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 | ₩27,126 | ₩27,126 | ₩26,565 | ₩26,832 | -1.08% | 3.3만 |
| 2026.10.08 | ₩26,712 | ₩27,152 | ₩26,458 | ₩27,086 | +1.40% | 7.5만 |
| 2026.10.07 | ₩26,565 | ₩26,824 | ₩26,218 | ₩26,565 | 0.00% | 3.9만 |
| 2026.10.06 | ₩26,725 | ₩26,966 | ₩26,592 | ₩26,765 | +0.15% | 5.4만 |
| 2026.10.05 | ₩26,592 | ₩26,879 | ₩26,432 | ₩26,725 | +0.50% | 3.2만 |
| 2026.10.02 | ₩27,032 | ₩27,353 | ₩26,418 | ₩26,699 | -1.23% | 5.7만 |
| 2026.10.01 | ₩26,525 | ₩28,114 | ₩26,178 | ₩26,966 | +1.66% | 4.5만 |
| 2026.09.30 | ₩27,246 | ₩27,613 | ₩26,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,418 |
| -3.04% |
| 9.1만 |
| 2026.09.29 | ₩27,740 | ₩28,834 | ₩26,712 | ₩27,019 | -2.60% | 3.6만 |
|---|
| 2026.09.28 | ₩27,833 | ₩28,274 | ₩27,379 | ₩27,620 | -0.77% | 2.6만 |
|---|
| 2026.09.25 | ₩27,873 | ₩29,489 | ₩27,406 | ₩27,887 | +0.05% | 3.1만 |
|---|
| 2026.09.24 | ₩28,287 | ₩28,287 | ₩27,553 | ₩27,873 | -1.46% | 4.2만 |
|---|
| 2026.09.23 | ₩28,821 | ₩28,908 | ₩28,060 | ₩28,194 | -2.18% | 2.5만 |
|---|
| 2026.09.22 | ₩29,048 | ₩29,228 | ₩28,768 | ₩28,821 | -0.78% | 4만 |
|---|
| 2026.09.21 | ₩29,315 | ₩29,315 | ₩28,714 | ₩29,101 | -0.73% | 4.3만 |
|---|
| 2026.09.18 | ₩29,208 | ₩29,514 | ₩29,155 | ₩29,282 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩29,262 | ₩29,459 | ₩29,061 | ₩29,342 | +0.27% | 4.7만 |
|---|
| 2026.09.16 | ₩29,449 | ₩29,449 | ₩29,021 | ₩29,168 | -0.95% | 7.3만 |
|---|
| 2026.09.15 | ₩29,502 | ₩29,555 | ₩29,155 | ₩29,328 | -0.59% | 8.8만 |
|---|
| 2026.09.14 | ₩29,288 | ₩29,582 | ₩29,155 | ₩29,382 | +0.32% | 1.9만 |
|---|
| 2026.09.11 | ₩29,555 | ₩29,555 | ₩29,075 | ₩29,228 | -1.11% | 2.4만 |
|---|
| 2026.09.10 | ₩29,502 | ₩29,622 | ₩29,235 | ₩29,422 | -0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩29,689 | ₩29,689 | ₩29,435 | ₩29,502 | -0.63% | 2.1만 |
|---|
| 2026.09.08 | ₩29,769 | ₩29,769 | ₩29,435 | ₩29,529 | -0.81% | 4.4만 |
|---|
| 2026.09.04 | ₩29,756 | ₩30,023 | ₩29,569 | ₩29,689 | -0.22% | 1.3만 |
|---|
| 2026.09.03 | ₩29,449 | ₩29,836 | ₩29,409 | ₩29,622 | +0.59% | 1.1만 |
|---|
| 2026.09.02 | ₩29,222 | ₩29,561 | ₩28,821 | ₩29,409 | +0.64% | 2.4만 |
|---|
| 2026.09.01 | ₩29,302 | ₩29,302 | ₩29,035 | ₩29,168 | -0.46% | 2.9만 |
|---|
| 2026.08.31 | ₩29,315 | ₩29,315 | ₩29,035 | ₩29,315 | 0.00% | 5.3만 |
|---|
| 2026.08.28 | ₩29,342 | ₩29,342 | ₩28,981 | ₩29,315 | -0.09% | 2.1만 |
|---|
