시장 데이터를 불러오는 중
전체 종목
Aegon Funding Company LLC 5.10% Subordinated Notes due 2049 과거 주가
Aegon Funding Company LLC 5.10% Subordinated Notes due 2049 · AEFC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aegon Funding Company LLC 5.10% Subordinated Notes due 2049 · AEFC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,073 | ₩23,287 | ₩23,045 | ₩23,247 | +0.75% | 6.2만 |
| 2026.10.08 | ₩23,073 | ₩23,299 | ₩22,820 | ₩23,127 | +0.23% | 7.4만 |
| 2026.10.07 | ₩23,447 | ₩23,487 | ₩23,073 | ₩23,113 | -1.42% | 4만 |
| 2026.10.06 | ₩23,487 | ₩23,700 | ₩23,487 | ₩23,527 | +0.17% | 4.5만 |
| 2026.10.05 | ₩23,674 | ₩23,714 | ₩23,433 | ₩23,553 | -0.51% | 7.3만 |
| 2026.10.02 | ₩23,727 | ₩23,927 | ₩23,634 | ₩23,740 | +0.06% | 8만 |
| 2026.10.01 | ₩23,527 | ₩23,820 | ₩23,527 | ₩23,727 | +0.85% | 5.8만 |
| 2026.09.30 | ₩23,740 | ₩23,780 | ₩23,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,527 |
| -0.90% |
| 17.7만 |
| 2026.09.29 | ₩23,794 | ₩23,794 | ₩23,527 | ₩23,647 | -0.62% | 6.6만 |
|---|
| 2026.09.28 | ₩23,740 | ₩23,840 | ₩23,607 | ₩23,647 | -0.39% | 4만 |
|---|
| 2026.09.25 | ₩23,820 | ₩23,967 | ₩23,687 | ₩23,807 | -0.06% | 4.9만 |
|---|
| 2026.09.24 | ₩23,980 | ₩24,074 | ₩23,754 | ₩23,820 | -0.67% | 5.2만 |
|---|
| 2026.09.23 | ₩24,034 | ₩24,194 | ₩23,967 | ₩24,060 | +0.11% | 11.8만 |
|---|
| 2026.09.22 | ₩24,034 | ₩24,274 | ₩24,034 | ₩24,100 | +0.28% | 3.9만 |
|---|
| 2026.09.21 | ₩24,100 | ₩24,114 | ₩23,940 | ₩24,087 | -0.06% | 4.4만 |
|---|
| 2026.09.18 | ₩24,020 | ₩24,162 | ₩23,927 | ₩23,927 | -0.39% | 3.9만 |
|---|
| 2026.09.17 | ₩24,234 | ₩24,274 | ₩24,047 | ₩24,100 | -0.55% | 3만 |
|---|
| 2026.09.16 | ₩23,727 | ₩24,474 | ₩23,727 | ₩24,194 | +1.97% | 12.2만 |
|---|
| 2026.09.15 | ₩23,740 | ₩23,847 | ₩23,540 | ₩23,727 | -0.06% | 4.4만 |
|---|
| 2026.09.14 | ₩23,754 | ₩23,860 | ₩23,634 | ₩23,740 | -0.06% | 5.2만 |
|---|
| 2026.09.11 | ₩23,927 | ₩24,180 | ₩23,874 | ₩23,874 | -0.22% | 5.6만 |
|---|
| 2026.09.10 | ₩24,047 | ₩24,200 | ₩23,847 | ₩23,900 | -0.61% | 9.5만 |
|---|
| 2026.09.09 | ₩24,220 | ₩24,607 | ₩24,100 | ₩24,167 | -0.22% | 7.1만 |
|---|
| 2026.09.08 | ₩24,114 | ₩24,307 | ₩24,007 | ₩24,260 | +0.61% | 5.8만 |
|---|
| 2026.09.04 | ₩23,860 | ₩24,146 | ₩23,807 | ₩24,140 | +1.17% | 10.5만 |
|---|
| 2026.09.03 | ₩23,887 | ₩24,327 | ₩23,834 | ₩23,914 | +0.11% | 6만 |
|---|
| 2026.09.02 | ₩23,634 | ₩23,980 | ₩23,620 | ₩23,954 | +1.35% | 13만 |
|---|
| 2026.09.01 | ₩23,607 | ₩23,740 | ₩23,475 | ₩23,607 | 0.00% | 14.6만 |
