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 | ₩28,496 | ₩29,779 | ₩28,496 | ₩29,311 | +2.86% | 5.7천 |
| 2026.10.08 | ₩29,645 | ₩29,740 | ₩29,004 | ₩29,512 | -0.45% | 1.1만 |
| 2026.10.07 | ₩29,284 | ₩29,993 | ₩29,111 | ₩29,445 | +0.55% | 1.8만 |
| 2026.10.06 | ₩29,538 | ₩30,153 | ₩29,020 | ₩29,913 | +1.27% | 2.5만 |
| 2026.10.05 | ₩29,472 | ₩29,752 | ₩28,548 | ₩29,418 | -0.18% | 2만 |
| 2026.10.02 | ₩29,779 | ₩29,779 | ₩29,369 | ₩29,472 | -1.03% | 2.8만 |
| 2026.10.01 | ₩28,870 | ₩29,659 | ₩28,496 | ₩29,659 | +2.73% | 3.8만 |
| 2026.09.30 | ₩29,445 | ₩29,472 | ₩28,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,137 |
| -1.04% |
| 1.3만 |
| 2026.09.29 | ₩29,605 | ₩29,605 | ₩29,057 | ₩29,258 | -1.17% | 1.8만 |
|---|
| 2026.09.28 | ₩29,338 | ₩29,886 | ₩28,910 | ₩29,886 | +1.87% | 2.1만 |
|---|
| 2026.09.25 | ₩29,619 | ₩29,859 | ₩29,251 | ₩29,351 | -0.90% | 1.9만 |
|---|
| 2026.09.24 | ₩29,431 | ₩29,886 | ₩29,125 | ₩29,512 | +0.27% | 4.6만 |
|---|
| 2026.09.23 | ₩29,137 | ₩29,592 | ₩28,777 | ₩29,458 | +1.10% | 2.7만 |
|---|
| 2026.09.22 | ₩29,645 | ₩29,645 | ₩28,871 | ₩29,191 | -1.53% | 3.5만 |
|---|
| 2026.09.21 | ₩29,939 | ₩30,253 | ₩29,472 | ₩29,632 | -1.03% | 5.3만 |
|---|
| 2026.09.18 | ₩28,536 | ₩30,354 | ₩28,469 | ₩29,966 | +5.01% | 17만 |
|---|
| 2026.09.17 | ₩27,801 | ₩28,883 | ₩27,801 | ₩28,536 | +2.64% | 3.3만 |
|---|
| 2026.09.16 | ₩27,627 | ₩27,961 | ₩27,627 | ₩27,868 | +0.87% | 7.6천 |
|---|
| 2026.09.15 | ₩27,694 | ₩27,821 | ₩27,547 | ₩27,801 | +0.39% | 9.8천 |
|---|
| 2026.09.14 | ₩27,691 | ₩28,429 | ₩27,691 | ₩28,389 | +2.52% | 1.7만 |
|---|
| 2026.09.11 | ₩28,188 | ₩28,416 | ₩27,908 | ₩28,416 | +0.81% | 1.5만 |
|---|
| 2026.09.10 | ₩27,988 | ₩28,175 | ₩27,640 | ₩28,162 | +0.62% | 2.8만 |
|---|
| 2026.09.09 | ₩27,734 | ₩28,402 | ₩27,507 | ₩28,402 | +2.41% | 2.4만 |
|---|
| 2026.09.08 | ₩28,068 | ₩28,068 | ₩27,534 | ₩27,828 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩27,360 | ₩28,295 | ₩27,320 | ₩28,095 | +2.69% | 2.9만 |
|---|
| 2026.09.03 | ₩27,480 | ₩27,574 | ₩27,207 | ₩27,574 | +0.34% | 1.3만 |
|---|
| 2026.09.02 | ₩27,072 | ₩27,599 | ₩27,012 | ₩27,532 | +1.70% | 2만 |
|---|
| 2026.09.01 | ₩27,199 | ₩27,453 | ₩27,062 | ₩27,092 | -0.39% | 1.1만 |