| 2026.08.27 | ₩29,328 | ₩29,435 | ₩29,162 | ₩29,315 | -0.05% | 3.2만 |
|---|
| 2026.08.26 | ₩29,315 | ₩29,355 | ₩28,968 | ₩29,235 | -0.27% | 5.4만 |
|---|
| 2026.08.25 | ₩29,449 | ₩29,555 | ₩29,235 | ₩29,315 | -0.45% | 7.5만 |
|---|
| 2026.08.24 | ₩29,502 | ₩29,916 | ₩29,288 | ₩29,422 | -0.27% | 5.8만 |
|---|
| 2026.08.21 | ₩29,796 | ₩29,873 | ₩28,814 | ₩29,502 | -0.99% | 2.5만 |
|---|
| 2026.08.20 | ₩30,209 | ₩30,209 | ₩29,288 | ₩29,649 | -1.86% | 8.2만 |
|---|
| 2026.08.19 | ₩30,023 | ₩30,797 | ₩29,675 | ₩30,236 | +0.71% | 6.3만 |
|---|
| 2026.08.18 | ₩30,036 | ₩30,036 | ₩29,689 | ₩29,909 | -0.42% | 1.7만 |
|---|
| 2026.08.17 | ₩30,196 | ₩30,263 | ₩29,849 | ₩29,929 | -0.88% | 4만 |
|---|
| 2026.08.14 | ₩30,196 | ₩30,316 | ₩30,183 | ₩30,295 | +0.33% | 9.1천 |
|---|
| 2026.08.13 | ₩30,356 | ₩30,370 | ₩30,250 | ₩30,290 | -0.22% | 1만 |
|---|
| 2026.08.12 | ₩30,343 | ₩30,343 | ₩30,103 | ₩30,209 | -0.44% | 1.2만 |
|---|
| 2026.08.11 | ₩30,356 | ₩30,617 | ₩30,103 | ₩30,250 | -0.35% | 1.5만 |
|---|
| 2026.08.10 | ₩30,610 | ₩30,677 | ₩30,209 | ₩30,236 | -1.22% | 1.2만 |
|---|
| 2026.08.07 | ₩30,637 | ₩30,637 | ₩30,330 | ₩30,423 | -0.70% | 1.5만 |
|---|
| 2026.08.06 | ₩30,570 | ₩30,703 | ₩30,396 | ₩30,530 | -0.13% | 1.6만 |
|---|
| 2026.08.05 | ₩30,703 | ₩30,763 | ₩30,463 | ₩30,503 | -0.65% | 2.4만 |
|---|
| 2026.08.04 | ₩30,717 | ₩30,783 | ₩30,690 | ₩30,730 | +0.04% | 3.1만 |
|---|
| 2026.08.03 | ₩30,824 | ₩30,984 | ₩30,677 | ₩30,810 | -0.04% | 1.5만 |
|---|
| 2026.07.31 | ₩30,797 | ₩30,870 | ₩30,623 | ₩30,677 | -0.39% | 3.8만 |
|---|
| 2026.07.30 | ₩30,623 | ₩30,783 | ₩30,597 | ₩30,650 | +0.09% | 4.5만 |
|---|
| 2026.07.29 | ₩30,770 | ₩30,797 | ₩30,570 | ₩30,650 | -0.39% | 2.4만 |
|---|
| 2026.07.28 | ₩30,597 | ₩30,837 | ₩30,383 | ₩30,717 | +0.39% | 3.1만 |
|---|
| 2026.07.27 | ₩30,490 | ₩30,597 | ₩30,343 | ₩30,543 | +0.18% | 2.7만 |
|---|
| 2026.07.24 | ₩30,436 | ₩30,436 | ₩30,303 | ₩30,396 | -0.13% | 9.3천 |
|---|
| 2026.07.23 | ₩30,663 | ₩30,717 | ₩30,330 | ₩30,410 | -0.83% | 1.5만 |
|---|
| 2026.07.22 | ₩30,824 | ₩30,824 | ₩30,623 | ₩30,623 | -0.65% | 1.9만 |
|---|
| 2026.07.21 | ₩30,890 | ₩31,037 | ₩30,717 | ₩30,797 | -0.30% | 9.7천 |
|---|
| 2026.07.20 | ₩31,050 | ₩31,317 | ₩30,757 | ₩30,757 | -0.95% | 3.5만 |
|---|
| 2026.07.17 | ₩30,984 | ₩31,264 | ₩30,957 | ₩31,171 | +0.60% | 1.2만 |
|---|
| 2026.07.16 | ₩31,825 | ₩31,825 | ₩31,438 | ₩31,651 | -0.55% | 9.1천 |
|---|
| 2026.07.15 | ₩31,424 | ₩31,878 | ₩31,171 | ₩31,758 | +1.06% | 7.2만 |