|---|
| 2026.08.31 | ₩23,740 | ₩23,834 | ₩23,353 | ₩23,700 | -0.17% | 10.6만 |
|---|
| 2026.08.28 | ₩24,354 | ₩24,607 | ₩24,047 | ₩24,140 | -0.88% | 10.9만 |
|---|
| 2026.08.27 | ₩24,247 | ₩24,460 | ₩24,127 | ₩24,354 | +0.44% | 5.3만 |
|---|
| 2026.08.26 | ₩24,140 | ₩24,220 | ₩24,102 | ₩24,194 | +0.22% | 5.7만 |
|---|
| 2026.08.25 | ₩24,274 | ₩24,314 | ₩24,127 | ₩24,180 | -0.38% | 26.4만 |
|---|
| 2026.08.24 | ₩24,127 | ₩24,234 | ₩24,111 | ₩24,180 | +0.22% | 4.4만 |
|---|
| 2026.08.21 | ₩24,260 | ₩24,260 | ₩24,034 | ₩24,087 | -0.71% | 2.4만 |
|---|
| 2026.08.20 | ₩24,434 | ₩24,434 | ₩24,167 | ₩24,300 | -0.55% | 2.6만 |
|---|
| 2026.08.19 | ₩24,180 | ₩24,594 | ₩24,100 | ₩24,540 | +1.49% | 4.7만 |
|---|
| 2026.08.18 | ₩24,287 | ₩24,287 | ₩24,000 | ₩24,034 | -1.04% | 3.2만 |
|---|
| 2026.08.17 | ₩24,554 | ₩24,554 | ₩24,247 | ₩24,327 | -0.92% | 3.7만 |
|---|
| 2026.08.14 | ₩24,567 | ₩24,634 | ₩24,420 | ₩24,487 | -0.33% | 3.3만 |
|---|
| 2026.08.13 | ₩24,514 | ₩24,634 | ₩24,394 | ₩24,620 | +0.44% | 3.3만 |
|---|
| 2026.08.12 | ₩24,380 | ₩24,500 | ₩24,274 | ₩24,447 | +0.27% | 3.9만 |
|---|
| 2026.08.11 | ₩24,260 | ₩24,380 | ₩24,228 | ₩24,354 | +0.38% | 2.4만 |
|---|
| 2026.08.10 | ₩24,180 | ₩24,367 | ₩24,180 | ₩24,314 | +0.55% | 5.2만 |
|---|
| 2026.08.07 | ₩24,380 | ₩24,411 | ₩24,172 | ₩24,220 | -0.66% | 2.5만 |
|---|
| 2026.08.06 | ₩24,314 | ₩24,474 | ₩24,307 | ₩24,340 | +0.11% | 4.5만 |
|---|
| 2026.08.05 | ₩24,420 | ₩24,487 | ₩24,348 | ₩24,434 | +0.05% | 5.1만 |
|---|
| 2026.08.04 | ₩24,367 | ₩24,460 | ₩24,367 | ₩24,434 | +0.27% | 4.3만 |
|---|
| 2026.08.03 | ₩24,327 | ₩24,340 | ₩24,207 | ₩24,327 | 0.00% | 4.7만 |
|---|
| 2026.07.31 | ₩24,260 | ₩24,354 | ₩24,167 | ₩24,207 | -0.22% | 7.1만 |
|---|
| 2026.07.30 | ₩24,220 | ₩24,350 | ₩24,114 | ₩24,247 | +0.11% | 7.2만 |
|---|
| 2026.07.29 | ₩24,367 | ₩24,420 | ₩24,127 | ₩24,220 | -0.60% | 5.5만 |
|---|
| 2026.07.28 | ₩24,407 | ₩24,460 | ₩24,286 | ₩24,354 | -0.22% | 2.3만 |
|---|
| 2026.07.27 | ₩24,420 | ₩24,434 | ₩24,247 | ₩24,314 | -0.44% | 2.9만 |
|---|
| 2026.07.24 | ₩24,447 | ₩24,500 | ₩24,287 | ₩24,327 | -0.49% | 6.4만 |
|---|
| 2026.07.23 | ₩24,594 | ₩24,674 | ₩24,420 | ₩24,447 | -0.60% | 3만 |
|---|
| 2026.07.22 | ₩24,674 | ₩24,714 | ₩24,674 | ₩24,687 | +0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩24,901 | ₩24,901 | ₩24,694 | ₩24,714 | -0.75% | 3만 |
|---|
| 2026.07.20 | ₩24,834 | ₩24,914 | ₩24,834 | ₩24,861 | +0.11% | 2.7만 |
|---|
| 2026.07.17 | ₩24,834 | ₩24,927 | ₩24,807 | ₩24,834 | 0.00% | 3만 |
