시장 데이터를 불러오는 중
전체 종목
American Financial Group, Inc. 5.875% Subordinated Debentures due 2059 과거 주가
American Financial Group, Inc. 5.875% Subordinated Debentures due 2059 · AFGB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Financial Group, Inc. 5.875% Subordinated Debentures due 2059 · AFGB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,588 | ₩29,875 | ₩28,588 | ₩29,406 | +2.86% | 5.7천 |
| 2026.10.08 | ₩29,741 | ₩29,836 | ₩29,098 | ₩29,607 | -0.45% | 1.1만 |
| 2026.10.07 | ₩29,379 | ₩30,090 | ₩29,205 | ₩29,540 | +0.55% | 1.8만 |
| 2026.10.06 | ₩29,634 | ₩30,251 | ₩29,114 | ₩30,009 | +1.27% | 2.5만 |
| 2026.10.05 | ₩29,567 | ₩29,848 | ₩28,640 | ₩29,513 | -0.18% | 2만 |
| 2026.10.02 | ₩29,875 | ₩29,875 | ₩29,464 | ₩29,567 | -1.03% | 2.8만 |
| 2026.10.01 | ₩28,963 | ₩29,755 | ₩28,588 | ₩29,755 | +2.73% | 3.8만 |
| 2026.09.30 | ₩29,540 | ₩29,567 | ₩28,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,232 |
| -1.04% |
| 1.3만 |
| 2026.09.29 | ₩29,701 | ₩29,701 | ₩29,151 | ₩29,352 | -1.17% | 1.8만 |
|---|
| 2026.09.28 | ₩29,433 | ₩29,983 | ₩29,004 | ₩29,983 | +1.87% | 2.1만 |
|---|
| 2026.09.25 | ₩29,714 | ₩29,956 | ₩29,346 | ₩29,446 | -0.90% | 1.9만 |
|---|
| 2026.09.24 | ₩29,527 | ₩29,983 | ₩29,220 | ₩29,607 | +0.27% | 4.6만 |
|---|
| 2026.09.23 | ₩29,232 | ₩29,688 | ₩28,870 | ₩29,553 | +1.10% | 2.7만 |
|---|
| 2026.09.22 | ₩29,741 | ₩29,741 | ₩28,965 | ₩29,285 | -1.53% | 3.5만 |
|---|
| 2026.09.21 | ₩30,036 | ₩30,351 | ₩29,567 | ₩29,728 | -1.03% | 5.3만 |
|---|
| 2026.09.18 | ₩28,628 | ₩30,452 | ₩28,561 | ₩30,063 | +5.01% | 17만 |
|---|
| 2026.09.17 | ₩27,891 | ₩28,977 | ₩27,891 | ₩28,628 | +2.64% | 3.3만 |
|---|
| 2026.09.16 | ₩27,716 | ₩28,052 | ₩27,716 | ₩27,958 | +0.87% | 7.6천 |
|---|
| 2026.09.15 | ₩27,783 | ₩27,911 | ₩27,636 | ₩27,891 | +0.39% | 9.8천 |
|---|
| 2026.09.14 | ₩27,781 | ₩28,521 | ₩27,781 | ₩28,481 | +2.52% | 1.7만 |
|---|
| 2026.09.11 | ₩28,280 | ₩28,508 | ₩27,998 | ₩28,508 | +0.81% | 1.5만 |
|---|
| 2026.09.10 | ₩28,078 | ₩28,266 | ₩27,730 | ₩28,253 | +0.62% | 2.8만 |
|---|
| 2026.09.09 | ₩27,824 | ₩28,494 | ₩27,596 | ₩28,494 | +2.41% | 2.4만 |
|---|
| 2026.09.08 | ₩28,159 | ₩28,159 | ₩27,623 | ₩27,918 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩27,448 | ₩28,387 | ₩27,408 | ₩28,186 | +2.69% | 2.9만 |
|---|
| 2026.09.03 | ₩27,569 | ₩27,663 | ₩27,295 | ₩27,663 | +0.34% | 1.3만 |
|---|
| 2026.09.02 | ₩27,160 | ₩27,688 | ₩27,100 | ₩27,621 | +1.70% | 2만 |
|---|
| 2026.09.01 | ₩27,287 | ₩27,542 | ₩27,149 | ₩27,180 | -0.39% | 1.1만 |
