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 | ₩27,118 | ₩27,118 | ₩26,557 | ₩26,824 | -1.08% | 3.3만 |
| 2026.10.08 | ₩26,704 | ₩27,145 | ₩26,451 | ₩27,078 | +1.40% | 7.5만 |
| 2026.10.07 | ₩26,557 | ₩26,816 | ₩26,210 | ₩26,557 | 0.00% | 3.9만 |
| 2026.10.06 | ₩26,717 | ₩26,958 | ₩26,584 | ₩26,758 | +0.15% | 5.4만 |
| 2026.10.05 | ₩26,584 | ₩26,871 | ₩26,424 | ₩26,717 | +0.50% | 3.2만 |
| 2026.10.02 | ₩27,024 | ₩27,345 | ₩26,411 | ₩26,691 | -1.23% | 5.7만 |
| 2026.10.01 | ₩26,517 | ₩28,105 | ₩26,170 | ₩26,958 | +1.66% | 4.5만 |
| 2026.09.30 | ₩27,238 | ₩27,605 | ₩26,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,411 |
| -3.04% |
| 9.1만 |
| 2026.09.29 | ₩27,732 | ₩28,826 | ₩26,704 | ₩27,011 | -2.60% | 3.6만 |
|---|
| 2026.09.28 | ₩27,825 | ₩28,266 | ₩27,371 | ₩27,612 | -0.77% | 2.6만 |
|---|
| 2026.09.25 | ₩27,865 | ₩29,480 | ₩27,398 | ₩27,879 | +0.05% | 3.1만 |
|---|
| 2026.09.24 | ₩28,279 | ₩28,279 | ₩27,545 | ₩27,865 | -1.46% | 4.2만 |
|---|
| 2026.09.23 | ₩28,813 | ₩28,899 | ₩28,052 | ₩28,185 | -2.18% | 2.5만 |
|---|
| 2026.09.22 | ₩29,040 | ₩29,220 | ₩28,759 | ₩28,813 | -0.78% | 4만 |
|---|
| 2026.09.21 | ₩29,306 | ₩29,306 | ₩28,706 | ₩29,093 | -0.73% | 4.3만 |
|---|
| 2026.09.18 | ₩29,200 | ₩29,505 | ₩29,146 | ₩29,273 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩29,253 | ₩29,451 | ₩29,053 | ₩29,333 | +0.27% | 4.7만 |
|---|
| 2026.09.16 | ₩29,440 | ₩29,440 | ₩29,013 | ₩29,160 | -0.95% | 7.3만 |
|---|
| 2026.09.15 | ₩29,493 | ₩29,547 | ₩29,146 | ₩29,320 | -0.59% | 8.8만 |
|---|
| 2026.09.14 | ₩29,280 | ₩29,573 | ₩29,146 | ₩29,373 | +0.32% | 1.9만 |
|---|
| 2026.09.11 | ₩29,547 | ₩29,547 | ₩29,066 | ₩29,220 | -1.11% | 2.4만 |
|---|
| 2026.09.10 | ₩29,493 | ₩29,613 | ₩29,226 | ₩29,413 | -0.27% | 2.6만 |
|---|
| 2026.09.09 | ₩29,680 | ₩29,680 | ₩29,427 | ₩29,493 | -0.63% | 2.1만 |
|---|
| 2026.09.08 | ₩29,760 | ₩29,760 | ₩29,427 | ₩29,520 | -0.81% | 4.4만 |
|---|
| 2026.09.04 | ₩29,747 | ₩30,014 | ₩29,560 | ₩29,680 | -0.22% | 1.3만 |
|---|
| 2026.09.03 | ₩29,440 | ₩29,827 | ₩29,400 | ₩29,613 | +0.59% | 1.1만 |
|---|
| 2026.09.02 | ₩29,213 | ₩29,552 | ₩28,813 | ₩29,400 | +0.64% | 2.4만 |
|---|
| 2026.09.01 | ₩29,293 | ₩29,293 | ₩29,026 | ₩29,160 | -0.46% | 2.9만 |
|---|
| 2026.08.31 | ₩29,306 | ₩29,306 | ₩29,026 | ₩29,306 | 0.00% | 5.3만 |
|---|
| 2026.08.28 | ₩29,333 | ₩29,333 | ₩28,973 | ₩29,306 | -0.09% | 2.1만 |
|---|
| 2026.08.27 | ₩29,320 | ₩29,427 | ₩29,153 | ₩29,306 | -0.05% | 3.2만 |