|---|
| 2026.07.14 | ₩31,224 | ₩31,398 | ₩31,024 | ₩31,398 | +0.56% | 4만 |
|---|
| 2026.07.13 | ₩30,930 | ₩31,171 | ₩30,817 | ₩31,064 | +0.43% | 6.3만 |
|---|
| 2026.07.10 | ₩30,970 | ₩30,970 | ₩30,717 | ₩30,884 | -0.28% | 1.9만 |
|---|
| 2026.07.09 | ₩30,730 | ₩31,010 | ₩30,610 | ₩30,864 | +0.43% | 5.7만 |
|---|
| 2026.07.08 | ₩30,930 | ₩31,037 | ₩30,503 | ₩30,757 | -0.56% | 8.6만 |
|---|
| 2026.07.07 | ₩31,077 | ₩31,077 | ₩30,810 | ₩30,970 | -0.34% | 3.9만 |
|---|
| 2026.07.06 | ₩30,984 | ₩31,064 | ₩30,810 | ₩31,024 | +0.13% | 3.7만 |
|---|
| 2026.07.02 | ₩30,917 | ₩30,970 | ₩30,817 | ₩30,944 | +0.09% | 1.8만 |
|---|
| 2026.07.01 | ₩30,850 | ₩30,917 | ₩30,770 | ₩30,864 | +0.04% | 1.8만 |
|---|
| 2026.06.30 | ₩30,877 | ₩30,930 | ₩30,703 | ₩30,757 | -0.39% | 26.3만 |
|---|
| 2026.06.29 | ₩30,957 | ₩30,957 | ₩30,650 | ₩30,783 | -0.56% | 10.1만 |
|---|
| 2026.06.26 | ₩30,797 | ₩30,984 | ₩30,730 | ₩30,864 | +0.22% | 2.1만 |
|---|
| 2026.06.25 | ₩31,144 | ₩31,151 | ₩30,783 | ₩30,837 | -0.99% | 2.5만 |
|---|
| 2026.06.24 | ₩31,184 | ₩31,291 | ₩30,904 | ₩31,064 | -0.39% | 3만 |
|---|
| 2026.06.23 | ₩31,331 | ₩31,371 | ₩31,144 | ₩31,151 | -0.58% | 1.3만 |
|---|
| 2026.06.22 | ₩31,584 | ₩31,584 | ₩31,237 | ₩31,277 | -0.97% | 1.9만 |
|---|
| 2026.06.18 | ₩31,531 | ₩31,691 | ₩31,438 | ₩31,504 | -0.08% | 2.5만 |
|---|
| 2026.06.17 | ₩31,584 | ₩31,624 | ₩31,384 | ₩31,478 | -0.34% | 1.5만 |
|---|
| 2026.06.16 | ₩31,604 | ₩31,691 | ₩31,478 | ₩31,504 | -0.32% | 9.3만 |
|---|
| 2026.06.15 | ₩31,624 | ₩31,705 | ₩31,464 | ₩31,504 | -0.38% | 5.6천 |
|---|
| 2026.06.12 | ₩31,544 | ₩31,544 | ₩31,398 | ₩31,478 | -0.21% | 1.9만 |
|---|
| 2026.06.11 | ₩31,291 | ₩31,571 | ₩31,251 | ₩31,531 | +0.77% | 2.3만 |
|---|
| 2026.06.10 | ₩31,398 | ₩31,531 | ₩31,251 | ₩31,291 | -0.34% | 2.2만 |
|---|
| 2026.06.09 | ₩31,718 | ₩31,718 | ₩31,317 | ₩31,411 | -0.97% | 2.1만 |
|---|
| 2026.06.08 | ₩31,825 | ₩31,838 | ₩31,558 | ₩31,558 | -0.84% | 8.9천 |
|---|
| 2026.06.05 | ₩31,798 | ₩31,811 | ₩31,638 | ₩31,651 | -0.46% | 1.1만 |
|---|
| 2026.06.04 | ₩31,905 | ₩31,958 | ₩31,825 | ₩31,825 | -0.25% | 1.3만 |
|---|
| 2026.06.03 | ₩31,985 | ₩31,985 | ₩31,745 | ₩31,838 | -0.46% | 8.2천 |
|---|
| 2026.06.02 | ₩32,038 | ₩32,038 | ₩31,851 | ₩31,945 | -0.29% | 6.3천 |
|---|
| 2026.06.01 | ₩31,932 | ₩32,078 | ₩31,932 | ₩32,012 | +0.25% | 1.7만 |
|---|
| 2026.05.29 | ₩32,038 | ₩32,078 | ₩31,918 | ₩31,918 | -0.38% | 2.9만 |
