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 | ₩28,464 | ₩29,746 | ₩28,464 | ₩29,278 | +2.86% | 5.7천 |
| 2026.10.08 | ₩29,612 | ₩29,707 | ₩28,971 | ₩29,479 | -0.45% | 1.1만 |
| 2026.10.07 | ₩29,252 | ₩29,959 | ₩29,078 | ₩29,412 | +0.55% | 1.8만 |
| 2026.10.06 | ₩29,505 | ₩30,119 | ₩28,987 | ₩29,879 | +1.27% | 2.5만 |
| 2026.10.05 | ₩29,439 | ₩29,719 | ₩28,516 | ₩29,385 | -0.18% | 2만 |
| 2026.10.02 | ₩29,746 | ₩29,746 | ₩29,336 | ₩29,439 | -1.03% | 2.8만 |
| 2026.10.01 | ₩28,838 | ₩29,625 | ₩28,464 | ₩29,625 | +2.73% | 3.8만 |
| 2026.09.30 | ₩29,412 | ₩29,439 | ₩28,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,105 |
| -1.04% |
| 1.3만 |
| 2026.09.29 | ₩29,572 | ₩29,572 | ₩29,025 | ₩29,225 | -1.17% | 1.8만 |
|---|
| 2026.09.28 | ₩29,305 | ₩29,852 | ₩28,878 | ₩29,852 | +1.87% | 2.1만 |
|---|
| 2026.09.25 | ₩29,585 | ₩29,826 | ₩29,218 | ₩29,318 | -0.90% | 1.9만 |
|---|
| 2026.09.24 | ₩29,398 | ₩29,852 | ₩29,093 | ₩29,479 | +0.27% | 4.6만 |
|---|
| 2026.09.23 | ₩29,105 | ₩29,559 | ₩28,744 | ₩29,425 | +1.10% | 2.7만 |
|---|
| 2026.09.22 | ₩29,612 | ₩29,612 | ₩28,839 | ₩29,158 | -1.53% | 3.5만 |
|---|
| 2026.09.21 | ₩29,906 | ₩30,220 | ₩29,439 | ₩29,599 | -1.03% | 5.3만 |
|---|
| 2026.09.18 | ₩28,504 | ₩30,320 | ₩28,437 | ₩29,932 | +5.01% | 17만 |
|---|
| 2026.09.17 | ₩27,770 | ₩28,851 | ₩27,770 | ₩28,504 | +2.64% | 3.3만 |
|---|
| 2026.09.16 | ₩27,596 | ₩27,930 | ₩27,596 | ₩27,836 | +0.87% | 7.6천 |
|---|
| 2026.09.15 | ₩27,663 | ₩27,790 | ₩27,516 | ₩27,770 | +0.39% | 9.8천 |
|---|
| 2026.09.14 | ₩27,660 | ₩28,397 | ₩27,660 | ₩28,357 | +2.52% | 1.7만 |
|---|
| 2026.09.11 | ₩28,157 | ₩28,384 | ₩27,876 | ₩28,384 | +0.81% | 1.5만 |
|---|
| 2026.09.10 | ₩27,957 | ₩28,143 | ₩27,609 | ₩28,130 | +0.62% | 2.8만 |
|---|
| 2026.09.09 | ₩27,703 | ₩28,370 | ₩27,476 | ₩28,370 | +2.41% | 2.4만 |
|---|
| 2026.09.08 | ₩28,037 | ₩28,037 | ₩27,503 | ₩27,796 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩27,329 | ₩28,264 | ₩27,289 | ₩28,063 | +2.69% | 2.9만 |
|---|
| 2026.09.03 | ₩27,449 | ₩27,543 | ₩27,177 | ₩27,543 | +0.34% | 1.3만 |
|---|
| 2026.09.02 | ₩27,042 | ₩27,568 | ₩26,982 | ₩27,501 | +1.70% | 2만 |
|---|
| 2026.09.01 | ₩27,169 | ₩27,423 | ₩27,031 | ₩27,062 | -0.39% | 1.1만 |
|---|
| 2026.08.31 | ₩27,743 | ₩27,743 | ₩27,169 | ₩27,302 | -1.59% | 9.2천 |
|---|
| 2026.08.28 | ₩27,396 | ₩27,703 | ₩27,396 | ₩27,613 | +0.79% | 2.4만 |
|---|
| 2026.08.27 | ₩27,529 | ₩27,543 | ₩27,165 | ₩27,516 | -0.05% | 1.9만 |