|---|
| 2026.08.31 | ₩27,864 | ₩27,864 | ₩27,287 | ₩27,421 | -1.59% | 9.2천 |
|---|
| 2026.08.28 | ₩27,515 | ₩27,824 | ₩27,515 | ₩27,734 | +0.79% | 2.4만 |
|---|
| 2026.08.27 | ₩27,649 | ₩27,663 | ₩27,283 | ₩27,636 | -0.05% | 1.9만 |
|---|
| 2026.08.26 | ₩27,502 | ₩27,582 | ₩27,126 | ₩27,435 | -0.24% | 1.3만 |
|---|
| 2026.08.25 | ₩27,649 | ₩27,663 | ₩27,526 | ₩27,596 | -0.19% | 1.3만 |
|---|
| 2026.08.24 | ₩27,354 | ₩27,663 | ₩27,274 | ₩27,649 | +1.08% | 8.4천 |
|---|
| 2026.08.21 | ₩27,247 | ₩27,488 | ₩27,073 | ₩27,464 | +0.80% | 4.6천 |
|---|
| 2026.08.20 | ₩27,448 | ₩27,643 | ₩27,448 | ₩27,596 | +0.54% | 5.8천 |
|---|
| 2026.08.19 | ₩27,690 | ₩27,797 | ₩27,592 | ₩27,623 | -0.24% | 2만 |
|---|
| 2026.08.18 | ₩27,690 | ₩27,690 | ₩27,555 | ₩27,656 | -0.12% | 5.6천 |
|---|
| 2026.08.17 | ₩27,783 | ₩27,783 | ₩27,730 | ₩27,730 | -0.19% | 4천 |
|---|
| 2026.08.14 | ₩27,783 | ₩27,783 | ₩27,703 | ₩27,703 | -0.29% | 3.2천 |
|---|
| 2026.08.13 | ₩27,663 | ₩27,797 | ₩27,663 | ₩27,730 | +0.24% | 4.4천 |
|---|
| 2026.08.12 | ₩27,690 | ₩27,757 | ₩27,649 | ₩27,663 | -0.10% | 6천 |
|---|
| 2026.08.11 | ₩27,810 | ₩27,810 | ₩27,616 | ₩27,797 | -0.05% | 6.4천 |
|---|
| 2026.08.10 | ₩27,770 | ₩27,770 | ₩27,609 | ₩27,676 | -0.34% | 4.9천 |
|---|
| 2026.08.07 | ₩27,569 | ₩27,703 | ₩27,569 | ₩27,636 | +0.24% | 2.9천 |
|---|
| 2026.08.06 | ₩27,789 | ₩27,789 | ₩27,589 | ₩27,589 | -0.72% | 3.4천 |
|---|
| 2026.08.05 | ₩27,716 | ₩27,810 | ₩27,596 | ₩27,636 | -0.29% | 5.6천 |
|---|
| 2026.08.04 | ₩27,746 | ₩27,820 | ₩27,657 | ₩27,810 | +0.23% | 5.5천 |
|---|
| 2026.08.03 | ₩27,582 | ₩27,820 | ₩27,582 | ₩27,730 | +0.53% | 7.7천 |
|---|
| 2026.07.31 | ₩27,596 | ₩27,743 | ₩27,475 | ₩27,703 | +0.39% | 1.8만 |
|---|
| 2026.07.30 | ₩27,576 | ₩27,743 | ₩27,408 | ₩27,488 | -0.32% | 1.2만 |
|---|
| 2026.07.29 | ₩27,623 | ₩27,690 | ₩27,435 | ₩27,596 | -0.10% | 7.3천 |
|---|
| 2026.07.28 | ₩27,663 | ₩27,663 | ₩27,462 | ₩27,663 | 0.00% | 1.3만 |
|---|
| 2026.07.27 | ₩27,636 | ₩27,649 | ₩27,435 | ₩27,529 | -0.39% | 8.1천 |
|---|
| 2026.07.24 | ₩27,676 | ₩27,676 | ₩27,435 | ₩27,502 | -0.63% | 7.6천 |
|---|
| 2026.07.23 | ₩27,783 | ₩27,783 | ₩27,451 | ₩27,569 | -0.77% | 1만 |
|---|
| 2026.07.22 | ₩27,582 | ₩27,804 | ₩27,582 | ₩27,783 | +0.73% | 6.7천 |
|---|
| 2026.07.21 | ₩27,848 | ₩27,850 | ₩27,619 | ₩27,737 | -0.40% | 3.7천 |
|---|
| 2026.07.20 | ₩27,649 | ₩27,877 | ₩27,649 | ₩27,757 | +0.39% | 1.1만 |
|---|
| 2026.07.17 | ₩27,877 | ₩27,877 | ₩27,636 | ₩27,649 | -0.82% | 7.8천 |