|---|
| 2026.05.28 | ₩32,025 | ₩32,078 | ₩31,878 | ₩31,945 | -0.25% | 1.5만 |
|---|
| 2026.05.27 | ₩32,158 | ₩32,158 | ₩31,905 | ₩31,918 | -0.75% | 3.6만 |
|---|
| 2026.05.26 | ₩32,132 | ₩32,132 | ₩31,838 | ₩32,038 | -0.29% | 2.7만 |
|---|
| 2026.05.22 | ₩31,998 | ₩31,998 | ₩31,865 | ₩31,958 | -0.13% | 4.6천 |
|---|
| 2026.05.21 | ₩32,025 | ₩32,025 | ₩31,771 | ₩31,891 | -0.42% | 1.7만 |
|---|
| 2026.05.20 | ₩32,052 | ₩32,092 | ₩31,946 | ₩32,025 | -0.08% | 1.4만 |
|---|
| 2026.05.19 | ₩32,078 | ₩32,105 | ₩31,811 | ₩32,012 | -0.21% | 4.9만 |
|---|
| 2026.05.18 | ₩32,092 | ₩32,092 | ₩31,945 | ₩32,038 | -0.17% | 1.6만 |
|---|
| 2026.05.15 | ₩32,092 | ₩32,092 | ₩31,945 | ₩32,038 | -0.17% | 1.8만 |
|---|
| 2026.05.14 | ₩31,972 | ₩32,105 | ₩31,972 | ₩32,092 | +0.38% | 3.8만 |
|---|
| 2026.05.13 | ₩32,118 | ₩32,132 | ₩31,998 | ₩32,018 | -0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩32,132 | ₩32,145 | ₩31,972 | ₩32,052 | -0.25% | 2.4만 |
|---|
| 2026.05.11 | ₩32,145 | ₩32,239 | ₩32,025 | ₩32,065 | -0.25% | 2.3만 |
|---|
| 2026.05.08 | ₩32,145 | ₩32,145 | ₩32,005 | ₩32,145 | 0.00% | 1.7만 |
|---|
| 2026.05.07 | ₩32,078 | ₩32,092 | ₩31,918 | ₩32,038 | -0.12% | 4.2만 |
|---|
| 2026.05.06 | ₩32,212 | ₩32,212 | ₩31,985 | ₩32,012 | -0.62% | 3.1만 |
|---|
| 2026.05.05 | ₩32,118 | ₩32,212 | ₩32,038 | ₩32,072 | -0.15% | 2.8만 |
|---|
| 2026.05.04 | ₩32,065 | ₩32,105 | ₩31,838 | ₩32,105 | +0.12% | 3.9만 |
|---|
| 2026.05.01 | ₩32,025 | ₩32,116 | ₩31,958 | ₩32,012 | -0.04% | 3.2천 |
|---|
| 2026.04.30 | ₩32,092 | ₩32,092 | ₩31,891 | ₩31,945 | -0.46% | 3.3만 |
|---|
| 2026.04.29 | ₩32,052 | ₩32,105 | ₩31,891 | ₩31,958 | -0.29% | 7.2만 |
|---|
| 2026.04.28 | ₩32,078 | ₩32,089 | ₩31,785 | ₩31,972 | -0.33% | 1.5만 |
|---|
| 2026.04.27 | ₩32,118 | ₩32,118 | ₩31,985 | ₩32,078 | -0.12% | 9.6천 |
|---|
| 2026.04.24 | ₩32,105 | ₩32,145 | ₩31,918 | ₩32,032 | -0.23% | 2.8만 |
|---|
| 2026.04.23 | ₩31,945 | ₩32,132 | ₩31,905 | ₩32,052 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩32,092 | ₩32,118 | ₩31,878 | ₩31,958 | -0.42% | 1.2만 |
|---|
| 2026.04.21 | ₩32,105 | ₩32,105 | ₩31,932 | ₩31,958 | -0.46% | 1.4만 |
|---|
| 2026.04.20 | ₩32,118 | ₩32,118 | ₩31,972 | ₩32,092 | -0.08% | 7.6천 |
|---|
| 2026.04.17 | ₩32,092 | ₩32,145 | ₩31,972 | ₩32,118 | +0.08% | 2.4만 |
|---|
| 2026.04.16 | ₩31,918 | ₩32,065 | ₩31,491 | ₩31,838 | -0.25% | 3.1만 |
|---|
| 2026.04.15 | ₩32,439 | ₩32,572 | ₩32,305 | ₩32,359 | -0.25% | 5.3만 |