|---|
| 2026.08.26 | ₩27,382 | ₩27,463 | ₩27,009 | ₩27,316 | -0.24% | 1.3만 |
|---|
| 2026.08.25 | ₩27,529 | ₩27,543 | ₩27,407 | ₩27,476 | -0.19% | 1.3만 |
|---|
| 2026.08.24 | ₩27,236 | ₩27,543 | ₩27,156 | ₩27,529 | +1.08% | 8.4천 |
|---|
| 2026.08.21 | ₩27,129 | ₩27,369 | ₩26,955 | ₩27,345 | +0.80% | 4.6천 |
|---|
| 2026.08.20 | ₩27,329 | ₩27,523 | ₩27,329 | ₩27,476 | +0.54% | 5.8천 |
|---|
| 2026.08.19 | ₩27,569 | ₩27,676 | ₩27,472 | ₩27,503 | -0.24% | 2만 |
|---|
| 2026.08.18 | ₩27,569 | ₩27,569 | ₩27,436 | ₩27,536 | -0.12% | 5.6천 |
|---|
| 2026.08.17 | ₩27,663 | ₩27,663 | ₩27,609 | ₩27,609 | -0.19% | 4천 |
|---|
| 2026.08.14 | ₩27,663 | ₩27,663 | ₩27,583 | ₩27,583 | -0.29% | 3.2천 |
|---|
| 2026.08.13 | ₩27,543 | ₩27,676 | ₩27,543 | ₩27,609 | +0.24% | 4.4천 |
|---|
| 2026.08.12 | ₩27,569 | ₩27,636 | ₩27,529 | ₩27,543 | -0.10% | 6천 |
|---|
| 2026.08.11 | ₩27,690 | ₩27,690 | ₩27,496 | ₩27,676 | -0.05% | 6.4천 |
|---|
| 2026.08.10 | ₩27,650 | ₩27,650 | ₩27,489 | ₩27,556 | -0.34% | 4.9천 |
|---|
| 2026.08.07 | ₩27,449 | ₩27,583 | ₩27,449 | ₩27,516 | +0.24% | 2.9천 |
|---|
| 2026.08.06 | ₩27,668 | ₩27,668 | ₩27,469 | ₩27,469 | -0.72% | 3.4천 |
|---|
| 2026.08.05 | ₩27,596 | ₩27,690 | ₩27,476 | ₩27,516 | -0.29% | 5.6천 |
|---|
| 2026.08.04 | ₩27,625 | ₩27,699 | ₩27,537 | ₩27,690 | +0.23% | 5.5천 |
|---|
| 2026.08.03 | ₩27,463 | ₩27,699 | ₩27,463 | ₩27,609 | +0.53% | 7.7천 |
|---|
| 2026.07.31 | ₩27,476 | ₩27,623 | ₩27,356 | ₩27,583 | +0.39% | 1.8만 |
|---|
| 2026.07.30 | ₩27,456 | ₩27,623 | ₩27,289 | ₩27,369 | -0.32% | 1.2만 |
|---|
| 2026.07.29 | ₩27,503 | ₩27,569 | ₩27,316 | ₩27,476 | -0.10% | 7.3천 |
|---|
| 2026.07.28 | ₩27,543 | ₩27,543 | ₩27,342 | ₩27,543 | 0.00% | 1.3만 |
|---|
| 2026.07.27 | ₩27,516 | ₩27,529 | ₩27,316 | ₩27,409 | -0.39% | 8.1천 |
|---|
| 2026.07.24 | ₩27,556 | ₩27,556 | ₩27,316 | ₩27,382 | -0.63% | 7.6천 |
|---|
| 2026.07.23 | ₩27,663 | ₩27,663 | ₩27,332 | ₩27,449 | -0.77% | 1만 |
|---|
| 2026.07.22 | ₩27,463 | ₩27,683 | ₩27,463 | ₩27,663 | +0.73% | 6.7천 |
|---|
| 2026.07.21 | ₩27,727 | ₩27,730 | ₩27,499 | ₩27,616 | -0.40% | 3.7천 |
|---|
| 2026.07.20 | ₩27,529 | ₩27,756 | ₩27,529 | ₩27,636 | +0.39% | 1.1만 |
|---|
| 2026.07.17 | ₩27,756 | ₩27,756 | ₩27,516 | ₩27,529 | -0.82% | 7.8천 |
|---|
| 2026.07.16 | ₩27,543 | ₩27,756 | ₩27,543 | ₩27,690 | +0.53% | 6.5천 |
|---|
| 2026.07.15 | ₩27,676 | ₩27,710 | ₩27,650 | ₩27,676 | 0.00% | 6천 |
|---|
