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 | ₩28,455 | ₩29,737 | ₩28,455 | ₩29,270 | +2.86% | 5.7천 |
| 2026.10.08 | ₩29,603 | ₩29,698 | ₩28,963 | ₩29,470 | -0.45% | 1.1만 |
| 2026.10.07 | ₩29,243 | ₩29,950 | ₩29,069 | ₩29,403 | +0.55% | 1.8만 |
| 2026.10.06 | ₩29,496 | ₩30,110 | ₩28,979 | ₩29,870 | +1.27% | 2.5만 |
| 2026.10.05 | ₩29,430 | ₩29,710 | ₩28,507 | ₩29,376 | -0.18% | 2만 |
| 2026.10.02 | ₩29,737 | ₩29,737 | ₩29,327 | ₩29,430 | -1.03% | 2.8만 |
| 2026.10.01 | ₩28,829 | ₩29,617 | ₩28,455 | ₩29,617 | +2.73% | 3.8만 |
| 2026.09.30 | ₩29,403 | ₩29,430 | ₩28,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,096 |
| -1.04% |
| 1.3만 |
| 2026.09.29 | ₩29,563 | ₩29,563 | ₩29,016 | ₩29,216 | -1.17% | 1.8만 |
|---|
| 2026.09.28 | ₩29,296 | ₩29,843 | ₩28,869 | ₩29,843 | +1.87% | 2.1만 |
|---|
| 2026.09.25 | ₩29,577 | ₩29,817 | ₩29,209 | ₩29,310 | -0.90% | 1.9만 |
|---|
| 2026.09.24 | ₩29,390 | ₩29,843 | ₩29,084 | ₩29,470 | +0.27% | 4.6만 |
|---|
| 2026.09.23 | ₩29,096 | ₩29,550 | ₩28,736 | ₩29,416 | +1.10% | 2.7만 |
|---|
| 2026.09.22 | ₩29,603 | ₩29,603 | ₩28,830 | ₩29,149 | -1.53% | 3.5만 |
|---|
| 2026.09.21 | ₩29,897 | ₩30,210 | ₩29,430 | ₩29,590 | -1.03% | 5.3만 |
|---|
| 2026.09.18 | ₩28,495 | ₩30,311 | ₩28,429 | ₩29,924 | +5.01% | 17만 |
|---|
| 2026.09.17 | ₩27,761 | ₩28,842 | ₩27,761 | ₩28,495 | +2.64% | 3.3만 |
|---|
| 2026.09.16 | ₩27,588 | ₩27,922 | ₩27,588 | ₩27,828 | +0.87% | 7.6천 |
|---|
| 2026.09.15 | ₩27,655 | ₩27,781 | ₩27,508 | ₩27,761 | +0.39% | 9.8천 |
|---|
| 2026.09.14 | ₩27,652 | ₩28,389 | ₩27,652 | ₩28,349 | +2.52% | 1.7만 |
|---|
| 2026.09.11 | ₩28,148 | ₩28,375 | ₩27,868 | ₩28,375 | +0.81% | 1.5만 |
|---|
| 2026.09.10 | ₩27,948 | ₩28,135 | ₩27,601 | ₩28,122 | +0.62% | 2.8만 |
|---|
| 2026.09.09 | ₩27,695 | ₩28,362 | ₩27,468 | ₩28,362 | +2.41% | 2.4만 |
|---|
| 2026.09.08 | ₩28,028 | ₩28,028 | ₩27,494 | ₩27,788 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩27,321 | ₩28,255 | ₩27,281 | ₩28,055 | +2.69% | 2.9만 |
|---|
| 2026.09.03 | ₩27,441 | ₩27,534 | ₩27,169 | ₩27,534 | +0.34% | 1.3만 |
|---|
| 2026.09.02 | ₩27,034 | ₩27,560 | ₩26,974 | ₩27,493 | +1.70% | 2만 |
|---|
| 2026.09.01 | ₩27,161 | ₩27,414 | ₩27,023 | ₩27,054 | -0.39% | 1.1만 |
|---|
| 2026.08.31 | ₩27,735 | ₩27,735 | ₩27,161 | ₩27,294 | -1.59% | 9.2천 |
|---|
| 2026.08.28 | ₩27,388 | ₩27,695 | ₩27,388 | ₩27,605 | +0.79% | 2.4만 |
|---|
| 2026.08.27 | ₩27,521 | ₩27,534 | ₩27,157 | ₩27,508 | -0.05% | 1.9만 |