|---|
| 2026.08.26 | ₩29,306 | ₩29,347 | ₩28,960 | ₩29,226 | -0.27% | 5.4만 |
|---|
| 2026.08.25 | ₩29,440 | ₩29,547 | ₩29,226 | ₩29,306 | -0.45% | 7.5만 |
|---|
| 2026.08.24 | ₩29,493 | ₩29,907 | ₩29,280 | ₩29,413 | -0.27% | 5.8만 |
|---|
| 2026.08.21 | ₩29,787 | ₩29,864 | ₩28,806 | ₩29,493 | -0.99% | 2.5만 |
|---|
| 2026.08.20 | ₩30,201 | ₩30,201 | ₩29,280 | ₩29,640 | -1.86% | 8.2만 |
|---|
| 2026.08.19 | ₩30,014 | ₩30,788 | ₩29,667 | ₩30,227 | +0.71% | 6.3만 |
|---|
| 2026.08.18 | ₩30,027 | ₩30,027 | ₩29,680 | ₩29,900 | -0.42% | 1.7만 |
|---|
| 2026.08.17 | ₩30,187 | ₩30,254 | ₩29,840 | ₩29,920 | -0.88% | 4만 |
|---|
| 2026.08.14 | ₩30,187 | ₩30,307 | ₩30,174 | ₩30,286 | +0.33% | 9.1천 |
|---|
| 2026.08.13 | ₩30,347 | ₩30,361 | ₩30,241 | ₩30,281 | -0.22% | 1만 |
|---|
| 2026.08.12 | ₩30,334 | ₩30,334 | ₩30,094 | ₩30,201 | -0.44% | 1.2만 |
|---|
| 2026.08.11 | ₩30,347 | ₩30,608 | ₩30,094 | ₩30,241 | -0.35% | 1.5만 |
|---|
| 2026.08.10 | ₩30,601 | ₩30,668 | ₩30,201 | ₩30,227 | -1.22% | 1.2만 |
|---|
| 2026.08.07 | ₩30,628 | ₩30,628 | ₩30,321 | ₩30,414 | -0.70% | 1.5만 |
|---|
| 2026.08.06 | ₩30,561 | ₩30,694 | ₩30,387 | ₩30,521 | -0.13% | 1.6만 |
|---|
| 2026.08.05 | ₩30,694 | ₩30,754 | ₩30,454 | ₩30,494 | -0.65% | 2.4만 |
|---|
| 2026.08.04 | ₩30,708 | ₩30,774 | ₩30,681 | ₩30,721 | +0.04% | 3.1만 |
|---|
| 2026.08.03 | ₩30,815 | ₩30,975 | ₩30,668 | ₩30,801 | -0.04% | 1.5만 |
|---|
| 2026.07.31 | ₩30,788 | ₩30,861 | ₩30,614 | ₩30,668 | -0.39% | 3.8만 |
|---|
| 2026.07.30 | ₩30,614 | ₩30,774 | ₩30,588 | ₩30,641 | +0.09% | 4.5만 |
|---|
| 2026.07.29 | ₩30,761 | ₩30,788 | ₩30,561 | ₩30,641 | -0.39% | 2.4만 |
|---|
| 2026.07.28 | ₩30,588 | ₩30,828 | ₩30,374 | ₩30,708 | +0.39% | 3.1만 |
|---|
| 2026.07.27 | ₩30,481 | ₩30,588 | ₩30,334 | ₩30,534 | +0.18% | 2.7만 |
|---|
| 2026.07.24 | ₩30,428 | ₩30,428 | ₩30,294 | ₩30,387 | -0.13% | 9.3천 |
|---|
| 2026.07.23 | ₩30,654 | ₩30,708 | ₩30,321 | ₩30,401 | -0.83% | 1.5만 |
|---|
| 2026.07.22 | ₩30,815 | ₩30,815 | ₩30,614 | ₩30,614 | -0.65% | 1.9만 |
|---|
| 2026.07.21 | ₩30,881 | ₩31,028 | ₩30,708 | ₩30,788 | -0.30% | 9.7천 |
|---|
| 2026.07.20 | ₩31,041 | ₩31,308 | ₩30,748 | ₩30,748 | -0.95% | 3.5만 |
|---|
| 2026.07.17 | ₩30,975 | ₩31,255 | ₩30,948 | ₩31,162 | +0.60% | 1.2만 |
|---|
| 2026.07.16 | ₩31,815 | ₩31,815 | ₩31,428 | ₩31,642 | -0.55% | 9.1천 |
|---|
| 2026.07.15 | ₩31,415 | ₩31,869 | ₩31,162 | ₩31,749 | +1.06% | 7.2만 |