|---|
| 2026.07.16 | ₩24,887 | ₩24,981 | ₩24,833 | ₩24,901 | +0.05% | 2.8만 |
|---|
| 2026.07.15 | ₩24,901 | ₩25,047 | ₩24,687 | ₩24,941 | +0.16% | 3.1만 |
|---|
| 2026.07.14 | ₩24,767 | ₩24,874 | ₩24,754 | ₩24,834 | +0.27% | 4.5만 |
|---|
| 2026.07.13 | ₩24,741 | ₩24,741 | ₩24,554 | ₩24,714 | -0.11% | 5만 |
|---|
| 2026.07.10 | ₩24,861 | ₩24,861 | ₩24,652 | ₩24,807 | -0.21% | 6.3만 |
|---|
| 2026.07.09 | ₩24,901 | ₩24,941 | ₩24,761 | ₩24,861 | -0.16% | 2.4만 |
|---|
| 2026.07.08 | ₩24,954 | ₩25,061 | ₩24,714 | ₩24,834 | -0.48% | 5.5만 |
|---|
| 2026.07.07 | ₩25,154 | ₩25,154 | ₩24,994 | ₩24,994 | -0.64% | 2.2만 |
|---|
| 2026.07.06 | ₩25,114 | ₩25,207 | ₩25,034 | ₩25,167 | +0.21% | 3.6만 |
|---|
| 2026.07.02 | ₩25,127 | ₩25,187 | ₩24,874 | ₩25,087 | -0.16% | 6.8만 |
|---|
| 2026.07.01 | ₩25,074 | ₩25,241 | ₩25,007 | ₩25,127 | +0.21% | 5.2만 |
|---|
| 2026.06.30 | ₩25,114 | ₩25,194 | ₩24,887 | ₩25,074 | -0.16% | 34만 |
|---|
| 2026.06.29 | ₩25,114 | ₩25,221 | ₩25,021 | ₩25,154 | +0.16% | 5.4만 |
|---|
| 2026.06.26 | ₩25,034 | ₩25,127 | ₩24,954 | ₩24,994 | -0.16% | 3.1만 |
|---|
| 2026.06.25 | ₩25,087 | ₩25,181 | ₩25,007 | ₩25,101 | +0.05% | 8.6만 |
|---|
| 2026.06.24 | ₩25,074 | ₩25,147 | ₩24,914 | ₩25,074 | 0.00% | 18.5만 |
|---|
| 2026.06.23 | ₩25,101 | ₩25,214 | ₩25,034 | ₩25,034 | -0.27% | 8.8만 |
|---|
| 2026.06.22 | ₩25,554 | ₩25,554 | ₩25,142 | ₩25,194 | -1.41% | 4만 |
|---|
| 2026.06.18 | ₩25,554 | ₩25,554 | ₩25,354 | ₩25,474 | -0.31% | 2.8만 |
|---|
| 2026.06.17 | ₩25,434 | ₩25,434 | ₩25,247 | ₩25,394 | -0.16% | 6.9만 |
|---|
| 2026.06.16 | ₩25,327 | ₩25,447 | ₩25,247 | ₩25,394 | +0.26% | 4.8만 |
|---|
| 2026.06.15 | ₩25,381 | ₩25,421 | ₩25,314 | ₩25,354 | -0.11% | 2.9만 |
|---|
| 2026.06.12 | ₩25,327 | ₩25,327 | ₩25,182 | ₩25,221 | -0.42% | 2.5만 |
|---|
| 2026.06.11 | ₩25,127 | ₩25,327 | ₩25,127 | ₩25,261 | +0.53% | 2.3만 |
|---|
| 2026.06.10 | ₩25,154 | ₩25,301 | ₩25,074 | ₩25,141 | -0.05% | 2.9만 |
|---|
| 2026.06.09 | ₩25,327 | ₩25,394 | ₩25,207 | ₩25,221 | -0.42% | 1.7만 |
|---|
| 2026.06.08 | ₩25,354 | ₩25,354 | ₩25,247 | ₩25,274 | -0.32% | 3.1만 |
|---|
| 2026.06.05 | ₩25,247 | ₩25,407 | ₩25,221 | ₩25,274 | +0.11% | 4.3만 |
|---|
| 2026.06.04 | ₩25,234 | ₩25,434 | ₩25,234 | ₩25,341 | +0.42% | 1.9만 |
|---|
| 2026.06.03 | ₩25,381 | ₩25,407 | ₩25,261 | ₩25,274 | -0.42% | 4만 |
|---|
| 2026.06.02 | ₩25,407 | ₩25,521 | ₩25,381 | ₩25,434 | +0.10% | 5.2만 |
|---|