|---|
| 2026.07.16 | ₩27,663 | ₩27,877 | ₩27,663 | ₩27,810 | +0.53% | 6.5천 |
|---|
| 2026.07.15 | ₩27,797 | ₩27,830 | ₩27,770 | ₩27,797 | 0.00% | 6천 |
|---|
| 2026.07.14 | ₩27,636 | ₩27,730 | ₩27,623 | ₩27,730 | +0.34% | 9천 |
|---|
| 2026.07.13 | ₩27,167 | ₩27,958 | ₩27,167 | ₩27,690 | +1.92% | 3.2만 |
|---|
| 2026.07.10 | ₩27,448 | ₩27,448 | ₩27,220 | ₩27,226 | -0.81% | 7.8천 |
|---|
| 2026.07.09 | ₩27,381 | ₩27,381 | ₩27,247 | ₩27,354 | -0.10% | 7천 |
|---|
| 2026.07.08 | ₩27,357 | ₩27,421 | ₩27,167 | ₩27,374 | +0.06% | 4.7천 |
|---|
| 2026.07.07 | ₩27,287 | ₩27,623 | ₩27,171 | ₩27,421 | +0.49% | 2.2만 |
|---|
| 2026.07.06 | ₩27,294 | ₩27,470 | ₩27,231 | ₩27,287 | -0.02% | 5.4천 |
|---|
| 2026.07.02 | ₩27,381 | ₩27,381 | ₩27,247 | ₩27,341 | -0.15% | 2.8천 |
|---|
| 2026.07.01 | ₩27,019 | ₩27,301 | ₩27,019 | ₩27,247 | +0.84% | 1.1만 |
|---|
| 2026.06.30 | ₩27,260 | ₩27,260 | ₩27,006 | ₩27,100 | -0.59% | 3.3만 |
|---|
| 2026.06.29 | ₩26,979 | ₩27,100 | ₩26,979 | ₩27,100 | +0.45% | 4.3천 |
|---|
| 2026.06.26 | ₩26,925 | ₩27,086 | ₩26,858 | ₩27,086 | +0.60% | 5.9천 |
|---|
| 2026.06.25 | ₩27,167 | ₩27,328 | ₩26,858 | ₩26,952 | -0.79% | 1.4만 |
|---|
| 2026.06.24 | ₩27,153 | ₩27,314 | ₩27,126 | ₩27,126 | -0.10% | 7.2천 |
|---|
| 2026.06.23 | ₩27,153 | ₩27,218 | ₩27,006 | ₩27,153 | 0.00% | 6.3천 |
|---|
| 2026.06.22 | ₩27,475 | ₩27,475 | ₩27,126 | ₩27,207 | -0.98% | 1.1만 |
|---|
| 2026.06.18 | ₩27,287 | ₩27,502 | ₩27,287 | ₩27,408 | +0.44% | 3.9천 |
|---|
| 2026.06.17 | ₩27,462 | ₩27,462 | ₩27,247 | ₩27,314 | -0.54% | 2만 |
|---|
| 2026.06.16 | ₩27,421 | ₩27,462 | ₩27,381 | ₩27,448 | +0.10% | 3.8천 |
|---|
| 2026.06.15 | ₩27,488 | ₩27,488 | ₩27,328 | ₩27,341 | -0.54% | 6천 |
|---|
| 2026.06.12 | ₩27,703 | ₩27,931 | ₩27,676 | ₩27,783 | +0.29% | 8.9천 |
|---|
| 2026.06.11 | ₩27,671 | ₩27,891 | ₩27,668 | ₩27,837 | +0.60% | 5.5천 |
|---|
| 2026.06.10 | ₩27,609 | ₩27,864 | ₩27,609 | ₩27,757 | +0.53% | 7천 |
|---|
| 2026.06.09 | ₩27,676 | ₩27,971 | ₩27,676 | ₩27,786 | +0.40% | 5.4천 |
|---|
| 2026.06.08 | ₩28,191 | ₩28,191 | ₩27,771 | ₩27,771 | -1.49% | 3.6천 |
|---|
| 2026.06.05 | ₩28,011 | ₩28,159 | ₩27,891 | ₩27,904 | -0.38% | 4.4천 |
|---|
| 2026.06.04 | ₩28,105 | ₩28,222 | ₩28,105 | ₩28,203 | +0.35% | 1.9천 |
|---|
| 2026.06.03 | ₩28,186 | ₩28,266 | ₩28,052 | ₩28,052 | -0.48% | 5.1천 |
|---|
| 2026.06.02 | ₩28,293 | ₩28,293 | ₩28,159 | ₩28,199 | -0.33% | 6.8천 |
|---|
| 2026.06.01 | ₩28,280 | ₩28,387 | ₩28,199 | ₩28,293 | +0.05% | 5.7천 |