|---|
| 2026.07.14 | ₩31,215 | ₩31,388 | ₩31,015 | ₩31,388 | +0.56% | 4만 |
|---|
| 2026.07.13 | ₩30,921 | ₩31,162 | ₩30,808 | ₩31,055 | +0.43% | 6.3만 |
|---|
| 2026.07.10 | ₩30,961 | ₩30,961 | ₩30,708 | ₩30,875 | -0.28% | 1.9만 |
|---|
| 2026.07.09 | ₩30,721 | ₩31,001 | ₩30,601 | ₩30,855 | +0.43% | 5.7만 |
|---|
| 2026.07.08 | ₩30,921 | ₩31,028 | ₩30,494 | ₩30,748 | -0.56% | 8.6만 |
|---|
| 2026.07.07 | ₩31,068 | ₩31,068 | ₩30,801 | ₩30,961 | -0.34% | 3.9만 |
|---|
| 2026.07.06 | ₩30,975 | ₩31,055 | ₩30,801 | ₩31,015 | +0.13% | 3.7만 |
|---|
| 2026.07.02 | ₩30,908 | ₩30,961 | ₩30,808 | ₩30,935 | +0.09% | 1.8만 |
|---|
| 2026.07.01 | ₩30,841 | ₩30,908 | ₩30,761 | ₩30,855 | +0.04% | 1.8만 |
|---|
| 2026.06.30 | ₩30,868 | ₩30,921 | ₩30,694 | ₩30,748 | -0.39% | 26.3만 |
|---|
| 2026.06.29 | ₩30,948 | ₩30,948 | ₩30,641 | ₩30,774 | -0.56% | 10.1만 |
|---|
| 2026.06.26 | ₩30,788 | ₩30,975 | ₩30,721 | ₩30,855 | +0.22% | 2.1만 |
|---|
| 2026.06.25 | ₩31,135 | ₩31,141 | ₩30,774 | ₩30,828 | -0.99% | 2.5만 |
|---|
| 2026.06.24 | ₩31,175 | ₩31,282 | ₩30,895 | ₩31,055 | -0.39% | 3만 |
|---|
| 2026.06.23 | ₩31,322 | ₩31,362 | ₩31,135 | ₩31,141 | -0.58% | 1.3만 |
|---|
| 2026.06.22 | ₩31,575 | ₩31,575 | ₩31,228 | ₩31,268 | -0.97% | 1.9만 |
|---|
| 2026.06.18 | ₩31,522 | ₩31,682 | ₩31,428 | ₩31,495 | -0.08% | 2.5만 |
|---|
| 2026.06.17 | ₩31,575 | ₩31,615 | ₩31,375 | ₩31,468 | -0.34% | 1.5만 |
|---|
| 2026.06.16 | ₩31,595 | ₩31,682 | ₩31,468 | ₩31,495 | -0.32% | 9.3만 |
|---|
| 2026.06.15 | ₩31,615 | ₩31,695 | ₩31,455 | ₩31,495 | -0.38% | 5.6천 |
|---|
| 2026.06.12 | ₩31,535 | ₩31,535 | ₩31,388 | ₩31,468 | -0.21% | 1.9만 |
|---|
| 2026.06.11 | ₩31,282 | ₩31,562 | ₩31,242 | ₩31,522 | +0.77% | 2.3만 |
|---|
| 2026.06.10 | ₩31,388 | ₩31,522 | ₩31,242 | ₩31,282 | -0.34% | 2.2만 |
|---|
| 2026.06.09 | ₩31,709 | ₩31,709 | ₩31,308 | ₩31,402 | -0.97% | 2.1만 |
|---|
| 2026.06.08 | ₩31,815 | ₩31,829 | ₩31,549 | ₩31,549 | -0.84% | 8.9천 |
|---|
| 2026.06.05 | ₩31,789 | ₩31,802 | ₩31,629 | ₩31,642 | -0.46% | 1.1만 |
|---|
| 2026.06.04 | ₩31,896 | ₩31,949 | ₩31,815 | ₩31,815 | -0.25% | 1.3만 |
|---|
| 2026.06.03 | ₩31,976 | ₩31,976 | ₩31,735 | ₩31,829 | -0.46% | 8.2천 |
|---|
| 2026.06.02 | ₩32,029 | ₩32,029 | ₩31,842 | ₩31,936 | -0.29% | 6.3천 |
|---|
| 2026.06.01 | ₩31,922 | ₩32,069 | ₩31,922 | ₩32,002 | +0.25% | 1.7만 |
|---|
| 2026.05.29 | ₩32,029 | ₩32,069 | ₩31,909 | ₩31,909 | -0.38% | 2.9만 |