|---|
| 2026.04.14 | ₩32,492 | ₩32,506 | ₩32,319 | ₩32,372 | -0.37% | 4.3만 |
|---|
| 2026.04.13 | ₩32,479 | ₩32,519 | ₩32,265 | ₩32,319 | -0.49% | 2.3만 |
|---|
| 2026.04.10 | ₩32,252 | ₩32,519 | ₩32,199 | ₩32,399 | +0.46% | 2.9만 |
|---|
| 2026.04.09 | ₩32,506 | ₩32,519 | ₩32,185 | ₩32,385 | -0.37% | 3.5만 |
|---|
| 2026.04.08 | ₩32,439 | ₩32,559 | ₩32,225 | ₩32,452 | +0.04% | 4.3만 |
|---|
| 2026.04.07 | ₩32,292 | ₩32,292 | ₩32,038 | ₩32,038 | -0.79% | 1.3만 |
|---|
| 2026.04.06 | ₩32,225 | ₩32,252 | ₩32,052 | ₩32,078 | -0.46% | 1.4만 |
|---|
| 2026.04.02 | ₩31,811 | ₩32,185 | ₩31,645 | ₩32,132 | +1.01% | 2.2만 |
|---|
| 2026.04.01 | ₩31,651 | ₩31,811 | ₩31,571 | ₩31,811 | +0.51% | 2.5만 |
|---|
| 2026.03.31 | ₩31,531 | ₩31,705 | ₩31,224 | ₩31,665 | +0.42% | 43.3만 |
|---|
| 2026.03.30 | ₩31,665 | ₩31,825 | ₩31,224 | ₩31,264 | -1.26% | 3.5만 |
|---|
| 2026.03.27 | ₩31,972 | ₩32,239 | ₩31,304 | ₩31,491 | -1.50% | 2.8만 |
|---|
| 2026.03.26 | ₩32,212 | ₩32,439 | ₩31,932 | ₩31,972 | -0.75% | 4.9만 |
|---|
| 2026.03.25 | ₩32,092 | ₩32,379 | ₩32,052 | ₩32,185 | +0.29% | 2.3만 |
|---|
| 2026.03.24 | ₩31,958 | ₩32,199 | ₩31,905 | ₩31,972 | +0.04% | 3.1만 |
|---|
| 2026.03.23 | ₩31,518 | ₩32,212 | ₩31,518 | ₩31,905 | +1.23% | 3.9만 |
|---|
| 2026.03.20 | ₩32,158 | ₩32,158 | ₩31,504 | ₩31,504 | -2.03% | 8.1만 |
|---|
| 2026.03.19 | ₩32,118 | ₩32,345 | ₩31,891 | ₩32,038 | -0.25% | 4.5만 |
|---|
| 2026.03.18 | ₩32,639 | ₩32,692 | ₩31,945 | ₩32,038 | -1.84% | 8.5만 |
|---|
| 2026.03.17 | ₩32,732 | ₩32,759 | ₩32,546 | ₩32,586 | -0.45% | 2.9만 |
|---|
| 2026.03.16 | ₩32,692 | ₩32,773 | ₩32,479 | ₩32,586 | -0.33% | 3.8만 |
|---|
| 2026.03.13 | ₩32,719 | ₩32,759 | ₩32,472 | ₩32,559 | -0.49% | 5.4만 |
|---|
| 2026.03.12 | ₩32,626 | ₩32,773 | ₩32,546 | ₩32,572 | -0.16% | 2.5만 |
|---|
| 2026.03.11 | ₩33,040 | ₩33,040 | ₩32,666 | ₩32,666 | -1.13% | 2.9만 |
|---|
| 2026.03.10 | ₩32,933 | ₩33,053 | ₩32,853 | ₩33,013 | +0.24% | 1.3만 |
|---|
| 2026.03.09 | ₩33,053 | ₩33,266 | ₩32,572 | ₩32,746 | -0.93% | 4만 |
|---|
| 2026.03.06 | ₩33,146 | ₩33,160 | ₩32,946 | ₩32,946 | -0.60% | 2.2만 |
|---|
| 2026.03.05 | ₩33,106 | ₩33,226 | ₩33,033 | ₩33,106 | 0.00% | 2.6만 |
|---|
| 2026.03.04 | ₩33,160 | ₩33,226 | ₩32,979 | ₩33,140 | -0.06% | 7.8천 |
|---|
| 2026.03.03 | ₩32,973 | ₩33,173 | ₩32,906 | ₩33,040 | +0.20% | 1.6만 |
|---|
| 2026.03.02 | ₩32,946 | ₩33,053 | ₩32,719 | ₩32,973 | +0.08% | 5.6만 |