|---|
| 2026.08.26 | ₩27,374 | ₩27,454 | ₩27,001 | ₩27,308 | -0.24% | 1.3만 |
|---|
| 2026.08.25 | ₩27,521 | ₩27,534 | ₩27,398 | ₩27,468 | -0.19% | 1.3만 |
|---|
| 2026.08.24 | ₩27,227 | ₩27,534 | ₩27,147 | ₩27,521 | +1.08% | 8.4천 |
|---|
| 2026.08.21 | ₩27,121 | ₩27,361 | ₩26,947 | ₩27,337 | +0.80% | 4.6천 |
|---|
| 2026.08.20 | ₩27,321 | ₩27,514 | ₩27,321 | ₩27,468 | +0.54% | 5.8천 |
|---|
| 2026.08.19 | ₩27,561 | ₩27,668 | ₩27,464 | ₩27,494 | -0.24% | 2만 |
|---|
| 2026.08.18 | ₩27,561 | ₩27,561 | ₩27,428 | ₩27,528 | -0.12% | 5.6천 |
|---|
| 2026.08.17 | ₩27,655 | ₩27,655 | ₩27,601 | ₩27,601 | -0.19% | 4천 |
|---|
| 2026.08.14 | ₩27,655 | ₩27,655 | ₩27,574 | ₩27,574 | -0.29% | 3.2천 |
|---|
| 2026.08.13 | ₩27,534 | ₩27,668 | ₩27,534 | ₩27,601 | +0.24% | 4.4천 |
|---|
| 2026.08.12 | ₩27,561 | ₩27,628 | ₩27,521 | ₩27,534 | -0.10% | 6천 |
|---|
| 2026.08.11 | ₩27,681 | ₩27,681 | ₩27,488 | ₩27,668 | -0.05% | 6.4천 |
|---|
| 2026.08.10 | ₩27,641 | ₩27,641 | ₩27,481 | ₩27,548 | -0.34% | 4.9천 |
|---|
| 2026.08.07 | ₩27,441 | ₩27,574 | ₩27,441 | ₩27,508 | +0.24% | 2.9천 |
|---|
| 2026.08.06 | ₩27,660 | ₩27,660 | ₩27,461 | ₩27,461 | -0.72% | 3.4천 |
|---|
| 2026.08.05 | ₩27,588 | ₩27,681 | ₩27,468 | ₩27,508 | -0.29% | 5.6천 |
|---|
| 2026.08.04 | ₩27,617 | ₩27,691 | ₩27,529 | ₩27,681 | +0.23% | 5.5천 |
|---|
| 2026.08.03 | ₩27,454 | ₩27,691 | ₩27,454 | ₩27,601 | +0.53% | 7.7천 |
|---|
| 2026.07.31 | ₩27,468 | ₩27,615 | ₩27,348 | ₩27,574 | +0.39% | 1.8만 |
|---|
| 2026.07.30 | ₩27,448 | ₩27,615 | ₩27,281 | ₩27,361 | -0.32% | 1.2만 |
|---|
| 2026.07.29 | ₩27,494 | ₩27,561 | ₩27,308 | ₩27,468 | -0.10% | 7.3천 |
|---|
| 2026.07.28 | ₩27,534 | ₩27,534 | ₩27,334 | ₩27,534 | 0.00% | 1.3만 |
|---|
| 2026.07.27 | ₩27,508 | ₩27,521 | ₩27,308 | ₩27,401 | -0.39% | 8.1천 |
|---|
| 2026.07.24 | ₩27,548 | ₩27,548 | ₩27,308 | ₩27,374 | -0.63% | 7.6천 |
|---|
| 2026.07.23 | ₩27,655 | ₩27,655 | ₩27,324 | ₩27,441 | -0.77% | 1만 |
|---|
| 2026.07.22 | ₩27,454 | ₩27,675 | ₩27,454 | ₩27,655 | +0.73% | 6.7천 |
|---|
| 2026.07.21 | ₩27,719 | ₩27,721 | ₩27,490 | ₩27,608 | -0.40% | 3.7천 |
|---|
| 2026.07.20 | ₩27,521 | ₩27,748 | ₩27,521 | ₩27,628 | +0.39% | 1.1만 |
|---|
| 2026.07.17 | ₩27,748 | ₩27,748 | ₩27,508 | ₩27,521 | -0.82% | 7.8천 |
|---|
| 2026.07.16 | ₩27,534 | ₩27,748 | ₩27,534 | ₩27,681 | +0.53% | 6.5천 |
|---|
| 2026.07.15 | ₩27,668 | ₩27,701 | ₩27,641 | ₩27,668 | 0.00% | 6천 |
|---|