|---|
| 2026.05.29 | ₩28,414 | ₩28,467 | ₩28,333 | ₩28,333 | -0.28% | 1.1만 |
|---|
| 2026.05.28 | ₩28,347 | ₩28,521 | ₩28,293 | ₩28,467 | +0.43% | 6.5천 |
|---|
| 2026.05.27 | ₩28,253 | ₩28,508 | ₩28,253 | ₩28,387 | +0.47% | 1.4만 |
|---|
| 2026.05.26 | ₩28,293 | ₩28,293 | ₩28,213 | ₩28,253 | -0.14% | 7.8천 |
|---|
| 2026.05.22 | ₩28,172 | ₩28,293 | ₩28,172 | ₩28,239 | +0.24% | 6천 |
|---|
| 2026.05.21 | ₩28,266 | ₩28,427 | ₩28,172 | ₩28,172 | -0.33% | 3.8천 |
|---|
| 2026.05.20 | ₩28,266 | ₩28,360 | ₩28,092 | ₩28,293 | +0.09% | 8.3천 |
|---|
| 2026.05.19 | ₩28,414 | ₩28,414 | ₩28,280 | ₩28,280 | -0.47% | 5.1천 |
|---|
| 2026.05.18 | ₩28,548 | ₩28,548 | ₩28,387 | ₩28,440 | -0.38% | 1만 |
|---|
| 2026.05.15 | ₩28,494 | ₩28,494 | ₩28,414 | ₩28,432 | -0.22% | 4.4천 |
|---|
| 2026.05.14 | ₩28,521 | ₩28,628 | ₩28,494 | ₩28,561 | +0.14% | 4.3천 |
|---|
| 2026.05.13 | ₩28,695 | ₩28,709 | ₩28,508 | ₩28,548 | -0.51% | 3.4천 |
|---|
| 2026.05.12 | ₩28,735 | ₩28,735 | ₩28,628 | ₩28,682 | -0.19% | 6.7천 |
|---|
| 2026.05.11 | ₩28,776 | ₩28,789 | ₩28,601 | ₩28,735 | -0.14% | 9.5천 |
|---|
| 2026.05.08 | ₩28,628 | ₩28,776 | ₩28,615 | ₩28,762 | +0.47% | 6.1천 |
|---|
| 2026.05.07 | ₩28,642 | ₩28,749 | ₩28,642 | ₩28,662 | +0.07% | 4.5천 |
|---|
| 2026.05.06 | ₩28,615 | ₩28,789 | ₩28,615 | ₩28,642 | +0.09% | 4.3천 |
|---|
| 2026.05.05 | ₩28,577 | ₩28,722 | ₩28,577 | ₩28,635 | +0.20% | 3.8천 |
|---|
| 2026.05.04 | ₩28,686 | ₩28,695 | ₩28,588 | ₩28,601 | -0.29% | 6천 |
|---|
| 2026.05.01 | ₩28,682 | ₩28,695 | ₩28,494 | ₩28,575 | -0.37% | 7.5천 |
|---|
| 2026.04.30 | ₩28,427 | ₩28,765 | ₩28,427 | ₩28,440 | +0.05% | 3.8천 |
|---|
| 2026.04.29 | ₩28,668 | ₩28,668 | ₩28,427 | ₩28,434 | -0.82% | 1.4만 |
|---|
| 2026.04.28 | ₩28,427 | ₩28,829 | ₩28,427 | ₩28,829 | +1.42% | 1.4만 |
|---|
| 2026.04.27 | ₩28,306 | ₩28,454 | ₩28,266 | ₩28,300 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩28,239 | ₩28,266 | ₩28,213 | ₩28,266 | +0.09% | 1.9천 |
|---|
| 2026.04.23 | ₩28,172 | ₩28,340 | ₩28,172 | ₩28,253 | +0.29% | 7.8천 |
|---|
| 2026.04.22 | ₩28,239 | ₩28,293 | ₩28,105 | ₩28,105 | -0.47% | 7.8천 |
|---|
| 2026.04.21 | ₩28,172 | ₩28,293 | ₩28,132 | ₩28,226 | +0.19% | 6.4천 |
|---|
| 2026.04.20 | ₩28,186 | ₩28,320 | ₩28,186 | ₩28,280 | +0.33% | 4.9천 |
|---|
| 2026.04.17 | ₩28,360 | ₩28,487 | ₩28,266 | ₩28,266 | -0.33% | 2.6천 |
|---|
| 2026.04.16 | ₩28,481 | ₩28,561 | ₩28,145 | ₩28,213 | -0.94% | 1.2만 |
|---|