|---|
| 2026.05.28 | ₩32,016 | ₩32,069 | ₩31,869 | ₩31,936 | -0.25% | 1.5만 |
|---|
| 2026.05.27 | ₩32,149 | ₩32,149 | ₩31,896 | ₩31,909 | -0.75% | 3.6만 |
|---|
| 2026.05.26 | ₩32,122 | ₩32,122 | ₩31,829 | ₩32,029 | -0.29% | 2.7만 |
|---|
| 2026.05.22 | ₩31,989 | ₩31,989 | ₩31,855 | ₩31,949 | -0.13% | 4.6천 |
|---|
| 2026.05.21 | ₩32,016 | ₩32,016 | ₩31,762 | ₩31,882 | -0.42% | 1.7만 |
|---|
| 2026.05.20 | ₩32,042 | ₩32,082 | ₩31,937 | ₩32,016 | -0.08% | 1.4만 |
|---|
| 2026.05.19 | ₩32,069 | ₩32,096 | ₩31,802 | ₩32,002 | -0.21% | 4.9만 |
|---|
| 2026.05.18 | ₩32,082 | ₩32,082 | ₩31,936 | ₩32,029 | -0.17% | 1.6만 |
|---|
| 2026.05.15 | ₩32,082 | ₩32,082 | ₩31,936 | ₩32,029 | -0.17% | 1.8만 |
|---|
| 2026.05.14 | ₩31,962 | ₩32,096 | ₩31,962 | ₩32,082 | +0.38% | 3.8만 |
|---|
| 2026.05.13 | ₩32,109 | ₩32,122 | ₩31,989 | ₩32,009 | -0.31% | 1.6만 |
|---|
| 2026.05.12 | ₩32,122 | ₩32,136 | ₩31,962 | ₩32,042 | -0.25% | 2.4만 |
|---|
| 2026.05.11 | ₩32,136 | ₩32,229 | ₩32,016 | ₩32,056 | -0.25% | 2.3만 |
|---|
| 2026.05.08 | ₩32,136 | ₩32,136 | ₩31,996 | ₩32,136 | 0.00% | 1.7만 |
|---|
| 2026.05.07 | ₩32,069 | ₩32,082 | ₩31,909 | ₩32,029 | -0.12% | 4.2만 |
|---|
| 2026.05.06 | ₩32,202 | ₩32,202 | ₩31,976 | ₩32,002 | -0.62% | 3.1만 |
|---|
| 2026.05.05 | ₩32,109 | ₩32,202 | ₩32,029 | ₩32,062 | -0.15% | 2.8만 |
|---|
| 2026.05.04 | ₩32,056 | ₩32,096 | ₩31,829 | ₩32,096 | +0.12% | 3.9만 |
|---|
| 2026.05.01 | ₩32,016 | ₩32,106 | ₩31,949 | ₩32,002 | -0.04% | 3.2천 |
|---|
| 2026.04.30 | ₩32,082 | ₩32,082 | ₩31,882 | ₩31,936 | -0.46% | 3.3만 |
|---|
| 2026.04.29 | ₩32,042 | ₩32,096 | ₩31,882 | ₩31,949 | -0.29% | 7.2만 |
|---|
| 2026.04.28 | ₩32,069 | ₩32,080 | ₩31,775 | ₩31,962 | -0.33% | 1.5만 |
|---|
| 2026.04.27 | ₩32,109 | ₩32,109 | ₩31,976 | ₩32,069 | -0.12% | 9.6천 |
|---|
| 2026.04.24 | ₩32,096 | ₩32,136 | ₩31,909 | ₩32,022 | -0.23% | 2.8만 |
|---|
| 2026.04.23 | ₩31,936 | ₩32,122 | ₩31,896 | ₩32,042 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩32,082 | ₩32,109 | ₩31,869 | ₩31,949 | -0.42% | 1.2만 |
|---|
| 2026.04.21 | ₩32,096 | ₩32,096 | ₩31,922 | ₩31,949 | -0.46% | 1.4만 |
|---|
| 2026.04.20 | ₩32,109 | ₩32,109 | ₩31,962 | ₩32,082 | -0.08% | 7.6천 |
|---|
| 2026.04.17 | ₩32,082 | ₩32,136 | ₩31,962 | ₩32,109 | +0.08% | 2.4만 |
|---|
| 2026.04.16 | ₩31,909 | ₩32,056 | ₩31,482 | ₩31,829 | -0.25% | 3.1만 |
|---|
| 2026.04.15 | ₩32,429 | ₩32,563 | ₩32,296 | ₩32,349 | -0.25% | 5.3만 |