| 2026.06.01 | ₩25,434 | ₩25,501 | ₩25,394 | ₩25,487 | +0.21% | 1.8만 |
|---|
| 2026.05.29 | ₩25,501 | ₩25,553 | ₩25,394 | ₩25,394 | -0.42% | 3.1만 |
|---|
| 2026.05.28 | ₩25,794 | ₩25,941 | ₩25,727 | ₩25,914 | +0.47% | 3.1만 |
|---|
| 2026.05.27 | ₩25,781 | ₩25,821 | ₩25,674 | ₩25,727 | -0.21% | 2.1만 |
|---|
| 2026.05.26 | ₩25,594 | ₩25,741 | ₩25,554 | ₩25,674 | +0.31% | 2.3만 |
|---|
| 2026.05.22 | ₩25,594 | ₩25,626 | ₩25,327 | ₩25,567 | -0.10% | 3만 |
|---|
| 2026.05.21 | ₩25,727 | ₩25,727 | ₩25,447 | ₩25,567 | -0.62% | 8.1만 |
|---|
| 2026.05.20 | ₩25,607 | ₩25,741 | ₩25,487 | ₩25,647 | +0.16% | 4.5만 |
|---|
| 2026.05.19 | ₩25,847 | ₩25,901 | ₩25,567 | ₩25,567 | -1.08% | 2만 |
|---|
| 2026.05.18 | ₩26,114 | ₩26,114 | ₩25,918 | ₩25,981 | -0.51% | 2만 |
|---|
| 2026.05.15 | ₩26,074 | ₩26,088 | ₩25,954 | ₩26,008 | -0.26% | 3.4만 |
|---|
| 2026.05.14 | ₩26,248 | ₩26,248 | ₩26,088 | ₩26,154 | -0.36% | 2.5만 |
|---|
| 2026.05.13 | ₩26,274 | ₩26,274 | ₩26,128 | ₩26,194 | -0.30% | 2.7만 |
|---|
| 2026.05.12 | ₩26,221 | ₩26,341 | ₩26,048 | ₩26,208 | -0.05% | 3.3만 |
|---|
| 2026.05.11 | ₩26,088 | ₩26,274 | ₩25,954 | ₩26,194 | +0.41% | 2.4만 |
|---|
| 2026.05.08 | ₩26,088 | ₩26,141 | ₩25,941 | ₩26,088 | 0.00% | 4.1만 |
|---|
| 2026.05.07 | ₩26,048 | ₩26,172 | ₩26,048 | ₩26,114 | +0.26% | 3.9만 |
|---|
| 2026.05.06 | ₩26,021 | ₩26,168 | ₩26,021 | ₩26,048 | +0.10% | 3.1만 |
|---|
| 2026.05.05 | ₩26,141 | ₩26,141 | ₩25,888 | ₩25,988 | -0.59% | 4.4만 |
|---|
| 2026.05.04 | ₩26,101 | ₩26,154 | ₩25,954 | ₩26,021 | -0.31% | 3.5만 |
|---|
| 2026.05.01 | ₩25,954 | ₩26,234 | ₩25,954 | ₩26,234 | +1.08% | 6만 |
|---|
| 2026.04.30 | ₩25,941 | ₩26,061 | ₩25,821 | ₩25,954 | +0.05% | 5.1만 |
|---|
| 2026.04.29 | ₩26,114 | ₩26,114 | ₩25,888 | ₩25,914 | -0.77% | 4.3만 |
|---|
| 2026.04.28 | ₩26,261 | ₩26,274 | ₩26,048 | ₩26,114 | -0.56% | 3.6만 |
|---|
| 2026.04.27 | ₩26,408 | ₩26,448 | ₩26,248 | ₩26,261 | -0.56% | 2.6만 |
|---|
| 2026.04.24 | ₩26,381 | ₩26,448 | ₩26,274 | ₩26,328 | -0.20% | 2.6만 |
|---|
| 2026.04.23 | ₩26,301 | ₩26,441 | ₩26,121 | ₩26,208 | -0.35% | 3만 |
|---|
| 2026.04.22 | ₩26,248 | ₩26,474 | ₩26,208 | ₩26,301 | +0.20% | 1.9만 |
|---|
| 2026.04.21 | ₩26,541 | ₩26,661 | ₩26,181 | ₩26,208 | -1.26% | 5.2만 |
|---|
| 2026.04.20 | ₩26,581 | ₩26,674 | ₩26,508 | ₩26,568 | -0.05% | 1.7만 |
|---|
| 2026.04.17 | ₩26,568 | ₩26,808 | ₩26,554 | ₩26,581 | +0.05% | 1.7만 |
|---|
| 2026.04.16 | ₩26,741 | ₩26,741 | ₩26,434 | ₩26,434 | -1.15% | 4.6만 |
|---|
