시장 데이터를 불러오는 중
전체 종목
TransCanada PipeLines Limited 6.250% Junior Subordinated Notes due 2085 과거 주가
TransCanada PipeLines Limited 6.250% Junior Subordinated Notes due 2085 · TCPA · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TransCanada PipeLines Limited 6.250% Junior Subordinated Notes due 2085 · TCPA · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,247 | ₩27,247 | ₩26,684 | ₩26,952 | -1.08% | 3.3만 |
| 2026.10.08 | ₩26,831 | ₩27,274 | ₩26,577 | ₩27,207 | +1.40% | 7.5만 |
| 2026.10.07 | ₩26,684 | ₩26,944 | ₩26,335 | ₩26,684 | 0.00% | 3.9만 |
| 2026.10.06 | ₩26,845 | ₩27,086 | ₩26,711 | ₩26,885 | +0.15% | 5.4만 |
| 2026.10.05 | ₩26,711 | ₩26,999 | ₩26,550 | ₩26,845 | +0.50% | 3.2만 |
| 2026.10.02 | ₩27,153 | ₩27,475 | ₩26,536 | ₩26,818 | -1.23% | 5.7만 |
| 2026.10.01 | ₩26,644 | ₩28,239 | ₩26,295 | ₩27,086 | +1.66% | 4.5만 |
| 2026.09.30 | ₩27,368 | ₩27,737 | ₩26,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,536 |
| -3.04% |
| 9.1만 |
| 2026.09.29 | ₩27,864 | ₩28,963 | ₩26,831 | ₩27,140 | -2.60% | 3.6만 |
|---|
| 2026.09.28 | ₩27,958 | ₩28,400 | ₩27,502 | ₩27,743 | -0.77% | 2.6만 |
|---|
| 2026.09.25 | ₩27,998 | ₩29,620 | ₩27,529 | ₩28,011 | +0.05% | 3.1만 |
|---|
| 2026.09.24 | ₩28,414 | ₩28,414 | ₩27,676 | ₩27,998 | -1.46% | 4.2만 |
|---|
| 2026.09.23 | ₩28,950 | ₩29,037 | ₩28,186 | ₩28,320 | -2.18% | 2.5만 |
|---|
| 2026.09.22 | ₩29,178 | ₩29,359 | ₩28,896 | ₩28,950 | -0.78% | 4만 |
|---|
| 2026.09.21 | ₩29,446 | ₩29,446 | ₩28,843 | ₩29,232 | -0.73% | 4.3만 |
|---|
| 2026.09.18 | ₩29,339 | ₩29,646 | ₩29,285 | ₩29,413 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩29,393 | ₩29,591 | ₩29,191 | ₩29,473 | +0.27% | 4.7만 |
|---|
| 2026.09.16 | ₩29,580 | ₩29,580 | ₩29,151 | ₩29,299 | -0.95% | 7.3만 |
|---|
| 2026.09.15 | ₩29,634 | ₩29,688 | ₩29,285 | ₩29,460 | -0.59% | 8.8만 |
|---|
| 2026.09.14 | ₩29,419 | ₩29,714 | ₩29,285 | ₩29,513 | +0.32% | 1.9만 |
|---|
| 2026.09.11 | ₩29,688 | ₩29,688 | ₩29,205 | ₩29,359 | -1.11% | 2.4만 |
|---|
| 2026.09.10 | ₩29,634 | ₩29,755 | ₩29,366 | ₩29,553 | -0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩29,822 | ₩29,822 | ₩29,567 | ₩29,634 | -0.63% | 2.1만 |
|---|
| 2026.09.08 | ₩29,902 | ₩29,902 | ₩29,567 | ₩29,661 | -0.81% | 4.4만 |
|---|
| 2026.09.04 | ₩29,889 | ₩30,157 | ₩29,701 | ₩29,822 | -0.22% | 1.3만 |
|---|
| 2026.09.03 | ₩29,580 | ₩29,969 | ₩29,540 | ₩29,755 | +0.59% | 1.1만 |
|---|
| 2026.09.02 | ₩29,352 | ₩29,693 | ₩28,950 | ₩29,540 | +0.64% | 2.4만 |