| 2026.04.15 | ₩28,306 | ₩28,467 | ₩28,306 | ₩28,467 | +0.57% | 6.1천 |
|---|
| 2026.04.14 | ₩28,320 | ₩28,427 | ₩28,092 | ₩28,360 | +0.14% | 4.6천 |
|---|
| 2026.04.13 | ₩28,145 | ₩28,320 | ₩28,145 | ₩28,293 | +0.52% | 9.2천 |
|---|
| 2026.04.10 | ₩28,320 | ₩28,333 | ₩28,132 | ₩28,145 | -0.62% | 5.2천 |
|---|
| 2026.04.09 | ₩28,259 | ₩28,347 | ₩28,105 | ₩28,293 | +0.12% | 1.1만 |
|---|
| 2026.04.08 | ₩28,092 | ₩28,440 | ₩28,078 | ₩28,199 | +0.38% | 1.7만 |
|---|
| 2026.04.07 | ₩27,703 | ₩27,998 | ₩27,569 | ₩27,891 | +0.68% | 1.7만 |
|---|
| 2026.04.06 | ₩27,609 | ₩27,743 | ₩27,609 | ₩27,690 | +0.29% | 3.2천 |
|---|
| 2026.04.02 | ₩27,515 | ₩27,783 | ₩27,515 | ₩27,569 | +0.19% | 4.6천 |
|---|
| 2026.04.01 | ₩27,690 | ₩28,347 | ₩27,635 | ₩27,703 | +0.05% | 6.6천 |
|---|
| 2026.03.31 | ₩27,636 | ₩27,931 | ₩27,502 | ₩27,596 | -0.15% | 3.9만 |
|---|
| 2026.03.30 | ₩27,985 | ₩27,985 | ₩27,609 | ₩27,739 | -0.88% | 1.4만 |
|---|
| 2026.03.27 | ₩27,864 | ₩27,897 | ₩27,737 | ₩27,810 | -0.19% | 7.7천 |
|---|
| 2026.03.26 | ₩28,233 | ₩28,233 | ₩27,904 | ₩27,931 | -1.07% | 3.8천 |
|---|
| 2026.03.25 | ₩27,971 | ₩28,427 | ₩27,971 | ₩28,186 | +0.77% | 6.8천 |
|---|
| 2026.03.24 | ₩28,528 | ₩28,528 | ₩27,810 | ₩27,904 | -2.19% | 2.1만 |
|---|
| 2026.03.23 | ₩28,427 | ₩28,722 | ₩28,427 | ₩28,494 | +0.24% | 4.6천 |
|---|
| 2026.03.20 | ₩28,467 | ₩28,601 | ₩28,306 | ₩28,434 | -0.12% | 7.6천 |
|---|
| 2026.03.19 | ₩28,601 | ₩28,709 | ₩28,601 | ₩28,601 | 0.00% | 6.9천 |
|---|
| 2026.03.18 | ₩28,722 | ₩28,735 | ₩28,601 | ₩28,601 | -0.42% | 6.3천 |
|---|
| 2026.03.17 | ₩28,695 | ₩28,788 | ₩28,601 | ₩28,601 | -0.33% | 2.9천 |
|---|
| 2026.03.16 | ₩28,856 | ₩28,856 | ₩28,601 | ₩28,601 | -0.88% | 7.6천 |
|---|
| 2026.03.13 | ₩28,823 | ₩28,823 | ₩28,601 | ₩28,668 | -0.54% | 1.3만 |
|---|
| 2026.03.12 | ₩29,285 | ₩29,299 | ₩29,178 | ₩29,178 | -0.37% | 5.9천 |
|---|
| 2026.03.11 | ₩29,299 | ₩29,299 | ₩29,165 | ₩29,178 | -0.41% | 7.7천 |
|---|
| 2026.03.10 | ₩29,325 | ₩29,453 | ₩29,138 | ₩29,138 | -0.64% | 5.7천 |
|---|
| 2026.03.09 | ₩29,232 | ₩29,325 | ₩29,098 | ₩29,210 | -0.07% | 1.2만 |
|---|
| 2026.03.06 | ₩29,580 | ₩29,580 | ₩29,165 | ₩29,379 | -0.68% | 8.4천 |
|---|
| 2026.03.05 | ₩29,620 | ₩29,634 | ₩29,500 | ₩29,551 | -0.24% | 5.6천 |
|---|
| 2026.03.04 | ₩29,580 | ₩29,634 | ₩29,500 | ₩29,567 | -0.05% | 6.2천 |
|---|
| 2026.03.03 | ₩29,500 | ₩29,500 | ₩29,355 | ₩29,465 | -0.12% | 4.5천 |
|---|
| 2026.03.02 | ₩29,607 | ₩29,688 | ₩29,594 | ₩29,655 | +0.16% | 2.8천 |
|---|