|---|
| 2026.02.27 | ₩33,080 | ₩33,266 | ₩32,799 | ₩32,826 | -0.77% | 13.1만 |
|---|
| 2026.02.26 | ₩33,213 | ₩33,240 | ₩33,026 | ₩33,133 | -0.24% | 2.8만 |
|---|
| 2026.02.25 | ₩33,253 | ₩33,293 | ₩33,041 | ₩33,173 | -0.24% | 2.3만 |
|---|
| 2026.02.24 | ₩33,266 | ₩33,333 | ₩33,080 | ₩33,213 | -0.16% | 3.5만 |
|---|
| 2026.02.23 | ₩33,293 | ₩33,347 | ₩33,173 | ₩33,213 | -0.24% | 2.2만 |
|---|
| 2026.02.20 | ₩33,360 | ₩33,360 | ₩33,120 | ₩33,180 | -0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩33,253 | ₩33,333 | ₩33,026 | ₩33,327 | +0.22% | 1.6만 |
|---|
| 2026.02.18 | ₩33,293 | ₩33,307 | ₩33,160 | ₩33,253 | -0.12% | 5.1만 |
|---|
| 2026.02.17 | ₩33,240 | ₩33,307 | ₩33,133 | ₩33,293 | +0.16% | 7.9만 |
|---|
| 2026.02.13 | ₩33,093 | ₩33,226 | ₩32,959 | ₩33,226 | +0.40% | 9.5천 |
|---|
| 2026.02.12 | ₩33,040 | ₩33,040 | ₩32,919 | ₩32,986 | -0.16% | 2만 |
|---|
| 2026.02.11 | ₩33,040 | ₩33,360 | ₩32,906 | ₩33,013 | -0.08% | 2.9만 |
|---|
| 2026.02.10 | ₩33,040 | ₩33,040 | ₩32,959 | ₩33,040 | 0.00% | 7.1천 |
|---|
| 2026.02.09 | ₩33,026 | ₩33,026 | ₩32,939 | ₩33,013 | -0.04% | 9.8천 |
|---|
| 2026.02.06 | ₩33,013 | ₩33,053 | ₩32,839 | ₩32,986 | -0.08% | 3.3만 |
|---|
| 2026.02.05 | ₩32,959 | ₩33,106 | ₩32,679 | ₩32,866 | -0.28% | 4.8만 |
|---|
| 2026.02.04 | ₩32,933 | ₩32,959 | ₩32,706 | ₩32,866 | -0.20% | 3.6만 |
|---|
| 2026.02.03 | ₩33,026 | ₩33,026 | ₩32,799 | ₩32,853 | -0.53% | 2.8만 |
|---|
| 2026.02.02 | ₩33,080 | ₩33,080 | ₩32,839 | ₩32,879 | -0.61% | 32.2만 |
|---|
| 2026.01.30 | ₩33,280 | ₩33,280 | ₩33,040 | ₩33,106 | -0.52% | 3.8만 |
|---|
| 2026.01.29 | ₩33,213 | ₩33,253 | ₩32,987 | ₩33,253 | +0.12% | 4.5만 |
|---|
| 2026.01.28 | ₩33,040 | ₩33,240 | ₩32,893 | ₩33,040 | 0.00% | 9만 |
|---|
| 2026.01.27 | ₩33,146 | ₩33,206 | ₩33,040 | ₩33,120 | -0.08% | 4.2만 |
|---|
| 2026.01.26 | ₩33,307 | ₩33,347 | ₩33,040 | ₩33,053 | -0.76% | 16.6만 |
|---|
| 2026.01.23 | ₩33,173 | ₩33,173 | ₩32,986 | ₩33,053 | -0.36% | 6.3만 |
|---|
| 2026.01.22 | ₩32,999 | ₩33,173 | ₩32,839 | ₩32,986 | -0.04% | 49.8만 |
|---|
| 2026.01.21 | ₩32,759 | ₩32,933 | ₩32,599 | ₩32,879 | +0.37% | 3만 |
|---|
| 2026.01.20 | ₩32,773 | ₩32,773 | ₩32,519 | ₩32,679 | -0.29% | 3.3만 |
|---|
| 2026.01.16 | ₩32,599 | ₩32,919 | ₩32,519 | ₩32,799 | +0.61% | 48.1만 |
|---|
| 2026.01.15 | ₩32,999 | ₩33,253 | ₩32,973 | ₩33,133 | +0.40% | 127만 |
|---|
| 2026.01.14 | ₩32,946 | ₩32,999 | ₩32,879 | ₩32,986 | +0.12% | 14.9만 |