|---|
| 2026.04.14 | ₩32,483 | ₩32,496 | ₩32,309 | ₩32,363 | -0.37% | 4.3만 |
|---|
| 2026.04.13 | ₩32,469 | ₩32,509 | ₩32,256 | ₩32,309 | -0.49% | 2.3만 |
|---|
| 2026.04.10 | ₩32,242 | ₩32,509 | ₩32,189 | ₩32,389 | +0.46% | 2.9만 |
|---|
| 2026.04.09 | ₩32,496 | ₩32,509 | ₩32,176 | ₩32,376 | -0.37% | 3.5만 |
|---|
| 2026.04.08 | ₩32,429 | ₩32,549 | ₩32,216 | ₩32,443 | +0.04% | 4.3만 |
|---|
| 2026.04.07 | ₩32,283 | ₩32,283 | ₩32,029 | ₩32,029 | -0.79% | 1.3만 |
|---|
| 2026.04.06 | ₩32,216 | ₩32,242 | ₩32,042 | ₩32,069 | -0.46% | 1.4만 |
|---|
| 2026.04.02 | ₩31,802 | ₩32,176 | ₩31,635 | ₩32,122 | +1.01% | 2.2만 |
|---|
| 2026.04.01 | ₩31,642 | ₩31,802 | ₩31,562 | ₩31,802 | +0.51% | 2.5만 |
|---|
| 2026.03.31 | ₩31,522 | ₩31,695 | ₩31,215 | ₩31,655 | +0.42% | 43.3만 |
|---|
| 2026.03.30 | ₩31,655 | ₩31,815 | ₩31,215 | ₩31,255 | -1.26% | 3.5만 |
|---|
| 2026.03.27 | ₩31,962 | ₩32,229 | ₩31,295 | ₩31,482 | -1.50% | 2.8만 |
|---|
| 2026.03.26 | ₩32,202 | ₩32,429 | ₩31,922 | ₩31,962 | -0.75% | 4.9만 |
|---|
| 2026.03.25 | ₩32,082 | ₩32,369 | ₩32,042 | ₩32,176 | +0.29% | 2.3만 |
|---|
| 2026.03.24 | ₩31,949 | ₩32,189 | ₩31,896 | ₩31,962 | +0.04% | 3.1만 |
|---|
| 2026.03.23 | ₩31,508 | ₩32,202 | ₩31,508 | ₩31,896 | +1.23% | 3.9만 |
|---|
| 2026.03.20 | ₩32,149 | ₩32,149 | ₩31,495 | ₩31,495 | -2.03% | 8.1만 |
|---|
| 2026.03.19 | ₩32,109 | ₩32,336 | ₩31,882 | ₩32,029 | -0.25% | 4.5만 |
|---|
| 2026.03.18 | ₩32,630 | ₩32,683 | ₩31,936 | ₩32,029 | -1.84% | 8.5만 |
|---|
| 2026.03.17 | ₩32,723 | ₩32,750 | ₩32,536 | ₩32,576 | -0.45% | 2.9만 |
|---|
| 2026.03.16 | ₩32,683 | ₩32,763 | ₩32,469 | ₩32,576 | -0.33% | 3.8만 |
|---|
| 2026.03.13 | ₩32,710 | ₩32,750 | ₩32,463 | ₩32,549 | -0.49% | 5.4만 |
|---|
| 2026.03.12 | ₩32,616 | ₩32,763 | ₩32,536 | ₩32,563 | -0.16% | 2.5만 |
|---|
| 2026.03.11 | ₩33,030 | ₩33,030 | ₩32,656 | ₩32,656 | -1.13% | 2.9만 |
|---|
| 2026.03.10 | ₩32,923 | ₩33,043 | ₩32,843 | ₩33,003 | +0.24% | 1.3만 |
|---|
| 2026.03.09 | ₩33,043 | ₩33,257 | ₩32,563 | ₩32,736 | -0.93% | 4만 |
|---|
| 2026.03.06 | ₩33,137 | ₩33,150 | ₩32,936 | ₩32,936 | -0.60% | 2.2만 |
|---|
| 2026.03.05 | ₩33,097 | ₩33,217 | ₩33,023 | ₩33,097 | 0.00% | 2.6만 |
|---|
| 2026.03.04 | ₩33,150 | ₩33,217 | ₩32,970 | ₩33,130 | -0.06% | 7.8천 |
|---|
| 2026.03.03 | ₩32,963 | ₩33,163 | ₩32,896 | ₩33,030 | +0.20% | 1.6만 |
|---|
| 2026.03.02 | ₩32,936 | ₩33,043 | ₩32,710 | ₩32,963 | +0.08% | 5.6만 |