| 2026.02.27 | ₩29,728 | ₩29,741 | ₩29,527 | ₩29,594 | -0.45% | 1.4만 |
|---|
| 2026.02.26 | ₩29,634 | ₩29,728 | ₩29,446 | ₩29,600 | -0.11% | 1.5만 |
|---|
| 2026.02.25 | ₩29,549 | ₩29,634 | ₩29,527 | ₩29,549 | 0.00% | 5.8천 |
|---|
| 2026.02.24 | ₩29,557 | ₩29,634 | ₩29,527 | ₩29,574 | +0.05% | 7.5천 |
|---|
| 2026.02.23 | ₩29,634 | ₩29,741 | ₩29,594 | ₩29,635 | +0.00% | 4.9천 |
|---|
| 2026.02.20 | ₩29,620 | ₩29,769 | ₩29,567 | ₩29,620 | 0.00% | 1.4만 |
|---|
| 2026.02.19 | ₩29,714 | ₩29,714 | ₩29,446 | ₩29,594 | -0.41% | 1.8만 |
|---|
| 2026.02.18 | ₩29,714 | ₩29,768 | ₩29,661 | ₩29,714 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩29,460 | ₩29,647 | ₩29,448 | ₩29,634 | +0.59% | 1.6만 |
|---|
| 2026.02.13 | ₩29,366 | ₩29,513 | ₩29,366 | ₩29,480 | +0.39% | 1.4만 |
|---|
| 2026.02.12 | ₩29,406 | ₩29,473 | ₩29,406 | ₩29,406 | 0.00% | 7.3천 |
|---|
| 2026.02.11 | ₩29,406 | ₩29,406 | ₩29,379 | ₩29,379 | -0.09% | 3.2천 |
|---|
| 2026.02.10 | ₩29,433 | ₩29,433 | ₩29,325 | ₩29,379 | -0.18% | 8.2천 |
|---|
| 2026.02.09 | ₩29,299 | ₩29,339 | ₩29,232 | ₩29,285 | -0.05% | 8.4천 |
|---|
| 2026.02.06 | ₩29,258 | ₩29,307 | ₩29,258 | ₩29,284 | +0.09% | 8.2천 |
|---|
| 2026.02.05 | ₩29,165 | ₩29,258 | ₩29,165 | ₩29,178 | +0.05% | 6.2천 |
|---|
| 2026.02.04 | ₩29,124 | ₩29,352 | ₩29,124 | ₩29,284 | +0.55% | 6.2천 |
|---|
| 2026.02.03 | ₩29,355 | ₩29,355 | ₩29,122 | ₩29,232 | -0.42% | 1.2만 |
|---|
| 2026.02.02 | ₩29,366 | ₩29,460 | ₩29,205 | ₩29,339 | -0.09% | 1.3만 |
|---|
| 2026.01.30 | ₩29,460 | ₩29,607 | ₩29,366 | ₩29,366 | -0.32% | 1만 |
|---|
| 2026.01.29 | ₩29,567 | ₩29,567 | ₩29,399 | ₩29,460 | -0.36% | 8천 |
|---|
| 2026.01.28 | ₩29,634 | ₩29,634 | ₩29,500 | ₩29,567 | -0.23% | 6.4천 |
|---|
| 2026.01.27 | ₩29,634 | ₩29,634 | ₩29,513 | ₩29,634 | 0.00% | 3.7천 |
|---|
| 2026.01.26 | ₩29,620 | ₩29,647 | ₩29,594 | ₩29,634 | +0.05% | 5.9천 |
|---|
| 2026.01.23 | ₩29,486 | ₩29,620 | ₩29,433 | ₩29,594 | +0.36% | 8.2천 |
|---|
| 2026.01.22 | ₩29,352 | ₩29,486 | ₩29,325 | ₩29,473 | +0.41% | 1.2만 |
|---|
| 2026.01.21 | ₩29,218 | ₩29,323 | ₩29,165 | ₩29,323 | +0.36% | 9.8천 |
|---|
| 2026.01.20 | ₩29,165 | ₩29,296 | ₩29,151 | ₩29,165 | 0.00% | 1.7만 |
|---|
| 2026.01.16 | ₩29,379 | ₩29,406 | ₩29,232 | ₩29,299 | -0.27% | 1.2만 |
|---|
| 2026.01.15 | ₩29,245 | ₩29,419 | ₩29,165 | ₩29,352 | +0.37% | 1.1만 |
|---|
| 2026.01.14 | ₩29,004 | ₩29,218 | ₩29,004 | ₩29,151 | +0.51% | 7.4천 |
|---|
| 2026.01.13 | ₩29,057 | ₩29,238 | ₩29,030 | ₩29,057 | 0.00% | 7.8천 |
|---|