|---|
| 2026.09.01 | ₩29,433 | ₩29,433 | ₩29,165 | ₩29,299 | -0.46% | 2.9만 |
|---|
| 2026.08.31 | ₩29,446 | ₩29,446 | ₩29,165 | ₩29,446 | 0.00% | 5.3만 |
|---|
| 2026.08.28 | ₩29,473 | ₩29,473 | ₩29,111 | ₩29,446 | -0.09% | 2.1만 |
|---|
| 2026.08.27 | ₩29,460 | ₩29,567 | ₩29,292 | ₩29,446 | -0.05% | 3.2만 |
|---|
| 2026.08.26 | ₩29,446 | ₩29,486 | ₩29,098 | ₩29,366 | -0.27% | 5.4만 |
|---|
| 2026.08.25 | ₩29,580 | ₩29,688 | ₩29,366 | ₩29,446 | -0.45% | 7.5만 |
|---|
| 2026.08.24 | ₩29,634 | ₩30,050 | ₩29,419 | ₩29,553 | -0.27% | 5.8만 |
|---|
| 2026.08.21 | ₩29,929 | ₩30,007 | ₩28,943 | ₩29,634 | -0.99% | 2.5만 |
|---|
| 2026.08.20 | ₩30,345 | ₩30,345 | ₩29,419 | ₩29,781 | -1.86% | 8.2만 |
|---|
| 2026.08.19 | ₩30,157 | ₩30,935 | ₩29,808 | ₩30,371 | +0.71% | 6.3만 |
|---|
| 2026.08.18 | ₩30,170 | ₩30,170 | ₩29,822 | ₩30,043 | -0.42% | 1.7만 |
|---|
| 2026.08.17 | ₩30,331 | ₩30,398 | ₩29,983 | ₩30,063 | -0.88% | 4만 |
|---|
| 2026.08.14 | ₩30,331 | ₩30,452 | ₩30,318 | ₩30,430 | +0.33% | 9.1천 |
|---|
| 2026.08.13 | ₩30,492 | ₩30,505 | ₩30,385 | ₩30,425 | -0.22% | 1만 |
|---|
| 2026.08.12 | ₩30,479 | ₩30,479 | ₩30,237 | ₩30,345 | -0.44% | 1.2만 |
|---|
| 2026.08.11 | ₩30,492 | ₩30,754 | ₩30,237 | ₩30,385 | -0.35% | 1.5만 |
|---|
| 2026.08.10 | ₩30,747 | ₩30,814 | ₩30,345 | ₩30,371 | -1.22% | 1.2만 |
|---|
| 2026.08.07 | ₩30,774 | ₩30,774 | ₩30,465 | ₩30,559 | -0.70% | 1.5만 |
|---|
| 2026.08.06 | ₩30,707 | ₩30,841 | ₩30,532 | ₩30,666 | -0.13% | 1.6만 |
|---|
| 2026.08.05 | ₩30,841 | ₩30,901 | ₩30,599 | ₩30,640 | -0.65% | 2.4만 |
|---|
| 2026.08.04 | ₩30,854 | ₩30,921 | ₩30,827 | ₩30,868 | +0.04% | 3.1만 |
|---|
| 2026.08.03 | ₩30,961 | ₩31,122 | ₩30,814 | ₩30,948 | -0.04% | 1.5만 |
|---|
| 2026.07.31 | ₩30,935 | ₩31,008 | ₩30,760 | ₩30,814 | -0.39% | 3.8만 |
|---|
| 2026.07.30 | ₩30,760 | ₩30,921 | ₩30,733 | ₩30,787 | +0.09% | 4.5만 |
|---|
| 2026.07.29 | ₩30,908 | ₩30,935 | ₩30,707 | ₩30,787 | -0.39% | 2.4만 |
|---|
| 2026.07.28 | ₩30,733 | ₩30,975 | ₩30,519 | ₩30,854 | +0.39% | 3.1만 |
|---|
| 2026.07.27 | ₩30,626 | ₩30,733 | ₩30,479 | ₩30,680 | +0.18% | 2.7만 |
|---|
| 2026.07.24 | ₩30,573 | ₩30,573 | ₩30,438 | ₩30,532 | -0.13% | 9.3천 |
|---|
| 2026.07.23 | ₩30,800 | ₩30,854 | ₩30,465 | ₩30,546 | -0.83% | 1.5만 |
|---|
| 2026.07.22 | ₩30,961 | ₩30,961 | ₩30,760 | ₩30,760 | -0.65% | 1.9만 |
|---|
| 2026.07.21 | ₩31,028 | ₩31,176 | ₩30,854 | ₩30,935 | -0.30% | 9.7천 |
|---|
| 2026.07.20 | ₩31,189 | ₩31,458 | ₩30,894 | ₩30,894 | -0.95% | 3.5만 |