| 2026.04.15 | ₩26,554 | ₩26,808 | ₩26,554 | ₩26,661 | +0.40% | 4만 |
|---|
| 2026.04.14 | ₩26,101 | ₩26,608 | ₩26,101 | ₩26,554 | +1.74% | 6.2만 |
|---|
| 2026.04.13 | ₩25,821 | ₩26,128 | ₩25,821 | ₩26,034 | +0.83% | 3.1만 |
|---|
| 2026.04.10 | ₩25,914 | ₩26,008 | ₩25,767 | ₩25,794 | -0.46% | 3.2만 |
|---|
| 2026.04.09 | ₩25,847 | ₩25,954 | ₩25,755 | ₩25,847 | 0.00% | 3.3만 |
|---|
| 2026.04.08 | ₩25,821 | ₩26,021 | ₩25,779 | ₩25,794 | -0.10% | 2.8만 |
|---|
| 2026.04.07 | ₩25,594 | ₩25,727 | ₩25,514 | ₩25,634 | +0.16% | 2.6만 |
|---|
| 2026.04.06 | ₩25,541 | ₩25,714 | ₩25,514 | ₩25,634 | +0.37% | 2.3만 |
|---|
| 2026.04.02 | ₩25,314 | ₩25,634 | ₩25,314 | ₩25,594 | +1.11% | 2.1만 |
|---|
| 2026.04.01 | ₩25,434 | ₩25,881 | ₩25,341 | ₩25,474 | +0.16% | 5.2만 |
|---|
| 2026.03.31 | ₩25,461 | ₩25,621 | ₩25,161 | ₩25,274 | -0.73% | 25.1만 |
|---|
| 2026.03.30 | ₩25,674 | ₩25,834 | ₩25,327 | ₩25,447 | -0.88% | 3.8만 |
|---|
| 2026.03.27 | ₩25,834 | ₩26,274 | ₩25,594 | ₩25,621 | -0.83% | 4.8만 |
|---|
| 2026.03.26 | ₩26,021 | ₩26,082 | ₩25,787 | ₩25,901 | -0.46% | 3.7만 |
|---|
| 2026.03.25 | ₩26,234 | ₩26,394 | ₩26,221 | ₩26,221 | -0.05% | 3.1만 |
|---|
| 2026.03.24 | ₩26,181 | ₩26,340 | ₩26,094 | ₩26,221 | +0.15% | 2.8만 |
|---|
| 2026.03.23 | ₩26,048 | ₩26,274 | ₩26,034 | ₩26,221 | +0.67% | 2.8만 |
|---|
| 2026.03.20 | ₩26,074 | ₩26,194 | ₩25,954 | ₩25,981 | -0.36% | 13.8만 |
|---|
| 2026.03.19 | ₩25,914 | ₩26,194 | ₩25,914 | ₩26,194 | +1.08% | 9.2만 |
|---|
| 2026.03.18 | ₩26,074 | ₩26,154 | ₩25,888 | ₩26,074 | 0.00% | 4.3만 |
|---|
| 2026.03.17 | ₩25,621 | ₩26,168 | ₩25,607 | ₩26,114 | +1.93% | 9만 |
|---|
| 2026.03.16 | ₩25,474 | ₩25,741 | ₩25,407 | ₩25,567 | +0.37% | 4.4만 |
|---|
| 2026.03.13 | ₩25,954 | ₩25,954 | ₩25,127 | ₩25,314 | -2.47% | 8.3만 |
|---|
| 2026.03.12 | ₩26,168 | ₩26,254 | ₩25,794 | ₩25,794 | -1.43% | 3.5만 |
|---|
| 2026.03.11 | ₩26,541 | ₩26,554 | ₩26,221 | ₩26,234 | -1.16% | 3.8만 |
|---|
| 2026.03.10 | ₩26,421 | ₩26,541 | ₩26,421 | ₩26,461 | +0.15% | 2.4만 |
|---|
| 2026.03.09 | ₩26,554 | ₩26,557 | ₩26,248 | ₩26,474 | -0.30% | 3.3만 |
|---|
| 2026.03.06 | ₩26,568 | ₩26,661 | ₩26,422 | ₩26,568 | 0.00% | 6.5만 |
|---|
| 2026.03.05 | ₩26,554 | ₩26,701 | ₩26,554 | ₩26,581 | +0.10% | 1.7만 |
|---|
| 2026.03.04 | ₩26,688 | ₩26,741 | ₩26,568 | ₩26,674 | -0.05% | 2.8만 |
|---|
| 2026.03.03 | ₩26,448 | ₩26,674 | ₩26,408 | ₩26,648 | +0.76% | 2.9만 |
|---|
| 2026.03.02 | ₩26,448 | ₩26,794 | ₩26,448 | ₩26,754 | +1.16% | 3.3만 |
|---|