| 2026.07.14 | ₩27,508 | ₩27,601 | ₩27,494 | ₩27,601 | +0.34% | 9천 |
|---|
| 2026.07.13 | ₩27,041 | ₩27,828 | ₩27,041 | ₩27,561 | +1.92% | 3.2만 |
|---|
| 2026.07.10 | ₩27,321 | ₩27,321 | ₩27,094 | ₩27,099 | -0.81% | 7.8천 |
|---|
| 2026.07.09 | ₩27,254 | ₩27,254 | ₩27,121 | ₩27,227 | -0.10% | 7천 |
|---|
| 2026.07.08 | ₩27,230 | ₩27,294 | ₩27,041 | ₩27,247 | +0.06% | 4.7천 |
|---|
| 2026.07.07 | ₩27,161 | ₩27,494 | ₩27,045 | ₩27,294 | +0.49% | 2.2만 |
|---|
| 2026.07.06 | ₩27,167 | ₩27,342 | ₩27,105 | ₩27,161 | -0.02% | 5.4천 |
|---|
| 2026.07.02 | ₩27,254 | ₩27,254 | ₩27,121 | ₩27,214 | -0.15% | 2.8천 |
|---|
| 2026.07.01 | ₩26,894 | ₩27,174 | ₩26,894 | ₩27,121 | +0.84% | 1.1만 |
|---|
| 2026.06.30 | ₩27,134 | ₩27,134 | ₩26,880 | ₩26,974 | -0.59% | 3.3만 |
|---|
| 2026.06.29 | ₩26,854 | ₩26,974 | ₩26,854 | ₩26,974 | +0.45% | 4.3천 |
|---|
| 2026.06.26 | ₩26,800 | ₩26,961 | ₩26,734 | ₩26,961 | +0.60% | 5.9천 |
|---|
| 2026.06.25 | ₩27,041 | ₩27,201 | ₩26,734 | ₩26,827 | -0.79% | 1.4만 |
|---|
| 2026.06.24 | ₩27,027 | ₩27,187 | ₩27,001 | ₩27,001 | -0.10% | 7.2천 |
|---|
| 2026.06.23 | ₩27,027 | ₩27,091 | ₩26,880 | ₩27,027 | 0.00% | 6.3천 |
|---|
| 2026.06.22 | ₩27,348 | ₩27,348 | ₩27,001 | ₩27,081 | -0.98% | 1.1만 |
|---|
| 2026.06.18 | ₩27,161 | ₩27,374 | ₩27,161 | ₩27,281 | +0.44% | 3.9천 |
|---|
| 2026.06.17 | ₩27,334 | ₩27,334 | ₩27,121 | ₩27,187 | -0.54% | 2만 |
|---|
| 2026.06.16 | ₩27,294 | ₩27,334 | ₩27,254 | ₩27,321 | +0.10% | 3.8천 |
|---|
| 2026.06.15 | ₩27,361 | ₩27,361 | ₩27,201 | ₩27,214 | -0.54% | 6천 |
|---|
| 2026.06.12 | ₩27,574 | ₩27,801 | ₩27,548 | ₩27,655 | +0.29% | 8.9천 |
|---|
| 2026.06.11 | ₩27,542 | ₩27,761 | ₩27,540 | ₩27,708 | +0.60% | 5.5천 |
|---|
| 2026.06.10 | ₩27,481 | ₩27,735 | ₩27,481 | ₩27,628 | +0.53% | 7천 |
|---|
| 2026.06.09 | ₩27,548 | ₩27,841 | ₩27,548 | ₩27,657 | +0.40% | 5.4천 |
|---|
| 2026.06.08 | ₩28,060 | ₩28,060 | ₩27,643 | ₩27,643 | -1.49% | 3.6천 |
|---|
| 2026.06.05 | ₩27,881 | ₩28,028 | ₩27,761 | ₩27,775 | -0.38% | 4.4천 |
|---|
| 2026.06.04 | ₩27,975 | ₩28,091 | ₩27,975 | ₩28,072 | +0.35% | 1.9천 |
|---|
| 2026.06.03 | ₩28,055 | ₩28,135 | ₩27,922 | ₩27,922 | -0.48% | 5.1천 |
|---|
| 2026.06.02 | ₩28,162 | ₩28,162 | ₩28,028 | ₩28,068 | -0.33% | 6.8천 |
|---|
| 2026.06.01 | ₩28,148 | ₩28,255 | ₩28,068 | ₩28,162 | +0.05% | 5.7천 |
|---|
| 2026.05.29 | ₩28,282 | ₩28,335 | ₩28,202 | ₩28,202 | -0.28% | 1.1만 |
|---|
| 2026.05.28 | ₩28,215 | ₩28,389 | ₩28,162 | ₩28,335 | +0.43% | 6.5천 |
|---|