|---|
| 2026.07.17 | ₩31,122 | ₩31,404 | ₩31,095 | ₩31,310 | +0.60% | 1.2만 |
|---|
| 2026.07.16 | ₩31,967 | ₩31,967 | ₩31,578 | ₩31,793 | -0.55% | 9.1천 |
|---|
| 2026.07.15 | ₩31,565 | ₩32,021 | ₩31,310 | ₩31,900 | +1.06% | 7.2만 |
|---|
| 2026.07.14 | ₩31,364 | ₩31,538 | ₩31,163 | ₩31,538 | +0.56% | 4만 |
|---|
| 2026.07.13 | ₩31,069 | ₩31,310 | ₩30,955 | ₩31,203 | +0.43% | 6.3만 |
|---|
| 2026.07.10 | ₩31,109 | ₩31,109 | ₩30,854 | ₩31,022 | -0.28% | 1.9만 |
|---|
| 2026.07.09 | ₩30,868 | ₩31,149 | ₩30,747 | ₩31,002 | +0.43% | 5.7만 |
|---|
| 2026.07.08 | ₩31,069 | ₩31,176 | ₩30,640 | ₩30,894 | -0.56% | 8.6만 |
|---|
| 2026.07.07 | ₩31,216 | ₩31,216 | ₩30,948 | ₩31,109 | -0.34% | 3.9만 |
|---|
| 2026.07.06 | ₩31,122 | ₩31,203 | ₩30,948 | ₩31,163 | +0.13% | 3.7만 |
|---|
| 2026.07.02 | ₩31,055 | ₩31,109 | ₩30,955 | ₩31,082 | +0.09% | 1.8만 |
|---|
| 2026.07.01 | ₩30,988 | ₩31,055 | ₩30,908 | ₩31,002 | +0.04% | 1.8만 |
|---|
| 2026.06.30 | ₩31,015 | ₩31,069 | ₩30,841 | ₩30,894 | -0.39% | 26.3만 |
|---|
| 2026.06.29 | ₩31,095 | ₩31,095 | ₩30,787 | ₩30,921 | -0.56% | 10.1만 |
|---|
| 2026.06.26 | ₩30,935 | ₩31,122 | ₩30,868 | ₩31,002 | +0.22% | 2.1만 |
|---|
| 2026.06.25 | ₩31,283 | ₩31,290 | ₩30,921 | ₩30,975 | -0.99% | 2.5만 |
|---|
| 2026.06.24 | ₩31,323 | ₩31,431 | ₩31,042 | ₩31,203 | -0.39% | 3만 |
|---|
| 2026.06.23 | ₩31,471 | ₩31,511 | ₩31,283 | ₩31,290 | -0.58% | 1.3만 |
|---|
| 2026.06.22 | ₩31,726 | ₩31,726 | ₩31,377 | ₩31,417 | -0.97% | 1.9만 |
|---|
| 2026.06.18 | ₩31,672 | ₩31,833 | ₩31,578 | ₩31,645 | -0.08% | 2.5만 |
|---|
| 2026.06.17 | ₩31,726 | ₩31,766 | ₩31,525 | ₩31,618 | -0.34% | 1.5만 |
|---|
| 2026.06.16 | ₩31,746 | ₩31,833 | ₩31,618 | ₩31,645 | -0.32% | 9.3만 |
|---|
| 2026.06.15 | ₩31,766 | ₩31,846 | ₩31,605 | ₩31,645 | -0.38% | 5.6천 |
|---|
| 2026.06.12 | ₩31,685 | ₩31,685 | ₩31,538 | ₩31,618 | -0.21% | 1.9만 |
|---|
| 2026.06.11 | ₩31,431 | ₩31,712 | ₩31,390 | ₩31,672 | +0.77% | 2.3만 |
|---|
| 2026.06.10 | ₩31,538 | ₩31,672 | ₩31,390 | ₩31,431 | -0.34% | 2.2만 |
|---|
| 2026.06.09 | ₩31,860 | ₩31,860 | ₩31,458 | ₩31,551 | -0.97% | 2.1만 |
|---|
| 2026.06.08 | ₩31,967 | ₩31,980 | ₩31,699 | ₩31,699 | -0.84% | 8.9천 |
|---|
| 2026.06.05 | ₩31,940 | ₩31,954 | ₩31,779 | ₩31,793 | -0.46% | 1.1만 |
|---|
| 2026.06.04 | ₩32,048 | ₩32,101 | ₩31,967 | ₩31,967 | -0.25% | 1.3만 |
|---|
| 2026.06.03 | ₩32,128 | ₩32,128 | ₩31,887 | ₩31,980 | -0.46% | 8.2천 |
|---|
