.09 | ₩25,346 | ₩25,346 | ₩24,247 | ₩24,783 | -2.22% | 1.9만 |
|---|
| 2026.03.06 | ₩25,386 | ₩25,386 | ₩25,011 | ₩25,333 | -0.21% | 1.4만 |
|---|
| 2026.03.05 | ₩25,601 | ₩25,601 | ₩25,065 | ₩25,279 | -1.26% | 1.2만 |
|---|
| 2026.03.04 | ₩25,333 | ₩25,333 | ₩25,051 | ₩25,078 | -1.01% | 6.7천 |
|---|
| 2026.03.03 | ₩25,105 | ₩25,507 | ₩25,105 | ₩25,440 | +1.34% | 6.8천 |
|---|
| 2026.03.02 | ₩25,360 | ₩25,628 | ₩25,105 | ₩25,105 | -1.00% | 1.4만 |
|---|
| 2026.02.27 | ₩25,628 | ₩25,628 | ₩25,226 | ₩25,360 | -1.05% | 1.8만 |
|---|
| 2026.02.26 | ₩25,360 | ₩25,574 | ₩25,360 | ₩25,547 | +0.74% | 3.7천 |
|---|
| 2026.02.25 | ₩25,440 | ₩25,561 | ₩25,319 | ₩25,360 | -0.32% | 2.1만 |
|---|
| 2026.02.24 | ₩25,842 | ₩25,842 | ₩25,360 | ₩25,440 | -1.56% | 7천 |
|---|
| 2026.02.23 | ₩25,708 | ₩25,816 | ₩25,494 | ₩25,695 | -0.05% | 7.1천 |
|---|
| 2026.02.20 | ₩25,494 | ₩25,883 | ₩25,400 | ₩25,668 | +0.68% | 1.2만 |
|---|
| 2026.02.19 | ₩25,829 | ₩25,883 | ₩25,467 | ₩25,749 | -0.31% | 1.2만 |
|---|
| 2026.02.18 | ₩25,574 | ₩25,869 | ₩25,574 | ₩25,762 | +0.73% | 5.1천 |
|---|
| 2026.02.17 | ₩25,775 | ₩25,856 | ₩25,427 | ₩25,856 | +0.31% | 8.4천 |
|---|
| 2026.02.13 | ₩25,655 | ₩25,816 | ₩25,561 | ₩25,775 | +0.47% | 4.6천 |
|---|
| 2026.02.12 | ₩25,547 | ₩25,708 | ₩25,373 | ₩25,641 | +0.37% | 4.5천 |
|---|
| 2026.02.11 | ₩25,521 | ₩25,641 | ₩25,293 | ₩25,547 | +0.11% | 1.3만 |
|---|
| 2026.02.10 | ₩25,091 | ₩25,480 | ₩25,091 | ₩25,467 | +1.50% | 1.1만 |
|---|
| 2026.02.09 | ₩25,400 | ₩25,480 | ₩25,038 | ₩25,454 | +0.21% | 2.4만 |
|---|
| 2026.02.06 | ₩25,239 | ₩25,467 | ₩25,145 | ₩25,400 | +0.64% | 1.4만 |
|---|
| 2026.02.05 | ₩25,454 | ₩25,454 | ₩25,011 | ₩25,266 | -0.74% | 8.1천 |
|---|
| 2026.02.04 | ₩25,306 | ₩25,480 | ₩24,984 | ₩25,413 | +0.42% | 2.5만 |
|---|
| 2026.02.03 | ₩24,984 | ₩25,454 | ₩24,984 | ₩25,212 | +0.91% | 9.6천 |
|---|
| 2026.02.02 | ₩25,185 | ₩25,480 | ₩25,011 | ₩25,011 | -0.69% | 8.3천 |
|---|
| 2026.01.30 | ₩25,494 | ₩25,695 | ₩25,226 | ₩25,293 | -0.79% | 1.5만 |
|---|
| 2026.01.29 | ₩26,084 | ₩26,084 | ₩25,561 | ₩25,883 | -0.77% | 4.9천 |
|---|
| 2026.01.28 | ₩25,896 | ₩26,084 | ₩25,722 | ₩26,030 | +0.52% | 1.2만 |
|---|
| 2026.01.27 | ₩25,842 | ₩26,285 | ₩25,614 | ₩26,151 | +1.19% | 1만 |
|---|
| 2026.01.26 | ₩25,936 | ₩25,936 | ₩25,507 | ₩25,614 | -1.24% | 1.2만 |
|---|
| 2026.01.23 | ₩25,856 | ₩26,151 | ₩25,588 | ₩26,151 | +1.14% | 1.5만 |
|---|
| 2026.01.22 | ₩25,977 | ₩26,500 | ₩25,641 | ₩25,802 | -0.67% | 7.8천 |
|---|
| 2026.01.21 | ₩25,963 | ₩26,312 | ₩25,883 | ₩25,950 | -0.05% | 1.4만 |
|---|
| 2026.01.20 | ₩25,588 | ₩26,312 | ₩25,507 | ₩25,963 | +1.47% | 3.1만 |
|---|