| 2026.05.27 | ₩28,122 | ₩28,375 | ₩28,122 | ₩28,255 | +0.47% | 1.4만 |
|---|
| 2026.05.26 | ₩28,162 | ₩28,162 | ₩28,082 | ₩28,122 | -0.14% | 7.8천 |
|---|
| 2026.05.22 | ₩28,042 | ₩28,162 | ₩28,042 | ₩28,108 | +0.24% | 6천 |
|---|
| 2026.05.21 | ₩28,135 | ₩28,295 | ₩28,042 | ₩28,042 | -0.33% | 3.8천 |
|---|
| 2026.05.20 | ₩28,135 | ₩28,228 | ₩27,962 | ₩28,162 | +0.09% | 8.3천 |
|---|
| 2026.05.19 | ₩28,282 | ₩28,282 | ₩28,148 | ₩28,148 | -0.47% | 5.1천 |
|---|
| 2026.05.18 | ₩28,415 | ₩28,415 | ₩28,255 | ₩28,309 | -0.38% | 1만 |
|---|
| 2026.05.15 | ₩28,362 | ₩28,362 | ₩28,282 | ₩28,301 | -0.22% | 4.4천 |
|---|
| 2026.05.14 | ₩28,389 | ₩28,495 | ₩28,362 | ₩28,429 | +0.14% | 4.3천 |
|---|
| 2026.05.13 | ₩28,562 | ₩28,575 | ₩28,375 | ₩28,415 | -0.51% | 3.4천 |
|---|
| 2026.05.12 | ₩28,602 | ₩28,602 | ₩28,495 | ₩28,549 | -0.19% | 6.7천 |
|---|
| 2026.05.11 | ₩28,642 | ₩28,656 | ₩28,469 | ₩28,602 | -0.14% | 9.5천 |
|---|
| 2026.05.08 | ₩28,495 | ₩28,642 | ₩28,482 | ₩28,629 | +0.47% | 6.1천 |
|---|
| 2026.05.07 | ₩28,509 | ₩28,616 | ₩28,509 | ₩28,529 | +0.07% | 4.5천 |
|---|
| 2026.05.06 | ₩28,482 | ₩28,656 | ₩28,482 | ₩28,509 | +0.09% | 4.3천 |
|---|
| 2026.05.05 | ₩28,445 | ₩28,589 | ₩28,445 | ₩28,502 | +0.20% | 3.8천 |
|---|
| 2026.05.04 | ₩28,553 | ₩28,562 | ₩28,455 | ₩28,469 | -0.29% | 6천 |
|---|
| 2026.05.01 | ₩28,549 | ₩28,562 | ₩28,362 | ₩28,442 | -0.37% | 7.5천 |
|---|
| 2026.04.30 | ₩28,295 | ₩28,632 | ₩28,295 | ₩28,309 | +0.05% | 3.8천 |
|---|
| 2026.04.29 | ₩28,535 | ₩28,535 | ₩28,295 | ₩28,302 | -0.82% | 1.4만 |
|---|
| 2026.04.28 | ₩28,295 | ₩28,696 | ₩28,295 | ₩28,696 | +1.42% | 1.4만 |
|---|
| 2026.04.27 | ₩28,175 | ₩28,322 | ₩28,135 | ₩28,168 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩28,108 | ₩28,135 | ₩28,082 | ₩28,135 | +0.09% | 1.9천 |
|---|
| 2026.04.23 | ₩28,042 | ₩28,208 | ₩28,042 | ₩28,122 | +0.29% | 7.8천 |
|---|
| 2026.04.22 | ₩28,108 | ₩28,162 | ₩27,975 | ₩27,975 | -0.47% | 7.8천 |
|---|
| 2026.04.21 | ₩28,042 | ₩28,162 | ₩28,002 | ₩28,095 | +0.19% | 6.4천 |
|---|
| 2026.04.20 | ₩28,055 | ₩28,188 | ₩28,055 | ₩28,148 | +0.33% | 4.9천 |
|---|
| 2026.04.17 | ₩28,228 | ₩28,355 | ₩28,135 | ₩28,135 | -0.33% | 2.6천 |
|---|
| 2026.04.16 | ₩28,349 | ₩28,429 | ₩28,015 | ₩28,082 | -0.94% | 1.2만 |
|---|
| 2026.04.15 | ₩28,175 | ₩28,335 | ₩28,175 | ₩28,335 | +0.57% | 6.1천 |
|---|
| 2026.04.14 | ₩28,188 | ₩28,295 | ₩27,962 | ₩28,228 | +0.14% | 4.6천 |
|---|