|---|
| 2026.02.27 | ₩33,070 | ₩33,257 | ₩32,790 | ₩32,816 | -0.77% | 13.1만 |
|---|
| 2026.02.26 | ₩33,203 | ₩33,230 | ₩33,017 | ₩33,123 | -0.24% | 2.8만 |
|---|
| 2026.02.25 | ₩33,243 | ₩33,283 | ₩33,031 | ₩33,163 | -0.24% | 2.3만 |
|---|
| 2026.02.24 | ₩33,257 | ₩33,323 | ₩33,070 | ₩33,203 | -0.16% | 3.5만 |
|---|
| 2026.02.23 | ₩33,283 | ₩33,337 | ₩33,163 | ₩33,203 | -0.24% | 2.2만 |
|---|
| 2026.02.20 | ₩33,350 | ₩33,350 | ₩33,110 | ₩33,170 | -0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩33,243 | ₩33,323 | ₩33,017 | ₩33,317 | +0.22% | 1.6만 |
|---|
| 2026.02.18 | ₩33,283 | ₩33,297 | ₩33,150 | ₩33,243 | -0.12% | 5.1만 |
|---|
| 2026.02.17 | ₩33,230 | ₩33,297 | ₩33,123 | ₩33,283 | +0.16% | 7.9만 |
|---|
| 2026.02.13 | ₩33,083 | ₩33,217 | ₩32,950 | ₩33,217 | +0.40% | 9.5천 |
|---|
| 2026.02.12 | ₩33,030 | ₩33,030 | ₩32,910 | ₩32,976 | -0.16% | 2만 |
|---|
| 2026.02.11 | ₩33,030 | ₩33,350 | ₩32,896 | ₩33,003 | -0.08% | 2.9만 |
|---|
| 2026.02.10 | ₩33,030 | ₩33,030 | ₩32,950 | ₩33,030 | 0.00% | 7.1천 |
|---|
| 2026.02.09 | ₩33,017 | ₩33,017 | ₩32,930 | ₩33,003 | -0.04% | 9.8천 |
|---|
| 2026.02.06 | ₩33,003 | ₩33,043 | ₩32,830 | ₩32,976 | -0.08% | 3.3만 |
|---|
| 2026.02.05 | ₩32,950 | ₩33,097 | ₩32,670 | ₩32,856 | -0.28% | 4.8만 |
|---|
| 2026.02.04 | ₩32,923 | ₩32,950 | ₩32,696 | ₩32,856 | -0.20% | 3.6만 |
|---|
| 2026.02.03 | ₩33,017 | ₩33,017 | ₩32,790 | ₩32,843 | -0.53% | 2.8만 |
|---|
| 2026.02.02 | ₩33,070 | ₩33,070 | ₩32,830 | ₩32,870 | -0.61% | 32.2만 |
|---|
| 2026.01.30 | ₩33,270 | ₩33,270 | ₩33,030 | ₩33,097 | -0.52% | 3.8만 |
|---|
| 2026.01.29 | ₩33,203 | ₩33,243 | ₩32,978 | ₩33,243 | +0.12% | 4.5만 |
|---|
| 2026.01.28 | ₩33,030 | ₩33,230 | ₩32,883 | ₩33,030 | 0.00% | 9만 |
|---|
| 2026.01.27 | ₩33,137 | ₩33,197 | ₩33,030 | ₩33,110 | -0.08% | 4.2만 |
|---|
| 2026.01.26 | ₩33,297 | ₩33,337 | ₩33,030 | ₩33,043 | -0.76% | 16.6만 |
|---|
| 2026.01.23 | ₩33,163 | ₩33,163 | ₩32,976 | ₩33,043 | -0.36% | 6.3만 |
|---|
| 2026.01.22 | ₩32,990 | ₩33,163 | ₩32,830 | ₩32,976 | -0.04% | 49.8만 |
|---|
| 2026.01.21 | ₩32,750 | ₩32,923 | ₩32,589 | ₩32,870 | +0.37% | 3만 |
|---|
| 2026.01.20 | ₩32,763 | ₩32,763 | ₩32,509 | ₩32,670 | -0.29% | 3.3만 |
|---|
| 2026.01.16 | ₩32,589 | ₩32,910 | ₩32,509 | ₩32,790 | +0.61% | 48.1만 |
|---|
| 2026.01.15 | ₩32,990 | ₩33,243 | ₩32,963 | ₩33,123 | +0.40% | 127만 |
|---|
| 2026.01.14 | ₩32,936 | ₩32,990 | ₩32,870 | ₩32,976 | +0.12% | 14.9만 |