| 2026.01.16 | ₩25,668 | ₩26,540 | ₩25,373 | ₩25,802 | +0.52% | 3.2만 |
|---|
| 2026.01.15 | ₩25,199 | ₩25,588 | ₩24,662 | ₩25,480 | +1.12% | 3.1만 |
|---|
| 2026.01.14 | ₩24,595 | ₩24,837 | ₩24,488 | ₩24,837 | +0.98% | 2.3만 |
|---|
| 2026.01.13 | ₩24,166 | ₩24,743 | ₩24,166 | ₩24,515 | +1.44% | 2.1만 |
|---|
| 2026.01.12 | ₩24,676 | ₩24,676 | ₩24,354 | ₩24,501 | -0.71% | 2.4만 |
|---|
| 2026.01.09 | ₩24,206 | ₩25,091 | ₩24,206 | ₩24,863 | +2.71% | 2.3만 |
|---|
| 2026.01.08 | ₩23,133 | ₩24,609 | ₩22,905 | ₩24,220 | +4.70% | 5.1만 |
|---|
| 2026.01.07 | ₩23,133 | ₩23,254 | ₩22,986 | ₩23,053 | -0.35% | 2.3만 |
|---|
| 2026.01.06 | ₩23,053 | ₩23,361 | ₩22,932 | ₩23,268 | +0.93% | 3.1만 |
|---|
| 2026.01.05 | ₩22,517 | ₩23,053 | ₩22,436 | ₩22,973 | +2.03% | 3.4만 |
|---|
| 2026.01.02 | ₩21,484 | ₩22,289 | ₩21,122 | ₩22,248 | +3.56% | 10.6만 |
|---|
| 2025.12.31 | ₩21,202 | ₩21,833 | ₩20,988 | ₩21,310 | +0.51% | 24.4만 |
|---|
| 2025.12.30 | ₩22,731 | ₩22,731 | ₩21,484 | ₩21,792 | -4.13% | 6.5만 |
|---|
| 2025.12.29 | ₩24,448 | ₩24,783 | ₩22,825 | ₩23,013 | -5.87% | 8.1만 |
|---|
| 2025.12.26 | ₩24,729 | ₩24,944 | ₩23,750 | ₩24,394 | -1.36% | 4.7만 |
|---|
| 2025.12.24 | ₩25,319 | ₩25,319 | ₩24,649 | ₩24,743 | -2.28% | 2.9만 |
|---|
| 2025.12.23 | ₩25,011 | ₩25,588 | ₩24,944 | ₩25,588 | +2.31% | 1.2만 |
|---|
| 2025.12.22 | ₩24,716 | ₩25,185 | ₩24,716 | ₩24,957 | +0.98% | 8.6천 |
|---|
| 2025.12.19 | ₩24,676 | ₩25,185 | ₩24,676 | ₩24,930 | +1.03% | 1.1만 |
|---|
| 2025.12.18 | ₩24,676 | ₩25,212 | ₩24,676 | ₩24,823 | +0.60% | 2.3만 |
|---|
| 2025.12.17 | ₩26,191 | ₩26,473 | ₩24,139 | ₩24,501 | -6.45% | 2.9만 |
|---|
| 2025.12.16 | ₩26,272 | ₩26,473 | ₩25,990 | ₩26,218 | -0.20% | 5.4천 |
|---|
| 2025.12.15 | ₩26,178 | ₩26,285 | ₩25,950 | ₩26,245 | +0.26% | 9.4천 |
|---|
| 2025.12.12 | ₩26,272 | ₩26,593 | ₩26,164 | ₩26,473 | +0.77% | 7.9천 |
|---|
| 2025.12.11 | ₩26,044 | ₩26,754 | ₩26,044 | ₩26,607 | +2.16% | 9.9천 |
|---|
| 2025.12.10 | ₩26,285 | ₩26,754 | ₩26,030 | ₩26,607 | +1.22% | 7.9천 |
|---|
| 2025.12.09 | ₩26,325 | ₩26,352 | ₩25,883 | ₩26,352 | +0.10% | 9.2천 |
|---|
| 2025.12.08 | ₩26,325 | ₩26,352 | ₩26,151 | ₩26,191 | -0.51% | 1.3만 |
|---|
| 2025.12.05 | ₩26,339 | ₩26,339 | ₩26,164 | ₩26,191 | -0.56% | 8.7천 |
|---|
| 2025.12.04 | ₩26,218 | ₩26,500 | ₩26,151 | ₩26,339 | +0.46% | 9.1천 |
|---|
| 2025.12.03 | ₩26,473 | ₩26,580 | ₩26,258 | ₩26,312 | -0.61% | 1.4만 |
|---|
| 2025.12.02 | ₩27,103 | ₩27,103 | ₩26,446 | ₩26,607 | -1.83% | 6.2천 |
|---|
| 2025.12.01 | ₩27,023 | ₩27,036 | ₩26,406 | ₩26,432 | -2.18% | 2.3만 |
|---|
| 2025.11.28 | ₩27,143 | ₩27,143 | ₩27,023 | ₩27,023 | -0.44% | 6.9천 |
|---|