| 2026.04.13 | ₩28,015 | ₩28,188 | ₩28,015 | ₩28,162 | +0.52% | 9.2천 |
|---|
| 2026.04.10 | ₩28,188 | ₩28,202 | ₩28,002 | ₩28,015 | -0.62% | 5.2천 |
|---|
| 2026.04.09 | ₩28,128 | ₩28,215 | ₩27,975 | ₩28,162 | +0.12% | 1.1만 |
|---|
| 2026.04.08 | ₩27,962 | ₩28,309 | ₩27,948 | ₩28,068 | +0.38% | 1.7만 |
|---|
| 2026.04.07 | ₩27,574 | ₩27,868 | ₩27,441 | ₩27,761 | +0.68% | 1.7만 |
|---|
| 2026.04.06 | ₩27,481 | ₩27,615 | ₩27,481 | ₩27,561 | +0.29% | 3.2천 |
|---|
| 2026.04.02 | ₩27,388 | ₩27,655 | ₩27,388 | ₩27,441 | +0.19% | 4.6천 |
|---|
| 2026.04.01 | ₩27,561 | ₩28,215 | ₩27,506 | ₩27,574 | +0.05% | 6.6천 |
|---|
| 2026.03.31 | ₩27,508 | ₩27,801 | ₩27,374 | ₩27,468 | -0.15% | 3.9만 |
|---|
| 2026.03.30 | ₩27,855 | ₩27,855 | ₩27,481 | ₩27,611 | -0.88% | 1.4만 |
|---|
| 2026.03.27 | ₩27,735 | ₩27,768 | ₩27,608 | ₩27,681 | -0.19% | 7.7천 |
|---|
| 2026.03.26 | ₩28,102 | ₩28,102 | ₩27,775 | ₩27,801 | -1.07% | 3.8천 |
|---|
| 2026.03.25 | ₩27,841 | ₩28,295 | ₩27,841 | ₩28,055 | +0.77% | 6.8천 |
|---|
| 2026.03.24 | ₩28,395 | ₩28,395 | ₩27,681 | ₩27,775 | -2.19% | 2.1만 |
|---|
| 2026.03.23 | ₩28,295 | ₩28,589 | ₩28,295 | ₩28,362 | +0.24% | 4.6천 |
|---|
| 2026.03.20 | ₩28,335 | ₩28,469 | ₩28,175 | ₩28,302 | -0.12% | 7.6천 |
|---|
| 2026.03.19 | ₩28,469 | ₩28,575 | ₩28,469 | ₩28,469 | 0.00% | 6.9천 |
|---|
| 2026.03.18 | ₩28,589 | ₩28,602 | ₩28,469 | ₩28,469 | -0.42% | 6.3천 |
|---|
| 2026.03.17 | ₩28,562 | ₩28,654 | ₩28,469 | ₩28,469 | -0.33% | 2.9천 |
|---|
| 2026.03.16 | ₩28,722 | ₩28,722 | ₩28,469 | ₩28,469 | -0.88% | 7.6천 |
|---|
| 2026.03.13 | ₩28,689 | ₩28,689 | ₩28,469 | ₩28,535 | -0.54% | 1.3만 |
|---|
| 2026.03.12 | ₩29,149 | ₩29,163 | ₩29,043 | ₩29,043 | -0.37% | 5.9천 |
|---|
| 2026.03.11 | ₩29,163 | ₩29,163 | ₩29,029 | ₩29,043 | -0.41% | 7.7천 |
|---|
| 2026.03.10 | ₩29,189 | ₩29,316 | ₩29,003 | ₩29,003 | -0.64% | 5.7천 |
|---|
| 2026.03.09 | ₩29,096 | ₩29,189 | ₩28,963 | ₩29,075 | -0.07% | 1.2만 |
|---|
| 2026.03.06 | ₩29,443 | ₩29,443 | ₩29,029 | ₩29,243 | -0.68% | 8.4천 |
|---|
| 2026.03.05 | ₩29,483 | ₩29,496 | ₩29,363 | ₩29,414 | -0.24% | 5.6천 |
|---|
| 2026.03.04 | ₩29,443 | ₩29,496 | ₩29,363 | ₩29,430 | -0.05% | 6.2천 |
|---|
| 2026.03.03 | ₩29,363 | ₩29,363 | ₩29,219 | ₩29,328 | -0.12% | 4.5천 |
|---|
| 2026.03.02 | ₩29,470 | ₩29,550 | ₩29,456 | ₩29,518 | +0.16% | 2.8천 |
|---|
| 2026.02.27 | ₩29,590 | ₩29,603 | ₩29,390 | ₩29,456 | -0.45% | 1.4만 |
|---|
| 2026.02.26 | ₩29,496 | ₩29,590 | ₩29,310 | ₩29,463 | -0.11% | 1.5만 |