|---|
| 2026.01.13 | ₩32,830 | ₩32,963 | ₩32,643 | ₩32,910 | +0.24% | 3.6만 |
|---|
| 2026.01.12 | ₩32,803 | ₩32,856 | ₩32,630 | ₩32,776 | -0.08% | 3.4만 |
|---|
| 2026.01.09 | ₩32,603 | ₩32,856 | ₩32,576 | ₩32,696 | +0.29% | 6.3만 |
|---|
| 2026.01.08 | ₩32,830 | ₩32,830 | ₩32,563 | ₩32,656 | -0.53% | 3.4만 |
|---|
| 2026.01.07 | ₩32,696 | ₩32,776 | ₩32,563 | ₩32,776 | +0.24% | 19.5만 |
|---|
| 2026.01.06 | ₩32,696 | ₩32,696 | ₩32,616 | ₩32,683 | -0.04% | 6만 |
|---|
| 2026.01.05 | ₩32,896 | ₩32,963 | ₩32,670 | ₩32,736 | -0.49% | 4.1만 |
|---|
| 2026.01.02 | ₩32,936 | ₩32,950 | ₩32,710 | ₩32,936 | 0.00% | 5.6만 |
|---|
| 2025.12.31 | ₩32,630 | ₩32,763 | ₩32,589 | ₩32,750 | +0.37% | 10.7만 |
|---|
| 2025.12.30 | ₩32,536 | ₩32,696 | ₩32,536 | ₩32,683 | +0.45% | 6만 |
|---|
| 2025.12.29 | ₩32,696 | ₩32,696 | ₩32,549 | ₩32,576 | -0.37% | 3.9만 |
|---|
| 2025.12.26 | ₩32,630 | ₩32,670 | ₩32,603 | ₩32,616 | -0.04% | 4.1만 |
|---|
| 2025.12.24 | ₩32,683 | ₩32,683 | ₩32,596 | ₩32,670 | -0.04% | 2.6만 |
|---|
| 2025.12.23 | ₩32,696 | ₩32,696 | ₩32,496 | ₩32,589 | -0.33% | 5.3만 |
|---|
| 2025.12.22 | ₩32,656 | ₩32,763 | ₩32,630 | ₩32,630 | -0.08% | 10.6만 |
|---|
| 2025.12.19 | ₩32,616 | ₩32,630 | ₩32,523 | ₩32,603 | -0.04% | 9.8만 |
|---|
| 2025.12.18 | ₩32,536 | ₩32,643 | ₩32,429 | ₩32,589 | +0.16% | 5.6만 |
|---|
| 2025.12.17 | ₩32,509 | ₩32,549 | ₩32,429 | ₩32,496 | -0.04% | 4.8만 |
|---|
| 2025.12.16 | ₩32,536 | ₩32,536 | ₩32,429 | ₩32,509 | -0.08% | 3.6만 |
|---|
| 2025.12.15 | ₩32,496 | ₩32,496 | ₩32,363 | ₩32,456 | -0.12% | 3만 |
|---|
| 2025.12.12 | ₩32,483 | ₩32,483 | ₩32,336 | ₩32,403 | -0.25% | 10.5만 |
|---|
| 2025.12.11 | ₩32,283 | ₩32,469 | ₩32,249 | ₩32,403 | +0.37% | 8.9만 |
|---|
| 2025.12.10 | ₩32,229 | ₩32,229 | ₩32,102 | ₩32,216 | -0.04% | 21.4만 |
|---|
| 2025.12.09 | ₩32,042 | ₩32,229 | ₩31,989 | ₩32,202 | +0.50% | 11.7만 |
|---|
| 2025.12.08 | ₩31,869 | ₩32,016 | ₩31,775 | ₩32,002 | +0.42% | 38.4만 |
|---|
| 2025.12.05 | ₩32,042 | ₩32,149 | ₩31,695 | ₩31,855 | -0.58% | 11.6만 |
|---|
| 2025.12.04 | ₩32,162 | ₩32,202 | ₩31,962 | ₩32,002 | -0.50% | 3.1만 |
|---|
| 2025.12.03 | ₩32,269 | ₩32,269 | ₩31,962 | ₩32,109 | -0.50% | 28.9만 |
|---|
| 2025.12.02 | ₩32,496 | ₩32,496 | ₩32,202 | ₩32,256 | -0.74% | 11.8만 |
|---|
| 2025.12.01 | ₩32,549 | ₩32,549 | ₩32,309 | ₩32,349 | -0.62% | 2.8만 |
|---|
| 2025.11.28 | ₩32,616 | ₩32,616 | ₩32,416 | ₩32,416 | -0.61% | 4.1만 |