| 2026.07.14 | ₩27,516 | ₩27,609 | ₩27,503 | ₩27,609 | +0.34% | 9천 |
|---|
| 2026.07.13 | ₩27,049 | ₩27,836 | ₩27,049 | ₩27,569 | +1.92% | 3.2만 |
|---|
| 2026.07.10 | ₩27,329 | ₩27,329 | ₩27,102 | ₩27,107 | -0.81% | 7.8천 |
|---|
| 2026.07.09 | ₩27,262 | ₩27,262 | ₩27,129 | ₩27,236 | -0.10% | 7천 |
|---|
| 2026.07.08 | ₩27,238 | ₩27,302 | ₩27,049 | ₩27,256 | +0.06% | 4.7천 |
|---|
| 2026.07.07 | ₩27,169 | ₩27,503 | ₩27,053 | ₩27,302 | +0.49% | 2.2만 |
|---|
| 2026.07.06 | ₩27,176 | ₩27,350 | ₩27,113 | ₩27,169 | -0.02% | 5.4천 |
|---|
| 2026.07.02 | ₩27,262 | ₩27,262 | ₩27,129 | ₩27,222 | -0.15% | 2.8천 |
|---|
| 2026.07.01 | ₩26,902 | ₩27,182 | ₩26,902 | ₩27,129 | +0.84% | 1.1만 |
|---|
| 2026.06.30 | ₩27,142 | ₩27,142 | ₩26,889 | ₩26,982 | -0.59% | 3.3만 |
|---|
| 2026.06.29 | ₩26,862 | ₩26,982 | ₩26,862 | ₩26,982 | +0.45% | 4.3천 |
|---|
| 2026.06.26 | ₩26,808 | ₩26,969 | ₩26,742 | ₩26,969 | +0.60% | 5.9천 |
|---|
| 2026.06.25 | ₩27,049 | ₩27,209 | ₩26,742 | ₩26,835 | -0.79% | 1.4만 |
|---|
| 2026.06.24 | ₩27,035 | ₩27,196 | ₩27,009 | ₩27,009 | -0.10% | 7.2천 |
|---|
| 2026.06.23 | ₩27,035 | ₩27,099 | ₩26,889 | ₩27,035 | 0.00% | 6.3천 |
|---|
| 2026.06.22 | ₩27,356 | ₩27,356 | ₩27,009 | ₩27,089 | -0.98% | 1.1만 |
|---|
| 2026.06.18 | ₩27,169 | ₩27,382 | ₩27,169 | ₩27,289 | +0.44% | 3.9천 |
|---|
| 2026.06.17 | ₩27,342 | ₩27,342 | ₩27,129 | ₩27,196 | -0.54% | 2만 |
|---|
| 2026.06.16 | ₩27,302 | ₩27,342 | ₩27,262 | ₩27,329 | +0.10% | 3.8천 |
|---|
| 2026.06.15 | ₩27,369 | ₩27,369 | ₩27,209 | ₩27,222 | -0.54% | 6천 |
|---|
| 2026.06.12 | ₩27,583 | ₩27,810 | ₩27,556 | ₩27,663 | +0.29% | 8.9천 |
|---|
| 2026.06.11 | ₩27,551 | ₩27,770 | ₩27,548 | ₩27,716 | +0.60% | 5.5천 |
|---|
| 2026.06.10 | ₩27,489 | ₩27,743 | ₩27,489 | ₩27,636 | +0.53% | 7천 |
|---|
| 2026.06.09 | ₩27,556 | ₩27,850 | ₩27,556 | ₩27,666 | +0.40% | 5.4천 |
|---|
| 2026.06.08 | ₩28,069 | ₩28,069 | ₩27,651 | ₩27,651 | -1.49% | 3.6천 |
|---|
| 2026.06.05 | ₩27,890 | ₩28,037 | ₩27,770 | ₩27,783 | -0.38% | 4.4천 |
|---|
| 2026.06.04 | ₩27,983 | ₩28,099 | ₩27,983 | ₩28,081 | +0.35% | 1.9천 |
|---|
| 2026.06.03 | ₩28,063 | ₩28,143 | ₩27,930 | ₩27,930 | -0.48% | 5.1천 |
|---|
| 2026.06.02 | ₩28,170 | ₩28,170 | ₩28,037 | ₩28,077 | -0.33% | 6.8천 |
|---|
| 2026.06.01 | ₩28,157 | ₩28,264 | ₩28,077 | ₩28,170 | +0.05% | 5.7천 |
|---|
| 2026.05.29 | ₩28,290 | ₩28,344 | ₩28,210 | ₩28,210 | -0.28% | 1.1만 |
|---|
| 2026.05.28 | ₩28,224 | ₩28,397 | ₩28,170 | ₩28,344 | +0.43% | 6.5천 |
|---|