| 2026.06.02 | ₩32,182 | ₩32,182 | ₩31,994 | ₩32,088 | -0.29% | 6.3천 |
|---|
| 2026.06.01 | ₩32,074 | ₩32,222 | ₩32,074 | ₩32,155 | +0.25% | 1.7만 |
|---|
| 2026.05.29 | ₩32,182 | ₩32,222 | ₩32,061 | ₩32,061 | -0.38% | 2.9만 |
|---|
| 2026.05.28 | ₩32,168 | ₩32,222 | ₩32,021 | ₩32,088 | -0.25% | 1.5만 |
|---|
| 2026.05.27 | ₩32,302 | ₩32,302 | ₩32,048 | ₩32,061 | -0.75% | 3.6만 |
|---|
| 2026.05.26 | ₩32,275 | ₩32,275 | ₩31,980 | ₩32,182 | -0.29% | 2.7만 |
|---|
| 2026.05.22 | ₩32,141 | ₩32,141 | ₩32,007 | ₩32,101 | -0.13% | 4.6천 |
|---|
| 2026.05.21 | ₩32,168 | ₩32,168 | ₩31,913 | ₩32,034 | -0.42% | 1.7만 |
|---|
| 2026.05.20 | ₩32,195 | ₩32,235 | ₩32,089 | ₩32,168 | -0.08% | 1.4만 |
|---|
| 2026.05.19 | ₩32,222 | ₩32,249 | ₩31,954 | ₩32,155 | -0.21% | 4.9만 |
|---|
| 2026.05.18 | ₩32,235 | ₩32,235 | ₩32,088 | ₩32,182 | -0.17% | 1.6만 |
|---|
| 2026.05.15 | ₩32,235 | ₩32,235 | ₩32,088 | ₩32,182 | -0.17% | 1.8만 |
|---|
| 2026.05.14 | ₩32,115 | ₩32,249 | ₩32,115 | ₩32,235 | +0.38% | 3.8만 |
|---|
| 2026.05.13 | ₩32,262 | ₩32,275 | ₩32,141 | ₩32,161 | -0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩32,275 | ₩32,289 | ₩32,115 | ₩32,195 | -0.25% | 2.4만 |
|---|
| 2026.05.11 | ₩32,289 | ₩32,383 | ₩32,168 | ₩32,208 | -0.25% | 2.3만 |
|---|
| 2026.05.08 | ₩32,289 | ₩32,289 | ₩32,148 | ₩32,289 | 0.00% | 1.7만 |
|---|
| 2026.05.07 | ₩32,222 | ₩32,235 | ₩32,061 | ₩32,182 | -0.12% | 4.2만 |
|---|
| 2026.05.06 | ₩32,356 | ₩32,356 | ₩32,128 | ₩32,155 | -0.62% | 3.1만 |
|---|
| 2026.05.05 | ₩32,262 | ₩32,356 | ₩32,182 | ₩32,215 | -0.15% | 2.8만 |
|---|
| 2026.05.04 | ₩32,208 | ₩32,249 | ₩31,980 | ₩32,249 | +0.12% | 3.9만 |
|---|
| 2026.05.01 | ₩32,168 | ₩32,259 | ₩32,101 | ₩32,155 | -0.04% | 3.2천 |
|---|
| 2026.04.30 | ₩32,235 | ₩32,235 | ₩32,034 | ₩32,088 | -0.46% | 3.3만 |
|---|
| 2026.04.29 | ₩32,195 | ₩32,249 | ₩32,034 | ₩32,101 | -0.29% | 7.2만 |
|---|
| 2026.04.28 | ₩32,222 | ₩32,233 | ₩31,927 | ₩32,115 | -0.33% | 1.5만 |
|---|
| 2026.04.27 | ₩32,262 | ₩32,262 | ₩32,128 | ₩32,222 | -0.12% | 9.6천 |
|---|
| 2026.04.24 | ₩32,249 | ₩32,289 | ₩32,061 | ₩32,175 | -0.23% | 2.8만 |
|---|
| 2026.04.23 | ₩32,088 | ₩32,275 | ₩32,048 | ₩32,195 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩32,235 | ₩32,262 | ₩32,021 | ₩32,101 | -0.42% | 1.2만 |
|---|
| 2026.04.21 | ₩32,249 | ₩32,249 | ₩32,074 | ₩32,101 | -0.46% | 1.4만 |
|---|
| 2026.04.20 | ₩32,262 | ₩32,262 | ₩32,115 | ₩32,235 | -0.08% | 7.6천 |
|---|
| 2026.04.17 | ₩32,235 | ₩32,289 | ₩32,115 | ₩32,262 | +0.08% | 2.4만 |