| 2026.01.12 | ₩29,111 | ₩29,165 | ₩29,025 | ₩29,057 | -0.18% | 9.9천 |
|---|
| 2026.01.09 | ₩29,084 | ₩29,218 | ₩29,084 | ₩29,124 | +0.14% | 6.7천 |
|---|
| 2026.01.08 | ₩29,030 | ₩29,245 | ₩29,030 | ₩29,071 | +0.14% | 4.4천 |
|---|
| 2026.01.07 | ₩29,178 | ₩29,207 | ₩28,990 | ₩29,057 | -0.41% | 1.7만 |
|---|
| 2026.01.06 | ₩29,205 | ₩29,285 | ₩29,071 | ₩29,098 | -0.37% | 2만 |
|---|
| 2026.01.05 | ₩29,218 | ₩29,379 | ₩29,057 | ₩29,205 | -0.05% | 2.6만 |
|---|
| 2026.01.02 | ₩29,111 | ₩29,285 | ₩29,017 | ₩29,111 | 0.00% | 7.1천 |
|---|
| 2025.12.31 | ₩28,829 | ₩28,943 | ₩28,829 | ₩28,896 | +0.23% | 1.4만 |
|---|
| 2025.12.30 | ₩28,937 | ₩28,937 | ₩28,776 | ₩28,870 | -0.23% | 1.2만 |
|---|
| 2025.12.29 | ₩28,963 | ₩28,963 | ₩28,896 | ₩28,896 | -0.23% | 8.1천 |
|---|
| 2025.12.26 | ₩28,829 | ₩28,903 | ₩28,829 | ₩28,896 | +0.23% | 3.3천 |
|---|
| 2025.12.24 | ₩28,762 | ₩28,993 | ₩28,762 | ₩28,870 | +0.37% | 9천 |
|---|
| 2025.12.23 | ₩28,950 | ₩28,950 | ₩28,762 | ₩28,762 | -0.65% | 1.6만 |
|---|
| 2025.12.22 | ₩29,030 | ₩29,111 | ₩28,910 | ₩28,910 | -0.42% | 2만 |
|---|
| 2025.12.19 | ₩29,030 | ₩29,205 | ₩28,965 | ₩29,098 | +0.23% | 1.9만 |
|---|
| 2025.12.18 | ₩28,963 | ₩29,456 | ₩28,939 | ₩29,004 | +0.14% | 2.1만 |
|---|
| 2025.12.17 | ₩29,010 | ₩29,030 | ₩28,910 | ₩28,910 | -0.35% | 1.4만 |
|---|
| 2025.12.16 | ₩28,883 | ₩29,111 | ₩28,883 | ₩28,990 | +0.37% | 2만 |
|---|
| 2025.12.15 | ₩29,232 | ₩29,295 | ₩28,896 | ₩28,938 | -1.00% | 1.8만 |
|---|
| 2025.12.12 | ₩29,553 | ₩29,553 | ₩29,393 | ₩29,430 | -0.42% | 6.2천 |
|---|
| 2025.12.11 | ₩29,520 | ₩29,595 | ₩29,339 | ₩29,548 | +0.10% | 4.5천 |
|---|
| 2025.12.10 | ₩29,339 | ₩29,460 | ₩29,232 | ₩29,393 | +0.18% | 1.3만 |
|---|
| 2025.12.09 | ₩29,232 | ₩29,473 | ₩29,232 | ₩29,299 | +0.23% | 1.5만 |
|---|
| 2025.12.08 | ₩29,312 | ₩29,460 | ₩29,138 | ₩29,191 | -0.41% | 1.2만 |
|---|
| 2025.12.05 | ₩29,339 | ₩29,500 | ₩29,245 | ₩29,299 | -0.14% | 1만 |
|---|
| 2025.12.04 | ₩29,379 | ₩29,433 | ₩29,258 | ₩29,272 | -0.37% | 1.8만 |
|---|
| 2025.12.03 | ₩29,258 | ₩29,366 | ₩29,232 | ₩29,366 | +0.37% | 1.1만 |
|---|
| 2025.12.02 | ₩29,433 | ₩29,513 | ₩29,138 | ₩29,253 | -0.61% | 1만 |
|---|
| 2025.12.01 | ₩29,299 | ₩29,500 | ₩29,017 | ₩29,272 | -0.09% | 9.2천 |
|---|
| 2025.11.28 | ₩29,312 | ₩29,583 | ₩29,258 | ₩29,366 | +0.18% | 7.6천 |
|---|
| 2025.11.26 | ₩29,258 | ₩29,862 | ₩29,205 | ₩29,486 | +0.78% | 1만 |
|---|
| 2025.11.25 | ₩29,600 | ₩29,835 | ₩29,138 | ₩29,393 | -0.70% | 2.6만 |
|---|