| 2026.05.27 | ₩28,130 | ₩28,384 | ₩28,130 | ₩28,264 | +0.47% | 1.4만 |
|---|
| 2026.05.26 | ₩28,170 | ₩28,170 | ₩28,090 | ₩28,130 | -0.14% | 7.8천 |
|---|
| 2026.05.22 | ₩28,050 | ₩28,170 | ₩28,050 | ₩28,117 | +0.24% | 6천 |
|---|
| 2026.05.21 | ₩28,143 | ₩28,304 | ₩28,050 | ₩28,050 | -0.33% | 3.8천 |
|---|
| 2026.05.20 | ₩28,143 | ₩28,237 | ₩27,970 | ₩28,170 | +0.09% | 8.3천 |
|---|
| 2026.05.19 | ₩28,290 | ₩28,290 | ₩28,157 | ₩28,157 | -0.47% | 5.1천 |
|---|
| 2026.05.18 | ₩28,424 | ₩28,424 | ₩28,264 | ₩28,317 | -0.38% | 1만 |
|---|
| 2026.05.15 | ₩28,370 | ₩28,370 | ₩28,290 | ₩28,309 | -0.22% | 4.4천 |
|---|
| 2026.05.14 | ₩28,397 | ₩28,504 | ₩28,370 | ₩28,437 | +0.14% | 4.3천 |
|---|
| 2026.05.13 | ₩28,571 | ₩28,584 | ₩28,384 | ₩28,424 | -0.51% | 3.4천 |
|---|
| 2026.05.12 | ₩28,611 | ₩28,611 | ₩28,504 | ₩28,557 | -0.19% | 6.7천 |
|---|
| 2026.05.11 | ₩28,651 | ₩28,664 | ₩28,477 | ₩28,611 | -0.14% | 9.5천 |
|---|
| 2026.05.08 | ₩28,504 | ₩28,651 | ₩28,491 | ₩28,637 | +0.47% | 6.1천 |
|---|
| 2026.05.07 | ₩28,517 | ₩28,624 | ₩28,517 | ₩28,537 | +0.07% | 4.5천 |
|---|
| 2026.05.06 | ₩28,491 | ₩28,664 | ₩28,491 | ₩28,517 | +0.09% | 4.3천 |
|---|
| 2026.05.05 | ₩28,453 | ₩28,597 | ₩28,453 | ₩28,511 | +0.20% | 3.8천 |
|---|
| 2026.05.04 | ₩28,561 | ₩28,571 | ₩28,464 | ₩28,477 | -0.29% | 6천 |
|---|
| 2026.05.01 | ₩28,557 | ₩28,571 | ₩28,370 | ₩28,451 | -0.37% | 7.5천 |
|---|
| 2026.04.30 | ₩28,304 | ₩28,640 | ₩28,304 | ₩28,317 | +0.05% | 3.8천 |
|---|
| 2026.04.29 | ₩28,544 | ₩28,544 | ₩28,304 | ₩28,310 | -0.82% | 1.4만 |
|---|
| 2026.04.28 | ₩28,304 | ₩28,704 | ₩28,304 | ₩28,704 | +1.42% | 1.4만 |
|---|
| 2026.04.27 | ₩28,184 | ₩28,330 | ₩28,143 | ₩28,177 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩28,117 | ₩28,143 | ₩28,090 | ₩28,143 | +0.09% | 1.9천 |
|---|
| 2026.04.23 | ₩28,050 | ₩28,217 | ₩28,050 | ₩28,130 | +0.29% | 7.8천 |
|---|
| 2026.04.22 | ₩28,117 | ₩28,170 | ₩27,983 | ₩27,983 | -0.47% | 7.8천 |
|---|
| 2026.04.21 | ₩28,050 | ₩28,170 | ₩28,010 | ₩28,103 | +0.19% | 6.4천 |
|---|
| 2026.04.20 | ₩28,063 | ₩28,197 | ₩28,063 | ₩28,157 | +0.33% | 4.9천 |
|---|
| 2026.04.17 | ₩28,237 | ₩28,364 | ₩28,143 | ₩28,143 | -0.33% | 2.6천 |
|---|
| 2026.04.16 | ₩28,357 | ₩28,437 | ₩28,023 | ₩28,090 | -0.94% | 1.2만 |
|---|
| 2026.04.15 | ₩28,184 | ₩28,344 | ₩28,184 | ₩28,344 | +0.57% | 6.1천 |
|---|
| 2026.04.14 | ₩28,197 | ₩28,304 | ₩27,970 | ₩28,237 | +0.14% | 4.6천 |
|---|