| 2026.02.27 | ₩26,674 | ₩26,754 | ₩26,488 | ₩26,674 | 0.00% | 20만 |
|---|
| 2026.02.26 | ₩27,115 | ₩27,195 | ₩26,928 | ₩27,148 | +0.12% | 4.6만 |
|---|
| 2026.02.25 | ₩26,968 | ₩27,140 | ₩26,968 | ₩27,140 | +0.64% | 2.1만 |
|---|
| 2026.02.24 | ₩26,994 | ₩26,994 | ₩26,941 | ₩26,941 | -0.20% | 2만 |
|---|
| 2026.02.23 | ₩27,075 | ₩27,141 | ₩26,928 | ₩26,981 | -0.34% | 3.1만 |
|---|
| 2026.02.20 | ₩27,168 | ₩27,228 | ₩27,008 | ₩27,075 | -0.34% | 2.6만 |
|---|
| 2026.02.19 | ₩27,141 | ₩27,288 | ₩27,101 | ₩27,168 | +0.10% | 2.8만 |
|---|
| 2026.02.18 | ₩27,195 | ₩27,292 | ₩27,115 | ₩27,168 | -0.10% | 2.7만 |
|---|
| 2026.02.17 | ₩27,168 | ₩27,261 | ₩27,075 | ₩27,181 | +0.05% | 2.8만 |
|---|
| 2026.02.13 | ₩27,101 | ₩27,128 | ₩27,041 | ₩27,075 | -0.10% | 3.3만 |
|---|
| 2026.02.12 | ₩27,155 | ₩27,155 | ₩26,968 | ₩27,048 | -0.39% | 3만 |
|---|
| 2026.02.11 | ₩26,994 | ₩27,145 | ₩26,968 | ₩27,035 | +0.15% | 4.3만 |
|---|
| 2026.02.10 | ₩26,848 | ₩26,994 | ₩26,808 | ₩26,941 | +0.35% | 2.8만 |
|---|
| 2026.02.09 | ₩26,714 | ₩26,888 | ₩26,714 | ₩26,888 | +0.65% | 4만 |
|---|
| 2026.02.06 | ₩26,674 | ₩26,820 | ₩26,648 | ₩26,688 | +0.05% | 4.4만 |
|---|
| 2026.02.05 | ₩26,661 | ₩26,714 | ₩26,634 | ₩26,634 | -0.10% | 3.4만 |
|---|
| 2026.02.04 | ₩26,848 | ₩26,848 | ₩26,648 | ₩26,728 | -0.45% | 3.4만 |
|---|
| 2026.02.03 | ₩26,928 | ₩26,928 | ₩26,754 | ₩26,808 | -0.45% | 1.9만 |
|---|
| 2026.02.02 | ₩26,861 | ₩26,928 | ₩26,754 | ₩26,914 | +0.20% | 1.5만 |
|---|
| 2026.01.30 | ₩26,888 | ₩26,888 | ₩26,714 | ₩26,861 | -0.10% | 2.2만 |
|---|
| 2026.01.29 | ₩26,834 | ₩26,941 | ₩26,736 | ₩26,821 | -0.05% | 4.7만 |
|---|
| 2026.01.28 | ₩26,821 | ₩26,900 | ₩26,754 | ₩26,834 | +0.05% | 2.7만 |
|---|
| 2026.01.27 | ₩26,941 | ₩26,941 | ₩26,768 | ₩26,901 | -0.15% | 3.5만 |
|---|
| 2026.01.26 | ₩26,928 | ₩26,968 | ₩26,808 | ₩26,941 | +0.05% | 4.1만 |
|---|
| 2026.01.23 | ₩26,848 | ₩26,968 | ₩26,808 | ₩26,928 | +0.30% | 4.3만 |
|---|
| 2026.01.22 | ₩26,808 | ₩26,953 | ₩26,714 | ₩26,888 | +0.30% | 3.9만 |
|---|
| 2026.01.21 | ₩26,728 | ₩26,874 | ₩26,528 | ₩26,768 | +0.15% | 3.9만 |
|---|
| 2026.01.20 | ₩26,781 | ₩26,781 | ₩26,408 | ₩26,674 | -0.40% | 6.5만 |
|---|
| 2026.01.16 | ₩26,954 | ₩26,994 | ₩26,861 | ₩26,928 | -0.10% | 3.1만 |
|---|
| 2026.01.15 | ₩26,874 | ₩27,035 | ₩26,834 | ₩27,021 | +0.55% | 2.3만 |
|---|
| 2026.01.14 | ₩26,794 | ₩26,808 | ₩26,634 | ₩26,808 | +0.05% | 3.3만 |
|---|
| 2026.01.13 | ₩26,701 | ₩26,821 | ₩26,541 | ₩26,768 | +0.25% | 3.4만 |
|---|