| 2025.11.26 | ₩26,942 | ₩27,143 | ₩26,942 | ₩27,143 | +0.75% | 1.2만 |
|---|
| 2025.11.25 | ₩26,942 | ₩27,090 | ₩26,875 | ₩26,942 | 0.00% | 8.8천 |
|---|
| 2025.11.24 | ₩26,754 | ₩26,862 | ₩26,741 | ₩26,781 | +0.10% | 8.7천 |
|---|
| 2025.11.21 | ₩26,379 | ₩26,781 | ₩26,164 | ₩26,714 | +1.27% | 1.9만 |
|---|
| 2025.11.20 | ₩27,116 | ₩27,116 | ₩26,419 | ₩26,513 | -2.23% | 3.9천 |
|---|
| 2025.11.19 | ₩26,956 | ₩26,956 | ₩26,526 | ₩26,526 | -1.59% | 8.3천 |
|---|
| 2025.11.18 | ₩26,500 | ₩27,116 | ₩26,446 | ₩26,956 | +1.72% | 6.7천 |
|---|
| 2025.11.17 | ₩26,620 | ₩26,687 | ₩26,312 | ₩26,620 | 0.00% | 1.5만 |
|---|
| 2025.11.14 | ₩26,902 | ₩26,982 | ₩26,231 | ₩26,821 | -0.30% | 2.8만 |
|---|
| 2025.11.13 | ₩26,473 | ₩26,754 | ₩26,218 | ₩26,754 | +1.06% | 2.3만 |
|---|
| 2025.11.12 | ₩25,990 | ₩26,218 | ₩25,977 | ₩26,164 | +0.67% | 3.5천 |
|---|
| 2025.11.11 | ₩26,084 | ₩26,285 | ₩25,936 | ₩25,936 | -0.57% | 3.7천 |
|---|
| 2025.11.10 | ₩26,419 | ₩26,419 | ₩25,896 | ₩26,084 | -1.27% | 6.5천 |
|---|
| 2025.11.07 | ₩26,419 | ₩26,419 | ₩25,896 | ₩25,896 | -1.98% | 3.3천 |
|---|
| 2025.11.06 | ₩26,379 | ₩26,379 | ₩25,936 | ₩26,084 | -1.12% | 5.5천 |
|---|
| 2025.11.05 | ₩26,191 | ₩26,432 | ₩25,534 | ₩26,191 | 0.00% | 8.4천 |
|---|
| 2025.11.04 | ₩25,923 | ₩26,245 | ₩25,896 | ₩26,070 | +0.57% | 7천 |
|---|
| 2025.11.03 | ₩26,446 | ₩26,996 | ₩25,521 | ₩26,205 | -0.91% | 3.7만 |
|---|
| 2025.10.31 | ₩25,950 | ₩26,432 | ₩25,950 | ₩26,017 | +0.26% | 9.2천 |
|---|
| 2025.10.30 | ₩25,896 | ₩26,432 | ₩25,896 | ₩25,950 | +0.21% | 1.5만 |
|---|
| 2025.10.29 | ₩26,674 | ₩26,781 | ₩25,896 | ₩25,896 | -2.92% | 9.2천 |
|---|
| 2025.10.28 | ₩25,977 | ₩26,848 | ₩25,829 | ₩25,896 | -0.31% | 1.3만 |
|---|
| 2025.10.27 | ₩25,963 | ₩25,963 | ₩25,695 | ₩25,896 | -0.26% | 1.6만 |
|---|
| 2025.10.24 | ₩26,057 | ₩26,781 | ₩25,749 | ₩26,137 | +0.31% | 1만 |
|---|
| 2025.10.23 | ₩26,325 | ₩26,593 | ₩26,003 | ₩26,003 | -1.22% | 1.6만 |
|---|
| 2025.10.22 | ₩27,130 | ₩27,130 | ₩26,459 | ₩26,607 | -1.93% | 6.5천 |
|---|
| 2025.10.21 | ₩26,687 | ₩26,835 | ₩26,432 | ₩26,486 | -0.75% | 7.4천 |
|---|
| 2025.10.20 | ₩26,191 | ₩26,660 | ₩26,017 | ₩26,164 | -0.10% | 1.1만 |
|---|
| 2025.10.17 | ₩26,607 | ₩27,143 | ₩26,003 | ₩26,352 | -0.96% | 5.2만 |
|---|
| 2025.10.16 | ₩26,607 | ₩27,143 | ₩26,607 | ₩26,660 | +0.20% | 5.9천 |
|---|
| 2025.10.15 | ₩26,660 | ₩27,157 | ₩26,607 | ₩26,754 | +0.35% | 8.8천 |
|---|
| 2025.10.14 | ₩26,835 | ₩27,224 | ₩26,500 | ₩26,862 | +0.10% | 1.6만 |
|---|
| 2025.10.13 | ₩27,197 | ₩27,599 | ₩26,553 | ₩26,902 | -1.08% | 1.5만 |
|---|
| 2025.10.10 | ₩26,862 | ₩27,023 | ₩26,486 | ₩26,634 | -0.85% | 1.7만 |
|---|