| 2026.04.13 | ₩28,023 | ₩28,197 | ₩28,023 | ₩28,170 | +0.52% | 9.2천 |
|---|
| 2026.04.10 | ₩28,197 | ₩28,210 | ₩28,010 | ₩28,023 | -0.62% | 5.2천 |
|---|
| 2026.04.09 | ₩28,137 | ₩28,224 | ₩27,983 | ₩28,170 | +0.12% | 1.1만 |
|---|
| 2026.04.08 | ₩27,970 | ₩28,317 | ₩27,957 | ₩28,077 | +0.38% | 1.7만 |
|---|
| 2026.04.07 | ₩27,583 | ₩27,876 | ₩27,449 | ₩27,770 | +0.68% | 1.7만 |
|---|
| 2026.04.06 | ₩27,489 | ₩27,623 | ₩27,489 | ₩27,569 | +0.29% | 3.2천 |
|---|
| 2026.04.02 | ₩27,396 | ₩27,663 | ₩27,396 | ₩27,449 | +0.19% | 4.6천 |
|---|
| 2026.04.01 | ₩27,569 | ₩28,224 | ₩27,515 | ₩27,583 | +0.05% | 6.6천 |
|---|
| 2026.03.31 | ₩27,516 | ₩27,810 | ₩27,382 | ₩27,476 | -0.15% | 3.9만 |
|---|
| 2026.03.30 | ₩27,863 | ₩27,863 | ₩27,489 | ₩27,619 | -0.88% | 1.4만 |
|---|
| 2026.03.27 | ₩27,743 | ₩27,776 | ₩27,616 | ₩27,690 | -0.19% | 7.7천 |
|---|
| 2026.03.26 | ₩28,110 | ₩28,110 | ₩27,783 | ₩27,810 | -1.07% | 3.8천 |
|---|
| 2026.03.25 | ₩27,850 | ₩28,304 | ₩27,850 | ₩28,063 | +0.77% | 6.8천 |
|---|
| 2026.03.24 | ₩28,404 | ₩28,404 | ₩27,690 | ₩27,783 | -2.19% | 2.1만 |
|---|
| 2026.03.23 | ₩28,304 | ₩28,597 | ₩28,304 | ₩28,370 | +0.24% | 4.6천 |
|---|
| 2026.03.20 | ₩28,344 | ₩28,477 | ₩28,184 | ₩28,310 | -0.12% | 7.6천 |
|---|
| 2026.03.19 | ₩28,477 | ₩28,584 | ₩28,477 | ₩28,477 | 0.00% | 6.9천 |
|---|
| 2026.03.18 | ₩28,597 | ₩28,611 | ₩28,477 | ₩28,477 | -0.42% | 6.3천 |
|---|
| 2026.03.17 | ₩28,571 | ₩28,663 | ₩28,477 | ₩28,477 | -0.33% | 2.9천 |
|---|
| 2026.03.16 | ₩28,731 | ₩28,731 | ₩28,477 | ₩28,477 | -0.88% | 7.6천 |
|---|
| 2026.03.13 | ₩28,698 | ₩28,698 | ₩28,477 | ₩28,544 | -0.54% | 1.3만 |
|---|
| 2026.03.12 | ₩29,158 | ₩29,171 | ₩29,051 | ₩29,051 | -0.37% | 5.9천 |
|---|
| 2026.03.11 | ₩29,171 | ₩29,171 | ₩29,038 | ₩29,051 | -0.41% | 7.7천 |
|---|
| 2026.03.10 | ₩29,198 | ₩29,325 | ₩29,011 | ₩29,011 | -0.64% | 5.7천 |
|---|
| 2026.03.09 | ₩29,105 | ₩29,198 | ₩28,971 | ₩29,083 | -0.07% | 1.2만 |
|---|
| 2026.03.06 | ₩29,452 | ₩29,452 | ₩29,038 | ₩29,252 | -0.68% | 8.4천 |
|---|
| 2026.03.05 | ₩29,492 | ₩29,505 | ₩29,372 | ₩29,422 | -0.24% | 5.6천 |
|---|
| 2026.03.04 | ₩29,452 | ₩29,505 | ₩29,372 | ₩29,439 | -0.05% | 6.2천 |
|---|
| 2026.03.03 | ₩29,372 | ₩29,372 | ₩29,228 | ₩29,337 | -0.12% | 4.5천 |
|---|
| 2026.03.02 | ₩29,479 | ₩29,559 | ₩29,465 | ₩29,527 | +0.16% | 2.8천 |
|---|
| 2026.02.27 | ₩29,599 | ₩29,612 | ₩29,398 | ₩29,465 | -0.45% | 1.4만 |
|---|
| 2026.02.26 | ₩29,505 | ₩29,599 | ₩29,318 | ₩29,472 | -0.11% | 1.5만 |