| 2025.11.24 | ₩29,515 | ₩29,714 | ₩29,515 | ₩29,634 | +0.40% | 6.5천 |
|---|
| 2025.11.21 | ₩29,379 | ₩29,634 | ₩29,379 | ₩29,634 | +0.87% | 8.8천 |
|---|
| 2025.11.20 | ₩29,734 | ₩29,734 | ₩29,379 | ₩29,580 | -0.52% | 1.4만 |
|---|
| 2025.11.19 | ₩29,620 | ₩29,822 | ₩29,620 | ₩29,671 | +0.17% | 4.5천 |
|---|
| 2025.11.18 | ₩29,634 | ₩29,768 | ₩29,627 | ₩29,674 | +0.14% | 4.7천 |
|---|
| 2025.11.17 | ₩29,768 | ₩29,862 | ₩29,567 | ₩29,728 | -0.14% | 9.9천 |
|---|
| 2025.11.14 | ₩29,675 | ₩30,040 | ₩29,675 | ₩29,901 | +0.76% | 7.5천 |
|---|
| 2025.11.13 | ₩30,076 | ₩30,117 | ₩29,755 | ₩29,875 | -0.67% | 8.7천 |
|---|
| 2025.11.12 | ₩30,185 | ₩30,205 | ₩30,046 | ₩30,103 | -0.27% | 5.2천 |
|---|
| 2025.11.11 | ₩30,050 | ₩30,251 | ₩30,050 | ₩30,170 | +0.40% | 5.5천 |
|---|
| 2025.11.10 | ₩30,331 | ₩30,331 | ₩30,125 | ₩30,251 | -0.27% | 6.7천 |
|---|
| 2025.11.07 | ₩30,251 | ₩30,318 | ₩30,023 | ₩30,130 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩30,304 | ₩30,412 | ₩30,090 | ₩30,090 | -0.71% | 9.1천 |
|---|
| 2025.11.05 | ₩30,505 | ₩30,505 | ₩30,197 | ₩30,318 | -0.62% | 3.6천 |
|---|
| 2025.11.04 | ₩30,023 | ₩30,573 | ₩30,023 | ₩30,398 | +1.25% | 1.3만 |
|---|
| 2025.11.03 | ₩30,680 | ₩30,680 | ₩30,385 | ₩30,425 | -0.83% | 5.4천 |
|---|
| 2025.10.31 | ₩30,573 | ₩30,573 | ₩30,385 | ₩30,385 | -0.61% | 4.9천 |
|---|
| 2025.10.30 | ₩30,505 | ₩30,693 | ₩30,304 | ₩30,465 | -0.13% | 3.5천 |
|---|
| 2025.10.29 | ₩30,720 | ₩30,720 | ₩30,358 | ₩30,559 | -0.52% | 7.7천 |
|---|
| 2025.10.28 | ₩30,505 | ₩30,629 | ₩30,500 | ₩30,573 | +0.22% | 8.8천 |
|---|
| 2025.10.27 | ₩30,398 | ₩30,505 | ₩30,398 | ₩30,505 | +0.35% | 5.5천 |
|---|
| 2025.10.24 | ₩30,505 | ₩30,505 | ₩30,371 | ₩30,398 | -0.35% | 5.8천 |
|---|
| 2025.10.23 | ₩30,438 | ₩30,445 | ₩30,278 | ₩30,291 | -0.48% | 2천 |
|---|
| 2025.10.22 | ₩30,416 | ₩30,438 | ₩30,371 | ₩30,371 | -0.15% | 2천 |
|---|
| 2025.10.21 | ₩30,264 | ₩30,599 | ₩30,251 | ₩30,452 | +0.62% | 6.8천 |
|---|
| 2025.10.20 | ₩30,117 | ₩30,505 | ₩30,103 | ₩30,264 | +0.49% | 1.3만 |
|---|
| 2025.10.17 | ₩30,130 | ₩30,599 | ₩30,009 | ₩30,130 | 0.00% | 6.4천 |
|---|
| 2025.10.16 | ₩30,251 | ₩30,345 | ₩30,130 | ₩30,197 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩30,733 | ₩30,800 | ₩30,276 | ₩30,304 | -1.40% | 8.3천 |
|---|
| 2025.10.14 | ₩30,559 | ₩30,666 | ₩30,345 | ₩30,617 | +0.19% | 4.1천 |
|---|
| 2025.10.13 | ₩30,935 | ₩30,935 | ₩30,412 | ₩30,532 | -1.30% | 2.2천 |
|---|
| 2025.10.10 | ₩30,854 | ₩30,868 | ₩30,371 | ₩30,371 | -1.56% | 7.6천 |
|---|