|---|
| 2026.01.13 | ₩32,839 | ₩32,973 | ₩32,652 | ₩32,919 | +0.24% | 3.6만 |
|---|
| 2026.01.12 | ₩32,813 | ₩32,866 | ₩32,639 | ₩32,786 | -0.08% | 3.4만 |
|---|
| 2026.01.09 | ₩32,612 | ₩32,866 | ₩32,586 | ₩32,706 | +0.29% | 6.3만 |
|---|
| 2026.01.08 | ₩32,839 | ₩32,839 | ₩32,572 | ₩32,666 | -0.53% | 3.4만 |
|---|
| 2026.01.07 | ₩32,706 | ₩32,786 | ₩32,572 | ₩32,786 | +0.24% | 19.5만 |
|---|
| 2026.01.06 | ₩32,706 | ₩32,706 | ₩32,626 | ₩32,692 | -0.04% | 6만 |
|---|
| 2026.01.05 | ₩32,906 | ₩32,973 | ₩32,679 | ₩32,746 | -0.49% | 4.1만 |
|---|
| 2026.01.02 | ₩32,946 | ₩32,959 | ₩32,719 | ₩32,946 | 0.00% | 5.6만 |
|---|
| 2025.12.31 | ₩32,639 | ₩32,773 | ₩32,599 | ₩32,759 | +0.37% | 10.7만 |
|---|
| 2025.12.30 | ₩32,546 | ₩32,706 | ₩32,546 | ₩32,692 | +0.45% | 6만 |
|---|
| 2025.12.29 | ₩32,706 | ₩32,706 | ₩32,559 | ₩32,586 | -0.37% | 3.9만 |
|---|
| 2025.12.26 | ₩32,639 | ₩32,679 | ₩32,612 | ₩32,626 | -0.04% | 4.1만 |
|---|
| 2025.12.24 | ₩32,692 | ₩32,692 | ₩32,606 | ₩32,679 | -0.04% | 2.6만 |
|---|
| 2025.12.23 | ₩32,706 | ₩32,706 | ₩32,506 | ₩32,599 | -0.33% | 5.3만 |
|---|
| 2025.12.22 | ₩32,666 | ₩32,773 | ₩32,639 | ₩32,639 | -0.08% | 10.6만 |
|---|
| 2025.12.19 | ₩32,626 | ₩32,639 | ₩32,532 | ₩32,612 | -0.04% | 9.8만 |
|---|
| 2025.12.18 | ₩32,546 | ₩32,652 | ₩32,439 | ₩32,599 | +0.16% | 5.6만 |
|---|
| 2025.12.17 | ₩32,519 | ₩32,559 | ₩32,439 | ₩32,506 | -0.04% | 4.8만 |
|---|
| 2025.12.16 | ₩32,546 | ₩32,546 | ₩32,439 | ₩32,519 | -0.08% | 3.6만 |
|---|
| 2025.12.15 | ₩32,506 | ₩32,506 | ₩32,372 | ₩32,465 | -0.12% | 3만 |
|---|
| 2025.12.12 | ₩32,492 | ₩32,492 | ₩32,345 | ₩32,412 | -0.25% | 10.5만 |
|---|
| 2025.12.11 | ₩32,292 | ₩32,479 | ₩32,259 | ₩32,412 | +0.37% | 8.9만 |
|---|
| 2025.12.10 | ₩32,239 | ₩32,239 | ₩32,112 | ₩32,225 | -0.04% | 21.4만 |
|---|
| 2025.12.09 | ₩32,052 | ₩32,239 | ₩31,998 | ₩32,212 | +0.50% | 11.7만 |
|---|
| 2025.12.08 | ₩31,878 | ₩32,025 | ₩31,785 | ₩32,012 | +0.42% | 38.4만 |
|---|
| 2025.12.05 | ₩32,052 | ₩32,158 | ₩31,705 | ₩31,865 | -0.58% | 11.6만 |
|---|
| 2025.12.04 | ₩32,172 | ₩32,212 | ₩31,972 | ₩32,012 | -0.50% | 3.1만 |
|---|
| 2025.12.03 | ₩32,279 | ₩32,279 | ₩31,972 | ₩32,118 | -0.50% | 28.9만 |
|---|
| 2025.12.02 | ₩32,506 | ₩32,506 | ₩32,212 | ₩32,265 | -0.74% | 11.8만 |
|---|
| 2025.12.01 | ₩32,559 | ₩32,559 | ₩32,319 | ₩32,359 | -0.62% | 2.8만 |
|---|
| 2025.11.28 | ₩32,626 | ₩32,626 | ₩32,425 | ₩32,425 | -0.61% | 4.1만 |