|---|
| 2026.02.25 | ₩29,421 | ₩29,505 | ₩29,398 | ₩29,421 | 0.00% | 5.8천 |
|---|
| 2026.02.24 | ₩29,429 | ₩29,505 | ₩29,398 | ₩29,445 | +0.05% | 7.5천 |
|---|
| 2026.02.23 | ₩29,505 | ₩29,612 | ₩29,465 | ₩29,507 | +0.00% | 4.9천 |
|---|
| 2026.02.20 | ₩29,492 | ₩29,640 | ₩29,439 | ₩29,492 | 0.00% | 1.4만 |
|---|
| 2026.02.19 | ₩29,585 | ₩29,585 | ₩29,318 | ₩29,465 | -0.41% | 1.8만 |
|---|
| 2026.02.18 | ₩29,585 | ₩29,639 | ₩29,532 | ₩29,585 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩29,332 | ₩29,519 | ₩29,320 | ₩29,505 | +0.59% | 1.6만 |
|---|
| 2026.02.13 | ₩29,238 | ₩29,385 | ₩29,238 | ₩29,352 | +0.39% | 1.4만 |
|---|
| 2026.02.12 | ₩29,278 | ₩29,345 | ₩29,278 | ₩29,278 | 0.00% | 7.3천 |
|---|
| 2026.02.11 | ₩29,278 | ₩29,278 | ₩29,252 | ₩29,252 | -0.09% | 3.2천 |
|---|
| 2026.02.10 | ₩29,305 | ₩29,305 | ₩29,198 | ₩29,252 | -0.18% | 8.2천 |
|---|
| 2026.02.09 | ₩29,171 | ₩29,212 | ₩29,105 | ₩29,158 | -0.05% | 8.4천 |
|---|
| 2026.02.06 | ₩29,131 | ₩29,180 | ₩29,131 | ₩29,157 | +0.09% | 8.2천 |
|---|
| 2026.02.05 | ₩29,038 | ₩29,131 | ₩29,038 | ₩29,051 | +0.05% | 6.2천 |
|---|
| 2026.02.04 | ₩28,998 | ₩29,225 | ₩28,998 | ₩29,157 | +0.55% | 6.2천 |
|---|
| 2026.02.03 | ₩29,228 | ₩29,228 | ₩28,995 | ₩29,105 | -0.42% | 1.2만 |
|---|
| 2026.02.02 | ₩29,238 | ₩29,332 | ₩29,078 | ₩29,212 | -0.09% | 1.3만 |
|---|
| 2026.01.30 | ₩29,332 | ₩29,479 | ₩29,238 | ₩29,238 | -0.32% | 1만 |
|---|
| 2026.01.29 | ₩29,439 | ₩29,439 | ₩29,272 | ₩29,332 | -0.36% | 8천 |
|---|
| 2026.01.28 | ₩29,505 | ₩29,505 | ₩29,372 | ₩29,439 | -0.23% | 6.4천 |
|---|
| 2026.01.27 | ₩29,505 | ₩29,505 | ₩29,385 | ₩29,505 | 0.00% | 3.7천 |
|---|
| 2026.01.26 | ₩29,492 | ₩29,519 | ₩29,465 | ₩29,505 | +0.05% | 5.9천 |
|---|
| 2026.01.23 | ₩29,358 | ₩29,492 | ₩29,305 | ₩29,465 | +0.36% | 8.2천 |
|---|
| 2026.01.22 | ₩29,225 | ₩29,358 | ₩29,198 | ₩29,345 | +0.41% | 1.2만 |
|---|
| 2026.01.21 | ₩29,091 | ₩29,196 | ₩29,038 | ₩29,196 | +0.36% | 9.8천 |
|---|
| 2026.01.20 | ₩29,038 | ₩29,169 | ₩29,025 | ₩29,038 | 0.00% | 1.7만 |
|---|
| 2026.01.16 | ₩29,252 | ₩29,278 | ₩29,105 | ₩29,171 | -0.27% | 1.2만 |
|---|
| 2026.01.15 | ₩29,118 | ₩29,292 | ₩29,038 | ₩29,225 | +0.37% | 1.1만 |
|---|
| 2026.01.14 | ₩28,878 | ₩29,091 | ₩28,878 | ₩29,025 | +0.51% | 7.4천 |
|---|
| 2026.01.13 | ₩28,931 | ₩29,111 | ₩28,904 | ₩28,931 | 0.00% | 7.8천 |
|---|
| 2026.01.12 | ₩28,985 | ₩29,038 | ₩28,899 | ₩28,931 | -0.18% | 9.9천 |
|---|