|---|
| 2026.04.16 | ₩32,061 | ₩32,208 | ₩31,632 | ₩31,980 | -0.25% | 3.1만 |
|---|
| 2026.04.15 | ₩32,584 | ₩32,718 | ₩32,450 | ₩32,503 | -0.25% | 5.3만 |
|---|
| 2026.04.14 | ₩32,638 | ₩32,651 | ₩32,463 | ₩32,517 | -0.37% | 4.3만 |
|---|
| 2026.04.13 | ₩32,624 | ₩32,664 | ₩32,410 | ₩32,463 | -0.49% | 2.3만 |
|---|
| 2026.04.10 | ₩32,396 | ₩32,664 | ₩32,343 | ₩32,544 | +0.46% | 2.9만 |
|---|
| 2026.04.09 | ₩32,651 | ₩32,664 | ₩32,329 | ₩32,530 | -0.37% | 3.5만 |
|---|
| 2026.04.08 | ₩32,584 | ₩32,705 | ₩32,369 | ₩32,597 | +0.04% | 4.3만 |
|---|
| 2026.04.07 | ₩32,436 | ₩32,436 | ₩32,182 | ₩32,182 | -0.79% | 1.3만 |
|---|
| 2026.04.06 | ₩32,369 | ₩32,396 | ₩32,195 | ₩32,222 | -0.46% | 1.4만 |
|---|
| 2026.04.02 | ₩31,954 | ₩32,329 | ₩31,786 | ₩32,275 | +1.01% | 2.2만 |
|---|
| 2026.04.01 | ₩31,793 | ₩31,954 | ₩31,712 | ₩31,954 | +0.51% | 2.5만 |
|---|
| 2026.03.31 | ₩31,672 | ₩31,846 | ₩31,364 | ₩31,806 | +0.42% | 43.3만 |
|---|
| 2026.03.30 | ₩31,806 | ₩31,967 | ₩31,364 | ₩31,404 | -1.26% | 3.5만 |
|---|
| 2026.03.27 | ₩32,115 | ₩32,383 | ₩31,444 | ₩31,632 | -1.50% | 2.8만 |
|---|
| 2026.03.26 | ₩32,356 | ₩32,584 | ₩32,074 | ₩32,115 | -0.75% | 4.9만 |
|---|
| 2026.03.25 | ₩32,235 | ₩32,524 | ₩32,195 | ₩32,329 | +0.29% | 2.3만 |
|---|
| 2026.03.24 | ₩32,101 | ₩32,343 | ₩32,048 | ₩32,115 | +0.04% | 3.1만 |
|---|
| 2026.03.23 | ₩31,659 | ₩32,356 | ₩31,659 | ₩32,048 | +1.23% | 3.9만 |
|---|
| 2026.03.20 | ₩32,302 | ₩32,302 | ₩31,645 | ₩31,645 | -2.03% | 8.1만 |
|---|
| 2026.03.19 | ₩32,262 | ₩32,490 | ₩32,034 | ₩32,182 | -0.25% | 4.5만 |
|---|
| 2026.03.18 | ₩32,785 | ₩32,839 | ₩32,088 | ₩32,182 | -1.84% | 8.5만 |
|---|
| 2026.03.17 | ₩32,879 | ₩32,906 | ₩32,691 | ₩32,731 | -0.45% | 2.9만 |
|---|
| 2026.03.16 | ₩32,839 | ₩32,919 | ₩32,624 | ₩32,731 | -0.33% | 3.8만 |
|---|
| 2026.03.13 | ₩32,865 | ₩32,906 | ₩32,617 | ₩32,705 | -0.49% | 5.4만 |
|---|
| 2026.03.12 | ₩32,772 | ₩32,919 | ₩32,691 | ₩32,718 | -0.16% | 2.5만 |
|---|
| 2026.03.11 | ₩33,187 | ₩33,187 | ₩32,812 | ₩32,812 | -1.13% | 2.9만 |
|---|
| 2026.03.10 | ₩33,080 | ₩33,201 | ₩33,000 | ₩33,160 | +0.24% | 1.3만 |
|---|
| 2026.03.09 | ₩33,201 | ₩33,415 | ₩32,718 | ₩32,892 | -0.93% | 4만 |
|---|
| 2026.03.06 | ₩33,295 | ₩33,308 | ₩33,093 | ₩33,093 | -0.60% | 2.2만 |
|---|
| 2026.03.05 | ₩33,254 | ₩33,375 | ₩33,181 | ₩33,254 | 0.00% | 2.6만 |
|---|
| 2026.03.04 | ₩33,308 | ₩33,375 | ₩33,127 | ₩33,288 | -0.06% | 7.8천 |
|---|