|---|
| 2026.02.25 | ₩29,412 | ₩29,496 | ₩29,390 | ₩29,412 | 0.00% | 5.8천 |
|---|
| 2026.02.24 | ₩29,420 | ₩29,496 | ₩29,390 | ₩29,436 | +0.05% | 7.5천 |
|---|
| 2026.02.23 | ₩29,496 | ₩29,603 | ₩29,456 | ₩29,498 | +0.00% | 4.9천 |
|---|
| 2026.02.20 | ₩29,483 | ₩29,631 | ₩29,430 | ₩29,483 | 0.00% | 1.4만 |
|---|
| 2026.02.19 | ₩29,577 | ₩29,577 | ₩29,310 | ₩29,456 | -0.41% | 1.8만 |
|---|
| 2026.02.18 | ₩29,577 | ₩29,630 | ₩29,523 | ₩29,577 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩29,323 | ₩29,510 | ₩29,311 | ₩29,496 | +0.59% | 1.6만 |
|---|
| 2026.02.13 | ₩29,229 | ₩29,376 | ₩29,229 | ₩29,343 | +0.39% | 1.4만 |
|---|
| 2026.02.12 | ₩29,270 | ₩29,336 | ₩29,270 | ₩29,270 | 0.00% | 7.3천 |
|---|
| 2026.02.11 | ₩29,270 | ₩29,270 | ₩29,243 | ₩29,243 | -0.09% | 3.2천 |
|---|
| 2026.02.10 | ₩29,296 | ₩29,296 | ₩29,189 | ₩29,243 | -0.18% | 8.2천 |
|---|
| 2026.02.09 | ₩29,163 | ₩29,203 | ₩29,096 | ₩29,149 | -0.05% | 8.4천 |
|---|
| 2026.02.06 | ₩29,123 | ₩29,171 | ₩29,123 | ₩29,148 | +0.09% | 8.2천 |
|---|
| 2026.02.05 | ₩29,029 | ₩29,123 | ₩29,029 | ₩29,043 | +0.05% | 6.2천 |
|---|
| 2026.02.04 | ₩28,989 | ₩29,216 | ₩28,989 | ₩29,148 | +0.55% | 6.2천 |
|---|
| 2026.02.03 | ₩29,219 | ₩29,219 | ₩28,987 | ₩29,096 | -0.42% | 1.2만 |
|---|
| 2026.02.02 | ₩29,229 | ₩29,323 | ₩29,069 | ₩29,203 | -0.09% | 1.3만 |
|---|
| 2026.01.30 | ₩29,323 | ₩29,470 | ₩29,229 | ₩29,229 | -0.32% | 1만 |
|---|
| 2026.01.29 | ₩29,430 | ₩29,430 | ₩29,263 | ₩29,323 | -0.36% | 8천 |
|---|
| 2026.01.28 | ₩29,496 | ₩29,496 | ₩29,363 | ₩29,430 | -0.23% | 6.4천 |
|---|
| 2026.01.27 | ₩29,496 | ₩29,496 | ₩29,376 | ₩29,496 | 0.00% | 3.7천 |
|---|
| 2026.01.26 | ₩29,483 | ₩29,510 | ₩29,456 | ₩29,496 | +0.05% | 5.9천 |
|---|
| 2026.01.23 | ₩29,350 | ₩29,483 | ₩29,296 | ₩29,456 | +0.36% | 8.2천 |
|---|
| 2026.01.22 | ₩29,216 | ₩29,350 | ₩29,189 | ₩29,336 | +0.41% | 1.2만 |
|---|
| 2026.01.21 | ₩29,083 | ₩29,187 | ₩29,029 | ₩29,187 | +0.36% | 9.8천 |
|---|
| 2026.01.20 | ₩29,029 | ₩29,160 | ₩29,016 | ₩29,029 | 0.00% | 1.7만 |
|---|
| 2026.01.16 | ₩29,243 | ₩29,270 | ₩29,096 | ₩29,163 | -0.27% | 1.2만 |
|---|
| 2026.01.15 | ₩29,109 | ₩29,283 | ₩29,029 | ₩29,216 | +0.37% | 1.1만 |
|---|
| 2026.01.14 | ₩28,869 | ₩29,083 | ₩28,869 | ₩29,016 | +0.51% | 7.4천 |
|---|
| 2026.01.13 | ₩28,923 | ₩29,103 | ₩28,896 | ₩28,923 | 0.00% | 7.8천 |
|---|
| 2026.01.12 | ₩28,976 | ₩29,029 | ₩28,890 | ₩28,923 | -0.18% | 9.9천 |
|---|