|---|
| 2025.11.26 | ₩32,670 | ₩32,670 | ₩32,483 | ₩32,549 | -0.37% | 2.3만 |
|---|
| 2025.11.25 | ₩32,456 | ₩32,616 | ₩32,456 | ₩32,563 | +0.33% | 3만 |
|---|
| 2025.11.24 | ₩32,323 | ₩32,589 | ₩32,323 | ₩32,563 | +0.74% | 1.7만 |
|---|
| 2025.11.21 | ₩32,162 | ₩32,630 | ₩32,162 | ₩32,363 | +0.62% | 3.9만 |
|---|
| 2025.11.20 | ₩32,469 | ₩32,670 | ₩32,162 | ₩32,242 | -0.70% | 6.1만 |
|---|
| 2025.11.19 | ₩32,363 | ₩32,443 | ₩32,236 | ₩32,323 | -0.12% | 5만 |
|---|
| 2025.11.18 | ₩32,443 | ₩32,776 | ₩32,363 | ₩32,389 | -0.16% | 6.4만 |
|---|
| 2025.11.17 | ₩32,870 | ₩32,870 | ₩32,429 | ₩32,509 | -1.10% | 6.4만 |
|---|
| 2025.11.14 | ₩32,630 | ₩32,843 | ₩32,563 | ₩32,696 | +0.20% | 6.7만 |
|---|
| 2025.11.13 | ₩32,796 | ₩32,870 | ₩32,683 | ₩32,790 | -0.02% | 3.9만 |
|---|
| 2025.11.12 | ₩32,963 | ₩32,963 | ₩32,723 | ₩32,883 | -0.24% | 5.5만 |
|---|
| 2025.11.11 | ₩33,003 | ₩33,003 | ₩32,856 | ₩32,883 | -0.36% | 3.7만 |
|---|
| 2025.11.10 | ₩32,816 | ₩32,990 | ₩32,816 | ₩32,896 | +0.24% | 6.3만 |
|---|
| 2025.11.07 | ₩32,896 | ₩32,950 | ₩32,856 | ₩32,910 | +0.04% | 7.4만 |
|---|
| 2025.11.06 | ₩32,963 | ₩33,030 | ₩32,896 | ₩32,936 | -0.08% | 10.1만 |
|---|
| 2025.11.05 | ₩32,843 | ₩33,030 | ₩32,843 | ₩32,950 | +0.33% | 9.4만 |
|---|
| 2025.11.04 | ₩32,883 | ₩32,936 | ₩32,830 | ₩32,903 | +0.06% | 8.9만 |
|---|
| 2025.11.03 | ₩33,030 | ₩33,057 | ₩32,843 | ₩32,950 | -0.24% | 4.9만 |
|---|
| 2025.10.31 | ₩32,963 | ₩33,070 | ₩32,763 | ₩33,030 | +0.20% | 207.3만 |
|---|
| 2025.10.30 | ₩32,976 | ₩33,083 | ₩32,763 | ₩33,083 | +0.32% | 31.4만 |
|---|
| 2025.10.29 | ₩32,963 | ₩33,003 | ₩32,936 | ₩32,936 | -0.08% | 6.6만 |
|---|
| 2025.10.28 | ₩33,030 | ₩33,030 | ₩32,936 | ₩32,963 | -0.20% | 11.3만 |
|---|
| 2025.10.27 | ₩33,030 | ₩33,083 | ₩32,990 | ₩33,043 | +0.04% | 10.5만 |
|---|
| 2025.10.24 | ₩33,097 | ₩33,123 | ₩33,023 | ₩33,083 | -0.04% | 11.9만 |
|---|
| 2025.10.23 | ₩32,990 | ₩33,070 | ₩32,990 | ₩33,043 | +0.16% | 16.8만 |
|---|
| 2025.10.22 | ₩33,030 | ₩33,043 | ₩32,896 | ₩32,990 | -0.12% | 72.8만 |
|---|
| 2025.10.21 | ₩32,896 | ₩33,070 | ₩32,875 | ₩33,030 | +0.41% | 24.8만 |
|---|
| 2025.10.20 | ₩32,976 | ₩33,070 | ₩32,723 | ₩32,950 | -0.08% | 39.3만 |
|---|
| 2025.10.17 | ₩32,616 | ₩32,976 | ₩32,563 | ₩32,896 | +0.86% | 94.4만 |
|---|
| 2025.10.16 | ₩33,030 | ₩33,030 | ₩32,536 | ₩32,616 | -1.25% | 90.4만 |
|---|
| 2025.10.15 | ₩33,030 | ₩33,030 | ₩32,883 | ₩32,936 | -0.28% | 31만 |
|---|