| 2026.03.03 | ₩33,120 | ₩33,321 | ₩33,053 | ₩33,187 | +0.20% | 1.6만 |
|---|
| 2026.03.02 | ₩33,093 | ₩33,201 | ₩32,865 | ₩33,120 | +0.08% | 5.6만 |
|---|
| 2026.02.27 | ₩33,228 | ₩33,415 | ₩32,946 | ₩32,973 | -0.77% | 13.1만 |
|---|
| 2026.02.26 | ₩33,362 | ₩33,388 | ₩33,174 | ₩33,281 | -0.24% | 2.8만 |
|---|
| 2026.02.25 | ₩33,402 | ₩33,442 | ₩33,189 | ₩33,321 | -0.24% | 2.3만 |
|---|
| 2026.02.24 | ₩33,415 | ₩33,482 | ₩33,228 | ₩33,362 | -0.16% | 3.5만 |
|---|
| 2026.02.23 | ₩33,442 | ₩33,496 | ₩33,321 | ₩33,362 | -0.24% | 2.2만 |
|---|
| 2026.02.20 | ₩33,509 | ₩33,509 | ₩33,268 | ₩33,328 | -0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩33,402 | ₩33,482 | ₩33,174 | ₩33,476 | +0.22% | 1.6만 |
|---|
| 2026.02.18 | ₩33,442 | ₩33,455 | ₩33,308 | ₩33,402 | -0.12% | 5.1만 |
|---|
| 2026.02.17 | ₩33,388 | ₩33,455 | ₩33,281 | ₩33,442 | +0.16% | 7.9만 |
|---|
| 2026.02.13 | ₩33,241 | ₩33,375 | ₩33,107 | ₩33,375 | +0.40% | 9.5천 |
|---|
| 2026.02.12 | ₩33,187 | ₩33,187 | ₩33,067 | ₩33,134 | -0.16% | 2만 |
|---|
| 2026.02.11 | ₩33,187 | ₩33,509 | ₩33,053 | ₩33,160 | -0.08% | 2.9만 |
|---|
| 2026.02.10 | ₩33,187 | ₩33,187 | ₩33,107 | ₩33,187 | 0.00% | 7.1천 |
|---|
| 2026.02.09 | ₩33,174 | ₩33,174 | ₩33,087 | ₩33,160 | -0.04% | 9.8천 |
|---|
| 2026.02.06 | ₩33,160 | ₩33,201 | ₩32,986 | ₩33,134 | -0.08% | 3.3만 |
|---|
| 2026.02.05 | ₩33,107 | ₩33,254 | ₩32,825 | ₩33,013 | -0.28% | 4.8만 |
|---|
| 2026.02.04 | ₩33,080 | ₩33,107 | ₩32,852 | ₩33,013 | -0.20% | 3.6만 |
|---|
| 2026.02.03 | ₩33,174 | ₩33,174 | ₩32,946 | ₩33,000 | -0.53% | 2.8만 |
|---|
| 2026.02.02 | ₩33,228 | ₩33,228 | ₩32,986 | ₩33,026 | -0.61% | 32.2만 |
|---|
| 2026.01.30 | ₩33,429 | ₩33,429 | ₩33,187 | ₩33,254 | -0.52% | 3.8만 |
|---|
| 2026.01.29 | ₩33,362 | ₩33,402 | ₩33,135 | ₩33,402 | +0.12% | 4.5만 |
|---|
| 2026.01.28 | ₩33,187 | ₩33,388 | ₩33,040 | ₩33,187 | 0.00% | 9만 |
|---|
| 2026.01.27 | ₩33,295 | ₩33,355 | ₩33,187 | ₩33,268 | -0.08% | 4.2만 |
|---|
| 2026.01.26 | ₩33,455 | ₩33,496 | ₩33,187 | ₩33,201 | -0.76% | 16.6만 |
|---|
| 2026.01.23 | ₩33,321 | ₩33,321 | ₩33,134 | ₩33,201 | -0.36% | 6.3만 |
|---|
| 2026.01.22 | ₩33,147 | ₩33,321 | ₩32,986 | ₩33,134 | -0.04% | 49.8만 |
|---|
| 2026.01.21 | ₩32,906 | ₩33,080 | ₩32,745 | ₩33,026 | +0.37% | 3만 |
|---|
| 2026.01.20 | ₩32,919 | ₩32,919 | ₩32,664 | ₩32,825 | -0.29% | 3.3만 |
|---|
| 2026.01.16 | ₩32,745 | ₩33,067 | ₩32,664 | ₩32,946 | +0.61% | 48.1만 |
|---|
| 2026.01.15 | ₩33,147 | ₩33,402 | ₩33,120 | ₩33,281 | +0.40% | 127만 |