| 2026.01.09 | ₩28,949 | ₩29,083 | ₩28,949 | ₩28,989 | +0.14% | 6.7천 |
|---|
| 2026.01.08 | ₩28,896 | ₩29,109 | ₩28,896 | ₩28,936 | +0.14% | 4.4천 |
|---|
| 2026.01.07 | ₩29,043 | ₩29,072 | ₩28,856 | ₩28,923 | -0.41% | 1.7만 |
|---|
| 2026.01.06 | ₩29,069 | ₩29,149 | ₩28,936 | ₩28,963 | -0.37% | 2만 |
|---|
| 2026.01.05 | ₩29,083 | ₩29,243 | ₩28,923 | ₩29,069 | -0.05% | 2.6만 |
|---|
| 2026.01.02 | ₩28,976 | ₩29,149 | ₩28,882 | ₩28,976 | 0.00% | 7.1천 |
|---|
| 2025.12.31 | ₩28,696 | ₩28,809 | ₩28,696 | ₩28,762 | +0.23% | 1.4만 |
|---|
| 2025.12.30 | ₩28,802 | ₩28,802 | ₩28,642 | ₩28,736 | -0.23% | 1.2만 |
|---|
| 2025.12.29 | ₩28,829 | ₩28,829 | ₩28,762 | ₩28,762 | -0.23% | 8.1천 |
|---|
| 2025.12.26 | ₩28,696 | ₩28,769 | ₩28,696 | ₩28,762 | +0.23% | 3.3천 |
|---|
| 2025.12.24 | ₩28,629 | ₩28,858 | ₩28,629 | ₩28,736 | +0.37% | 9천 |
|---|
| 2025.12.23 | ₩28,816 | ₩28,816 | ₩28,629 | ₩28,629 | -0.65% | 1.6만 |
|---|
| 2025.12.22 | ₩28,896 | ₩28,976 | ₩28,776 | ₩28,776 | -0.42% | 2만 |
|---|
| 2025.12.19 | ₩28,896 | ₩29,069 | ₩28,830 | ₩28,963 | +0.23% | 1.9만 |
|---|
| 2025.12.18 | ₩28,829 | ₩29,319 | ₩28,805 | ₩28,869 | +0.14% | 2.1만 |
|---|
| 2025.12.17 | ₩28,876 | ₩28,896 | ₩28,776 | ₩28,776 | -0.35% | 1.4만 |
|---|
| 2025.12.16 | ₩28,749 | ₩28,976 | ₩28,749 | ₩28,856 | +0.37% | 2만 |
|---|
| 2025.12.15 | ₩29,096 | ₩29,159 | ₩28,762 | ₩28,804 | -1.00% | 1.8만 |
|---|
| 2025.12.12 | ₩29,416 | ₩29,416 | ₩29,256 | ₩29,294 | -0.42% | 6.2천 |
|---|
| 2025.12.11 | ₩29,383 | ₩29,458 | ₩29,203 | ₩29,411 | +0.10% | 4.5천 |
|---|
| 2025.12.10 | ₩29,203 | ₩29,323 | ₩29,096 | ₩29,256 | +0.18% | 1.3만 |
|---|
| 2025.12.09 | ₩29,096 | ₩29,336 | ₩29,096 | ₩29,163 | +0.23% | 1.5만 |
|---|
| 2025.12.08 | ₩29,176 | ₩29,323 | ₩29,003 | ₩29,056 | -0.41% | 1.2만 |
|---|
| 2025.12.05 | ₩29,203 | ₩29,363 | ₩29,109 | ₩29,163 | -0.14% | 1만 |
|---|
| 2025.12.04 | ₩29,243 | ₩29,296 | ₩29,123 | ₩29,136 | -0.37% | 1.8만 |
|---|
| 2025.12.03 | ₩29,123 | ₩29,229 | ₩29,096 | ₩29,229 | +0.37% | 1.1만 |
|---|
| 2025.12.02 | ₩29,296 | ₩29,376 | ₩29,003 | ₩29,117 | -0.61% | 1만 |
|---|
| 2025.12.01 | ₩29,163 | ₩29,363 | ₩28,882 | ₩29,136 | -0.09% | 9.2천 |
|---|
| 2025.11.28 | ₩29,176 | ₩29,446 | ₩29,123 | ₩29,229 | +0.18% | 7.6천 |
|---|
| 2025.11.26 | ₩29,123 | ₩29,723 | ₩29,069 | ₩29,350 | +0.78% | 1만 |
|---|
| 2025.11.25 | ₩29,463 | ₩29,697 | ₩29,003 | ₩29,256 | -0.70% | 2.6만 |
|---|
| 2025.11.24 | ₩29,378 | ₩29,577 | ₩29,378 | ₩29,496 | +0.40% | 6.5천 |