| 2026.01.09 | ₩28,958 | ₩29,091 | ₩28,958 | ₩28,998 | +0.14% | 6.7천 |
|---|
| 2026.01.08 | ₩28,904 | ₩29,118 | ₩28,904 | ₩28,945 | +0.14% | 4.4천 |
|---|
| 2026.01.07 | ₩29,051 | ₩29,081 | ₩28,864 | ₩28,931 | -0.41% | 1.7만 |
|---|
| 2026.01.06 | ₩29,078 | ₩29,158 | ₩28,945 | ₩28,971 | -0.37% | 2만 |
|---|
| 2026.01.05 | ₩29,091 | ₩29,252 | ₩28,931 | ₩29,078 | -0.05% | 2.6만 |
|---|
| 2026.01.02 | ₩28,985 | ₩29,158 | ₩28,891 | ₩28,985 | 0.00% | 7.1천 |
|---|
| 2025.12.31 | ₩28,704 | ₩28,818 | ₩28,704 | ₩28,771 | +0.23% | 1.4만 |
|---|
| 2025.12.30 | ₩28,811 | ₩28,811 | ₩28,651 | ₩28,744 | -0.23% | 1.2만 |
|---|
| 2025.12.29 | ₩28,838 | ₩28,838 | ₩28,771 | ₩28,771 | -0.23% | 8.1천 |
|---|
| 2025.12.26 | ₩28,704 | ₩28,778 | ₩28,704 | ₩28,771 | +0.23% | 3.3천 |
|---|
| 2025.12.24 | ₩28,637 | ₩28,867 | ₩28,637 | ₩28,744 | +0.37% | 9천 |
|---|
| 2025.12.23 | ₩28,824 | ₩28,824 | ₩28,637 | ₩28,637 | -0.65% | 1.6만 |
|---|
| 2025.12.22 | ₩28,904 | ₩28,985 | ₩28,784 | ₩28,784 | -0.42% | 2만 |
|---|
| 2025.12.19 | ₩28,904 | ₩29,078 | ₩28,839 | ₩28,971 | +0.23% | 1.9만 |
|---|
| 2025.12.18 | ₩28,838 | ₩29,328 | ₩28,814 | ₩28,878 | +0.14% | 2.1만 |
|---|
| 2025.12.17 | ₩28,884 | ₩28,904 | ₩28,784 | ₩28,784 | -0.35% | 1.4만 |
|---|
| 2025.12.16 | ₩28,758 | ₩28,985 | ₩28,758 | ₩28,864 | +0.37% | 2만 |
|---|
| 2025.12.15 | ₩29,105 | ₩29,167 | ₩28,771 | ₩28,812 | -1.00% | 1.8만 |
|---|
| 2025.12.12 | ₩29,425 | ₩29,425 | ₩29,265 | ₩29,302 | -0.42% | 6.2천 |
|---|
| 2025.12.11 | ₩29,392 | ₩29,467 | ₩29,212 | ₩29,420 | +0.10% | 4.5천 |
|---|
| 2025.12.10 | ₩29,212 | ₩29,332 | ₩29,105 | ₩29,265 | +0.18% | 1.3만 |
|---|
| 2025.12.09 | ₩29,105 | ₩29,345 | ₩29,105 | ₩29,171 | +0.23% | 1.5만 |
|---|
| 2025.12.08 | ₩29,185 | ₩29,332 | ₩29,011 | ₩29,065 | -0.41% | 1.2만 |
|---|
| 2025.12.05 | ₩29,212 | ₩29,372 | ₩29,118 | ₩29,171 | -0.14% | 1만 |
|---|
| 2025.12.04 | ₩29,252 | ₩29,305 | ₩29,131 | ₩29,145 | -0.37% | 1.8만 |
|---|
| 2025.12.03 | ₩29,131 | ₩29,238 | ₩29,105 | ₩29,238 | +0.37% | 1.1만 |
|---|
| 2025.12.02 | ₩29,305 | ₩29,385 | ₩29,011 | ₩29,126 | -0.61% | 1만 |
|---|
| 2025.12.01 | ₩29,171 | ₩29,372 | ₩28,891 | ₩29,145 | -0.09% | 9.2천 |
|---|
| 2025.11.28 | ₩29,185 | ₩29,455 | ₩29,131 | ₩29,238 | +0.18% | 7.6천 |
|---|
| 2025.11.26 | ₩29,131 | ₩29,732 | ₩29,078 | ₩29,358 | +0.78% | 1만 |
|---|
| 2025.11.25 | ₩29,472 | ₩29,706 | ₩29,011 | ₩29,265 | -0.70% | 2.6만 |
|---|
| 2025.11.24 | ₩29,386 | ₩29,585 | ₩29,386 | ₩29,505 | +0.40% | 6.5천 |