| 2026.01.12 | ₩26,554 | ₩26,741 | ₩26,421 | ₩26,661 | +0.40% | 3.3만 |
|---|
| 2026.01.09 | ₩26,461 | ₩26,621 | ₩26,434 | ₩26,608 | +0.55% | 4.1만 |
|---|
| 2026.01.08 | ₩26,314 | ₩26,488 | ₩26,301 | ₩26,421 | +0.41% | 5.8만 |
|---|
| 2026.01.07 | ₩26,421 | ₩26,421 | ₩26,274 | ₩26,354 | -0.25% | 2.6만 |
|---|
| 2026.01.06 | ₩26,408 | ₩26,461 | ₩26,208 | ₩26,314 | -0.35% | 4.8만 |
|---|
| 2026.01.05 | ₩26,514 | ₩26,688 | ₩26,408 | ₩26,421 | -0.35% | 7만 |
|---|
| 2026.01.02 | ₩26,341 | ₩26,581 | ₩26,294 | ₩26,448 | +0.41% | 8만 |
|---|
| 2025.12.31 | ₩26,221 | ₩26,314 | ₩26,168 | ₩26,234 | +0.05% | 9만 |
|---|
| 2025.12.30 | ₩26,221 | ₩26,341 | ₩26,208 | ₩26,234 | +0.05% | 4.6만 |
|---|
| 2025.12.29 | ₩26,314 | ₩26,354 | ₩26,248 | ₩26,274 | -0.15% | 6.7만 |
|---|
| 2025.12.26 | ₩26,408 | ₩26,408 | ₩26,314 | ₩26,341 | -0.25% | 2.2만 |
|---|
| 2025.12.24 | ₩26,314 | ₩26,433 | ₩26,301 | ₩26,341 | +0.10% | 1.9만 |
|---|
| 2025.12.23 | ₩26,434 | ₩26,461 | ₩26,301 | ₩26,341 | -0.35% | 4.6만 |
|---|
| 2025.12.22 | ₩26,541 | ₩26,541 | ₩26,408 | ₩26,408 | -0.50% | 5.4만 |
|---|
| 2025.12.19 | ₩26,448 | ₩26,568 | ₩26,408 | ₩26,488 | +0.15% | 5.1만 |
|---|
| 2025.12.18 | ₩26,488 | ₩26,594 | ₩26,434 | ₩26,593 | +0.40% | 4.8만 |
|---|
| 2025.12.17 | ₩26,501 | ₩26,561 | ₩26,434 | ₩26,434 | -0.25% | 8.2만 |
|---|
| 2025.12.16 | ₩26,474 | ₩26,594 | ₩26,474 | ₩26,568 | +0.35% | 6.8만 |
|---|
| 2025.12.15 | ₩26,488 | ₩26,568 | ₩26,421 | ₩26,501 | +0.05% | 4.4만 |
|---|
| 2025.12.12 | ₩26,434 | ₩26,621 | ₩26,328 | ₩26,461 | +0.10% | 7.6만 |
|---|
| 2025.12.11 | ₩26,381 | ₩26,648 | ₩26,381 | ₩26,581 | +0.76% | 5.1만 |
|---|
| 2025.12.10 | ₩26,368 | ₩26,554 | ₩26,168 | ₩26,381 | +0.05% | 10만 |
|---|
| 2025.12.09 | ₩26,221 | ₩26,394 | ₩26,221 | ₩26,288 | +0.25% | 9.1만 |
|---|
| 2025.12.08 | ₩26,208 | ₩26,314 | ₩26,141 | ₩26,261 | +0.20% | 3.3만 |
|---|
| 2025.12.05 | ₩26,301 | ₩26,341 | ₩26,154 | ₩26,208 | -0.35% | 3.5만 |
|---|
| 2025.12.04 | ₩26,381 | ₩26,381 | ₩26,274 | ₩26,301 | -0.30% | 4.4만 |
|---|
| 2025.12.03 | ₩26,314 | ₩26,394 | ₩26,256 | ₩26,368 | +0.20% | 4.7만 |
|---|
| 2025.12.02 | ₩26,194 | ₩26,394 | ₩26,154 | ₩26,394 | +0.76% | 7.6만 |
|---|
| 2025.12.01 | ₩26,368 | ₩26,368 | ₩26,208 | ₩26,234 | -0.51% | 2.6만 |
|---|
| 2025.11.28 | ₩26,408 | ₩26,461 | ₩26,274 | ₩26,461 | +0.20% | 4.6만 |
|---|
| 2025.11.26 | ₩26,674 | ₩26,794 | ₩26,630 | ₩26,714 | +0.15% | 6.1만 |
|---|
| 2025.11.25 | ₩26,768 | ₩26,805 | ₩26,608 | ₩26,661 | -0.40% | 6.1만 |
|---|