|---|
| 2026.01.14 | ₩33,093 | ₩33,147 | ₩33,026 | ₩33,134 | +0.12% | 14.9만 |
|---|
| 2026.01.13 | ₩32,986 | ₩33,120 | ₩32,798 | ₩33,067 | +0.24% | 3.6만 |
|---|
| 2026.01.12 | ₩32,959 | ₩33,013 | ₩32,785 | ₩32,933 | -0.08% | 3.4만 |
|---|
| 2026.01.09 | ₩32,758 | ₩33,013 | ₩32,731 | ₩32,852 | +0.29% | 6.3만 |
|---|
| 2026.01.08 | ₩32,986 | ₩32,986 | ₩32,718 | ₩32,812 | -0.53% | 3.4만 |
|---|
| 2026.01.07 | ₩32,852 | ₩32,933 | ₩32,718 | ₩32,933 | +0.24% | 19.5만 |
|---|
| 2026.01.06 | ₩32,852 | ₩32,852 | ₩32,772 | ₩32,839 | -0.04% | 6만 |
|---|
| 2026.01.05 | ₩33,053 | ₩33,120 | ₩32,825 | ₩32,892 | -0.49% | 4.1만 |
|---|
| 2026.01.02 | ₩33,093 | ₩33,107 | ₩32,865 | ₩33,093 | 0.00% | 5.6만 |
|---|
| 2025.12.31 | ₩32,785 | ₩32,919 | ₩32,745 | ₩32,906 | +0.37% | 10.7만 |
|---|
| 2025.12.30 | ₩32,691 | ₩32,852 | ₩32,691 | ₩32,839 | +0.45% | 6만 |
|---|
| 2025.12.29 | ₩32,852 | ₩32,852 | ₩32,705 | ₩32,731 | -0.37% | 3.9만 |
|---|
| 2025.12.26 | ₩32,785 | ₩32,825 | ₩32,758 | ₩32,772 | -0.04% | 4.1만 |
|---|
| 2025.12.24 | ₩32,839 | ₩32,839 | ₩32,751 | ₩32,825 | -0.04% | 2.6만 |
|---|
| 2025.12.23 | ₩32,852 | ₩32,852 | ₩32,651 | ₩32,745 | -0.33% | 5.3만 |
|---|
| 2025.12.22 | ₩32,812 | ₩32,919 | ₩32,785 | ₩32,785 | -0.08% | 10.6만 |
|---|
| 2025.12.19 | ₩32,772 | ₩32,785 | ₩32,678 | ₩32,758 | -0.04% | 9.8만 |
|---|
| 2025.12.18 | ₩32,691 | ₩32,798 | ₩32,584 | ₩32,745 | +0.16% | 5.6만 |
|---|
| 2025.12.17 | ₩32,664 | ₩32,705 | ₩32,584 | ₩32,651 | -0.04% | 4.8만 |
|---|
| 2025.12.16 | ₩32,691 | ₩32,691 | ₩32,584 | ₩32,664 | -0.08% | 3.6만 |
|---|
| 2025.12.15 | ₩32,651 | ₩32,651 | ₩32,517 | ₩32,611 | -0.12% | 3만 |
|---|
| 2025.12.12 | ₩32,638 | ₩32,638 | ₩32,490 | ₩32,557 | -0.25% | 10.5만 |
|---|
| 2025.12.11 | ₩32,436 | ₩32,624 | ₩32,403 | ₩32,557 | +0.37% | 8.9만 |
|---|
| 2025.12.10 | ₩32,383 | ₩32,383 | ₩32,255 | ₩32,369 | -0.04% | 21.4만 |
|---|
| 2025.12.09 | ₩32,195 | ₩32,383 | ₩32,141 | ₩32,356 | +0.50% | 11.7만 |
|---|
| 2025.12.08 | ₩32,021 | ₩32,168 | ₩31,927 | ₩32,155 | +0.42% | 38.4만 |
|---|
| 2025.12.05 | ₩32,195 | ₩32,302 | ₩31,846 | ₩32,007 | -0.58% | 11.6만 |
|---|
| 2025.12.04 | ₩32,316 | ₩32,356 | ₩32,115 | ₩32,155 | -0.50% | 3.1만 |
|---|
| 2025.12.03 | ₩32,423 | ₩32,423 | ₩32,115 | ₩32,262 | -0.50% | 28.9만 |
|---|
| 2025.12.02 | ₩32,651 | ₩32,651 | ₩32,356 | ₩32,410 | -0.74% | 11.8만 |
|---|
| 2025.12.01 | ₩32,705 | ₩32,705 | ₩32,463 | ₩32,503 | -0.62% | 2.8만 |
|---|