|---|
| 2025.11.21 | ₩29,252 | ₩29,505 | ₩29,252 | ₩29,505 | +0.87% | 8.8천 |
|---|
| 2025.11.20 | ₩29,605 | ₩29,605 | ₩29,252 | ₩29,452 | -0.52% | 1.4만 |
|---|
| 2025.11.19 | ₩29,492 | ₩29,692 | ₩29,492 | ₩29,543 | +0.17% | 4.5천 |
|---|
| 2025.11.18 | ₩29,505 | ₩29,639 | ₩29,499 | ₩29,545 | +0.14% | 4.7천 |
|---|
| 2025.11.17 | ₩29,639 | ₩29,732 | ₩29,439 | ₩29,599 | -0.14% | 9.9천 |
|---|
| 2025.11.14 | ₩29,547 | ₩29,910 | ₩29,547 | ₩29,771 | +0.76% | 7.5천 |
|---|
| 2025.11.13 | ₩29,946 | ₩29,986 | ₩29,625 | ₩29,746 | -0.67% | 8.7천 |
|---|
| 2025.11.12 | ₩30,054 | ₩30,074 | ₩29,915 | ₩29,973 | -0.27% | 5.2천 |
|---|
| 2025.11.11 | ₩29,919 | ₩30,119 | ₩29,919 | ₩30,039 | +0.40% | 5.5천 |
|---|
| 2025.11.10 | ₩30,200 | ₩30,200 | ₩29,994 | ₩30,119 | -0.27% | 6.7천 |
|---|
| 2025.11.07 | ₩30,119 | ₩30,186 | ₩29,892 | ₩29,999 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩30,173 | ₩30,280 | ₩29,959 | ₩29,959 | -0.71% | 9.1천 |
|---|
| 2025.11.05 | ₩30,373 | ₩30,373 | ₩30,066 | ₩30,186 | -0.62% | 3.6천 |
|---|
| 2025.11.04 | ₩29,892 | ₩30,440 | ₩29,892 | ₩30,266 | +1.25% | 1.3만 |
|---|
| 2025.11.03 | ₩30,547 | ₩30,547 | ₩30,253 | ₩30,293 | -0.83% | 5.4천 |
|---|
| 2025.10.31 | ₩30,440 | ₩30,440 | ₩30,253 | ₩30,253 | -0.61% | 4.9천 |
|---|
| 2025.10.30 | ₩30,373 | ₩30,560 | ₩30,173 | ₩30,333 | -0.13% | 3.5천 |
|---|
| 2025.10.29 | ₩30,587 | ₩30,587 | ₩30,226 | ₩30,426 | -0.52% | 7.7천 |
|---|
| 2025.10.28 | ₩30,373 | ₩30,496 | ₩30,368 | ₩30,440 | +0.22% | 8.8천 |
|---|
| 2025.10.27 | ₩30,266 | ₩30,373 | ₩30,266 | ₩30,373 | +0.35% | 5.5천 |
|---|
| 2025.10.24 | ₩30,373 | ₩30,373 | ₩30,240 | ₩30,266 | -0.35% | 5.8천 |
|---|
| 2025.10.23 | ₩30,306 | ₩30,313 | ₩30,146 | ₩30,159 | -0.48% | 2천 |
|---|
| 2025.10.22 | ₩30,284 | ₩30,306 | ₩30,240 | ₩30,240 | -0.15% | 2천 |
|---|
| 2025.10.21 | ₩30,133 | ₩30,467 | ₩30,119 | ₩30,320 | +0.62% | 6.8천 |
|---|
| 2025.10.20 | ₩29,986 | ₩30,373 | ₩29,973 | ₩30,133 | +0.49% | 1.3만 |
|---|
| 2025.10.17 | ₩29,999 | ₩30,467 | ₩29,879 | ₩29,999 | 0.00% | 6.4천 |
|---|
| 2025.10.16 | ₩30,119 | ₩30,213 | ₩29,999 | ₩30,066 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩30,600 | ₩30,667 | ₩30,145 | ₩30,173 | -1.40% | 8.3천 |
|---|
| 2025.10.14 | ₩30,426 | ₩30,533 | ₩30,213 | ₩30,484 | +0.19% | 4.1천 |
|---|
| 2025.10.13 | ₩30,800 | ₩30,800 | ₩30,280 | ₩30,400 | -1.30% | 2.2천 |
|---|
| 2025.10.10 | ₩30,720 | ₩30,734 | ₩30,240 | ₩30,240 | -1.56% | 7.6천 |
|---|