|---|
| 2025.11.21 | ₩29,243 | ₩29,496 | ₩29,243 | ₩29,496 | +0.87% | 8.8천 |
|---|
| 2025.11.20 | ₩29,597 | ₩29,597 | ₩29,243 | ₩29,443 | -0.52% | 1.4만 |
|---|
| 2025.11.19 | ₩29,483 | ₩29,683 | ₩29,483 | ₩29,534 | +0.17% | 4.5천 |
|---|
| 2025.11.18 | ₩29,496 | ₩29,630 | ₩29,490 | ₩29,536 | +0.14% | 4.7천 |
|---|
| 2025.11.17 | ₩29,630 | ₩29,723 | ₩29,430 | ₩29,590 | -0.14% | 9.9천 |
|---|
| 2025.11.14 | ₩29,538 | ₩29,901 | ₩29,538 | ₩29,762 | +0.76% | 7.5천 |
|---|
| 2025.11.13 | ₩29,937 | ₩29,977 | ₩29,617 | ₩29,737 | -0.67% | 8.7천 |
|---|
| 2025.11.12 | ₩30,045 | ₩30,065 | ₩29,906 | ₩29,964 | -0.27% | 5.2천 |
|---|
| 2025.11.11 | ₩29,910 | ₩30,110 | ₩29,910 | ₩30,030 | +0.40% | 5.5천 |
|---|
| 2025.11.10 | ₩30,190 | ₩30,190 | ₩29,985 | ₩30,110 | -0.27% | 6.7천 |
|---|
| 2025.11.07 | ₩30,110 | ₩30,177 | ₩29,883 | ₩29,990 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩30,164 | ₩30,271 | ₩29,950 | ₩29,950 | -0.71% | 9.1천 |
|---|
| 2025.11.05 | ₩30,364 | ₩30,364 | ₩30,057 | ₩30,177 | -0.62% | 3.6천 |
|---|
| 2025.11.04 | ₩29,883 | ₩30,431 | ₩29,883 | ₩30,257 | +1.25% | 1.3만 |
|---|
| 2025.11.03 | ₩30,537 | ₩30,537 | ₩30,244 | ₩30,284 | -0.83% | 5.4천 |
|---|
| 2025.10.31 | ₩30,431 | ₩30,431 | ₩30,244 | ₩30,244 | -0.61% | 4.9천 |
|---|
| 2025.10.30 | ₩30,364 | ₩30,551 | ₩30,164 | ₩30,324 | -0.13% | 3.5천 |
|---|
| 2025.10.29 | ₩30,578 | ₩30,578 | ₩30,217 | ₩30,417 | -0.52% | 7.7천 |
|---|
| 2025.10.28 | ₩30,364 | ₩30,487 | ₩30,359 | ₩30,431 | +0.22% | 8.8천 |
|---|
| 2025.10.27 | ₩30,257 | ₩30,364 | ₩30,257 | ₩30,364 | +0.35% | 5.5천 |
|---|
| 2025.10.24 | ₩30,364 | ₩30,364 | ₩30,231 | ₩30,257 | -0.35% | 5.8천 |
|---|
| 2025.10.23 | ₩30,297 | ₩30,304 | ₩30,137 | ₩30,150 | -0.48% | 2천 |
|---|
| 2025.10.22 | ₩30,275 | ₩30,297 | ₩30,231 | ₩30,231 | -0.15% | 2천 |
|---|
| 2025.10.21 | ₩30,124 | ₩30,457 | ₩30,110 | ₩30,311 | +0.62% | 6.8천 |
|---|
| 2025.10.20 | ₩29,977 | ₩30,364 | ₩29,964 | ₩30,124 | +0.49% | 1.3만 |
|---|
| 2025.10.17 | ₩29,990 | ₩30,457 | ₩29,870 | ₩29,990 | 0.00% | 6.4천 |
|---|
| 2025.10.16 | ₩30,110 | ₩30,204 | ₩29,990 | ₩30,057 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩30,591 | ₩30,658 | ₩30,136 | ₩30,164 | -1.40% | 8.3천 |
|---|
| 2025.10.14 | ₩30,417 | ₩30,524 | ₩30,204 | ₩30,475 | +0.19% | 4.1천 |
|---|
| 2025.10.13 | ₩30,791 | ₩30,791 | ₩30,271 | ₩30,391 | -1.30% | 2.2천 |
|---|
| 2025.10.10 | ₩30,711 | ₩30,724 | ₩30,231 | ₩30,231 | -1.56% | 7.6천 |
|---|