|---|
| 2025.11.26 | ₩32,679 | ₩32,679 | ₩32,492 | ₩32,559 | -0.37% | 2.3만 |
|---|
| 2025.11.25 | ₩32,465 | ₩32,626 | ₩32,465 | ₩32,572 | +0.33% | 3만 |
|---|
| 2025.11.24 | ₩32,332 | ₩32,599 | ₩32,332 | ₩32,572 | +0.74% | 1.7만 |
|---|
| 2025.11.21 | ₩32,172 | ₩32,639 | ₩32,172 | ₩32,372 | +0.62% | 3.9만 |
|---|
| 2025.11.20 | ₩32,479 | ₩32,679 | ₩32,172 | ₩32,252 | -0.70% | 6.1만 |
|---|
| 2025.11.19 | ₩32,372 | ₩32,452 | ₩32,245 | ₩32,332 | -0.12% | 5만 |
|---|
| 2025.11.18 | ₩32,452 | ₩32,786 | ₩32,372 | ₩32,399 | -0.16% | 6.4만 |
|---|
| 2025.11.17 | ₩32,879 | ₩32,879 | ₩32,439 | ₩32,519 | -1.10% | 6.4만 |
|---|
| 2025.11.14 | ₩32,639 | ₩32,853 | ₩32,572 | ₩32,706 | +0.20% | 6.7만 |
|---|
| 2025.11.13 | ₩32,806 | ₩32,879 | ₩32,692 | ₩32,799 | -0.02% | 3.9만 |
|---|
| 2025.11.12 | ₩32,973 | ₩32,973 | ₩32,732 | ₩32,893 | -0.24% | 5.5만 |
|---|
| 2025.11.11 | ₩33,013 | ₩33,013 | ₩32,866 | ₩32,893 | -0.36% | 3.7만 |
|---|
| 2025.11.10 | ₩32,826 | ₩32,999 | ₩32,826 | ₩32,906 | +0.24% | 6.3만 |
|---|
| 2025.11.07 | ₩32,906 | ₩32,959 | ₩32,866 | ₩32,919 | +0.04% | 7.4만 |
|---|
| 2025.11.06 | ₩32,973 | ₩33,040 | ₩32,906 | ₩32,946 | -0.08% | 10.1만 |
|---|
| 2025.11.05 | ₩32,853 | ₩33,040 | ₩32,853 | ₩32,959 | +0.33% | 9.4만 |
|---|
| 2025.11.04 | ₩32,893 | ₩32,946 | ₩32,839 | ₩32,913 | +0.06% | 8.9만 |
|---|
| 2025.11.03 | ₩33,040 | ₩33,066 | ₩32,853 | ₩32,959 | -0.24% | 4.9만 |
|---|
| 2025.10.31 | ₩32,973 | ₩33,080 | ₩32,773 | ₩33,040 | +0.20% | 207.3만 |
|---|
| 2025.10.30 | ₩32,986 | ₩33,093 | ₩32,773 | ₩33,093 | +0.32% | 31.4만 |
|---|
| 2025.10.29 | ₩32,973 | ₩33,013 | ₩32,946 | ₩32,946 | -0.08% | 6.6만 |
|---|
| 2025.10.28 | ₩33,040 | ₩33,040 | ₩32,946 | ₩32,973 | -0.20% | 11.3만 |
|---|
| 2025.10.27 | ₩33,040 | ₩33,093 | ₩32,999 | ₩33,053 | +0.04% | 10.5만 |
|---|
| 2025.10.24 | ₩33,106 | ₩33,133 | ₩33,033 | ₩33,093 | -0.04% | 11.9만 |
|---|
| 2025.10.23 | ₩32,999 | ₩33,080 | ₩32,999 | ₩33,053 | +0.16% | 16.8만 |
|---|
| 2025.10.22 | ₩33,040 | ₩33,053 | ₩32,906 | ₩32,999 | -0.12% | 72.8만 |
|---|
| 2025.10.21 | ₩32,906 | ₩33,080 | ₩32,885 | ₩33,040 | +0.41% | 24.8만 |
|---|
| 2025.10.20 | ₩32,986 | ₩33,080 | ₩32,732 | ₩32,959 | -0.08% | 39.3만 |
|---|
| 2025.10.17 | ₩32,626 | ₩32,986 | ₩32,572 | ₩32,906 | +0.86% | 94.4만 |
|---|
| 2025.10.16 | ₩33,040 | ₩33,040 | ₩32,546 | ₩32,626 | -1.25% | 90.4만 |
|---|
| 2025.10.15 | ₩33,040 | ₩33,040 | ₩32,893 | ₩32,946 | -0.28% | 31만 |
|---|