| 2025.11.28 | ₩32,772 | ₩32,772 | ₩32,570 | ₩32,570 | -0.61% | 4.1만 |
|---|
| 2025.11.26 | ₩32,825 | ₩32,825 | ₩32,638 | ₩32,705 | -0.37% | 2.3만 |
|---|
| 2025.11.25 | ₩32,611 | ₩32,772 | ₩32,611 | ₩32,718 | +0.33% | 3만 |
|---|
| 2025.11.24 | ₩32,477 | ₩32,745 | ₩32,477 | ₩32,718 | +0.74% | 1.7만 |
|---|
| 2025.11.21 | ₩32,316 | ₩32,785 | ₩32,316 | ₩32,517 | +0.62% | 3.9만 |
|---|
| 2025.11.20 | ₩32,624 | ₩32,825 | ₩32,316 | ₩32,396 | -0.70% | 6.1만 |
|---|
| 2025.11.19 | ₩32,517 | ₩32,597 | ₩32,389 | ₩32,477 | -0.12% | 5만 |
|---|
| 2025.11.18 | ₩32,597 | ₩32,933 | ₩32,517 | ₩32,544 | -0.16% | 6.4만 |
|---|
| 2025.11.17 | ₩33,026 | ₩33,026 | ₩32,584 | ₩32,664 | -1.10% | 6.4만 |
|---|
| 2025.11.14 | ₩32,785 | ₩33,000 | ₩32,718 | ₩32,852 | +0.20% | 6.7만 |
|---|
| 2025.11.13 | ₩32,953 | ₩33,026 | ₩32,839 | ₩32,946 | -0.02% | 3.9만 |
|---|
| 2025.11.12 | ₩33,120 | ₩33,120 | ₩32,879 | ₩33,040 | -0.24% | 5.5만 |
|---|
| 2025.11.11 | ₩33,160 | ₩33,160 | ₩33,013 | ₩33,040 | -0.36% | 3.7만 |
|---|
| 2025.11.10 | ₩32,973 | ₩33,147 | ₩32,973 | ₩33,053 | +0.24% | 6.3만 |
|---|
| 2025.11.07 | ₩33,053 | ₩33,107 | ₩33,013 | ₩33,067 | +0.04% | 7.4만 |
|---|
| 2025.11.06 | ₩33,120 | ₩33,187 | ₩33,053 | ₩33,093 | -0.08% | 10.1만 |
|---|
| 2025.11.05 | ₩33,000 | ₩33,187 | ₩33,000 | ₩33,107 | +0.33% | 9.4만 |
|---|
| 2025.11.04 | ₩33,040 | ₩33,093 | ₩32,986 | ₩33,060 | +0.06% | 8.9만 |
|---|
| 2025.11.03 | ₩33,187 | ₩33,214 | ₩33,000 | ₩33,107 | -0.24% | 4.9만 |
|---|
| 2025.10.31 | ₩33,120 | ₩33,228 | ₩32,919 | ₩33,187 | +0.20% | 207.3만 |
|---|
| 2025.10.30 | ₩33,134 | ₩33,241 | ₩32,919 | ₩33,241 | +0.32% | 31.4만 |
|---|
| 2025.10.29 | ₩33,120 | ₩33,160 | ₩33,093 | ₩33,093 | -0.08% | 6.6만 |
|---|
| 2025.10.28 | ₩33,187 | ₩33,187 | ₩33,093 | ₩33,120 | -0.20% | 11.3만 |
|---|
| 2025.10.27 | ₩33,187 | ₩33,241 | ₩33,147 | ₩33,201 | +0.04% | 10.5만 |
|---|
| 2025.10.24 | ₩33,254 | ₩33,281 | ₩33,181 | ₩33,241 | -0.04% | 11.9만 |
|---|
| 2025.10.23 | ₩33,147 | ₩33,228 | ₩33,147 | ₩33,201 | +0.16% | 16.8만 |
|---|
| 2025.10.22 | ₩33,187 | ₩33,201 | ₩33,053 | ₩33,147 | -0.12% | 72.8만 |
|---|
| 2025.10.21 | ₩33,053 | ₩33,228 | ₩33,032 | ₩33,187 | +0.41% | 24.8만 |
|---|
| 2025.10.20 | ₩33,134 | ₩33,228 | ₩32,879 | ₩33,107 | -0.08% | 39.3만 |
|---|
| 2025.10.17 | ₩32,772 | ₩33,134 | ₩32,718 | ₩33,053 | +0.86% | 94.4만 |
|---|
| 2025.10.16 | ₩33,187 | ₩33,187 | ₩32,691 | ₩32,772 | -1.25% | 90.4만 |
|---|
| 2025.10.15 | ₩33,187 | ₩33,187 | ₩33,040 | ₩33,093 | -0.28% | 31만 |
|---|