| 2025.11.24 | ₩26,728 | ₩26,861 | ₩26,661 | ₩26,728 | 0.00% | 2.1만 |
|---|
| 2025.11.21 | ₩26,594 | ₩26,768 | ₩26,501 | ₩26,661 | +0.25% | 2.9만 |
|---|
| 2025.11.20 | ₩26,674 | ₩26,861 | ₩26,594 | ₩26,621 | -0.20% | 4.1만 |
|---|
| 2025.11.19 | ₩26,714 | ₩26,794 | ₩26,608 | ₩26,608 | -0.40% | 2만 |
|---|
| 2025.11.18 | ₩26,848 | ₩26,888 | ₩26,421 | ₩26,834 | -0.05% | 3.6만 |
|---|
| 2025.11.17 | ₩26,954 | ₩26,981 | ₩26,354 | ₩26,981 | +0.10% | 4.3만 |
|---|
| 2025.11.14 | ₩26,741 | ₩26,981 | ₩26,674 | ₩26,901 | +0.60% | 3.4만 |
|---|
| 2025.11.13 | ₩27,075 | ₩27,075 | ₩26,741 | ₩26,768 | -1.13% | 5.4만 |
|---|
| 2025.11.12 | ₩27,275 | ₩27,275 | ₩27,021 | ₩27,035 | -0.88% | 3.1만 |
|---|
| 2025.11.11 | ₩26,941 | ₩27,208 | ₩26,941 | ₩27,208 | +0.99% | 5.2만 |
|---|
| 2025.11.10 | ₩26,901 | ₩27,008 | ₩26,702 | ₩26,968 | +0.25% | 3.6만 |
|---|
| 2025.11.07 | ₩26,928 | ₩26,928 | ₩26,568 | ₩26,781 | -0.54% | 4.9만 |
|---|
| 2025.11.06 | ₩27,008 | ₩27,008 | ₩26,834 | ₩26,861 | -0.54% | 3.2만 |
|---|
| 2025.11.05 | ₩26,674 | ₩27,008 | ₩26,674 | ₩26,981 | +1.15% | 4.7만 |
|---|
| 2025.11.04 | ₩26,634 | ₩26,768 | ₩26,554 | ₩26,768 | +0.50% | 5.9만 |
|---|
| 2025.11.03 | ₩26,928 | ₩26,941 | ₩26,728 | ₩26,741 | -0.69% | 8만 |
|---|
| 2025.10.31 | ₩26,741 | ₩26,994 | ₩26,674 | ₩26,834 | +0.35% | 14.6만 |
|---|
| 2025.10.30 | ₩26,901 | ₩26,994 | ₩26,648 | ₩26,741 | -0.59% | 3.8만 |
|---|
| 2025.10.29 | ₩27,368 | ₩27,408 | ₩26,968 | ₩27,075 | -1.07% | 2.9만 |
|---|
| 2025.10.28 | ₩27,355 | ₩27,408 | ₩27,235 | ₩27,315 | -0.15% | 2.4만 |
|---|
| 2025.10.27 | ₩27,328 | ₩27,421 | ₩27,315 | ₩27,341 | +0.05% | 3.3만 |
|---|
| 2025.10.24 | ₩27,395 | ₩27,488 | ₩27,235 | ₩27,315 | -0.29% | 2.9만 |
|---|
| 2025.10.23 | ₩27,275 | ₩27,341 | ₩27,208 | ₩27,301 | +0.10% | 2만 |
|---|
| 2025.10.22 | ₩27,421 | ₩27,421 | ₩27,101 | ₩27,275 | -0.54% | 3.4만 |
|---|
| 2025.10.21 | ₩27,395 | ₩27,475 | ₩27,235 | ₩27,355 | -0.15% | 2.1만 |
|---|
| 2025.10.20 | ₩27,261 | ₩27,421 | ₩27,261 | ₩27,315 | +0.20% | 1.5만 |
|---|
| 2025.10.17 | ₩27,128 | ₩27,261 | ₩27,008 | ₩27,141 | +0.05% | 3.3만 |
|---|
| 2025.10.16 | ₩27,275 | ₩27,275 | ₩27,075 | ₩27,128 | -0.54% | 1.8만 |
|---|
| 2025.10.15 | ₩27,101 | ₩27,368 | ₩27,048 | ₩27,168 | +0.25% | 2.2만 |
|---|
| 2025.10.14 | ₩27,328 | ₩27,328 | ₩26,874 | ₩26,968 | -1.32% | 9.6만 |
|---|
| 2025.10.13 | ₩27,275 | ₩27,341 | ₩27,124 | ₩27,275 | 0.00% | 2.1만 |
|---|
| 2025.10.10 | ₩27,408 | ₩27,461 | ₩27,035 | ₩27,075 | -1.22% | 2.9만 |
|---|