|---|
| 2026.08.31 | ₩27,774 | ₩27,774 | ₩27,199 | ₩27,333 | -1.59% | 9.2천 |
|---|
| 2026.08.28 | ₩27,427 | ₩27,734 | ₩27,427 | ₩27,644 | +0.79% | 2.4만 |
|---|
| 2026.08.27 | ₩27,560 | ₩27,574 | ₩27,195 | ₩27,547 | -0.05% | 1.9만 |
|---|
| 2026.08.26 | ₩27,413 | ₩27,493 | ₩27,039 | ₩27,346 | -0.24% | 1.3만 |
|---|
| 2026.08.25 | ₩27,560 | ₩27,574 | ₩27,437 | ₩27,507 | -0.19% | 1.3만 |
|---|
| 2026.08.24 | ₩27,266 | ₩27,574 | ₩27,186 | ₩27,560 | +1.08% | 8.4천 |
|---|
| 2026.08.21 | ₩27,159 | ₩27,400 | ₩26,986 | ₩27,376 | +0.80% | 4.6천 |
|---|
| 2026.08.20 | ₩27,360 | ₩27,554 | ₩27,360 | ₩27,507 | +0.54% | 5.8천 |
|---|
| 2026.08.19 | ₩27,600 | ₩27,707 | ₩27,503 | ₩27,534 | -0.24% | 2만 |
|---|
| 2026.08.18 | ₩27,600 | ₩27,600 | ₩27,467 | ₩27,567 | -0.12% | 5.6천 |
|---|
| 2026.08.17 | ₩27,694 | ₩27,694 | ₩27,640 | ₩27,640 | -0.19% | 4천 |
|---|
| 2026.08.14 | ₩27,694 | ₩27,694 | ₩27,614 | ₩27,614 | -0.29% | 3.2천 |
|---|
| 2026.08.13 | ₩27,574 | ₩27,707 | ₩27,574 | ₩27,640 | +0.24% | 4.4천 |
|---|
| 2026.08.12 | ₩27,600 | ₩27,667 | ₩27,560 | ₩27,574 | -0.10% | 6천 |
|---|
| 2026.08.11 | ₩27,721 | ₩27,721 | ₩27,527 | ₩27,707 | -0.05% | 6.4천 |
|---|
| 2026.08.10 | ₩27,681 | ₩27,681 | ₩27,520 | ₩27,587 | -0.34% | 4.9천 |
|---|
| 2026.08.07 | ₩27,480 | ₩27,614 | ₩27,480 | ₩27,547 | +0.24% | 2.9천 |
|---|
| 2026.08.06 | ₩27,699 | ₩27,699 | ₩27,500 | ₩27,500 | -0.72% | 3.4천 |
|---|
| 2026.08.05 | ₩27,627 | ₩27,721 | ₩27,507 | ₩27,547 | -0.29% | 5.6천 |
|---|
| 2026.08.04 | ₩27,657 | ₩27,730 | ₩27,568 | ₩27,721 | +0.23% | 5.5천 |
|---|
| 2026.08.03 | ₩27,493 | ₩27,730 | ₩27,493 | ₩27,640 | +0.53% | 7.7천 |
|---|
| 2026.07.31 | ₩27,507 | ₩27,654 | ₩27,387 | ₩27,614 | +0.39% | 1.8만 |
|---|
| 2026.07.30 | ₩27,487 | ₩27,654 | ₩27,320 | ₩27,400 | -0.32% | 1.2만 |
|---|
| 2026.07.29 | ₩27,534 | ₩27,600 | ₩27,346 | ₩27,507 | -0.10% | 7.3천 |
|---|
| 2026.07.28 | ₩27,574 | ₩27,574 | ₩27,373 | ₩27,574 | 0.00% | 1.3만 |
|---|
| 2026.07.27 | ₩27,547 | ₩27,560 | ₩27,346 | ₩27,440 | -0.39% | 8.1천 |
|---|
| 2026.07.24 | ₩27,587 | ₩27,587 | ₩27,346 | ₩27,413 | -0.63% | 7.6천 |
|---|
| 2026.07.23 | ₩27,694 | ₩27,694 | ₩27,362 | ₩27,480 | -0.77% | 1만 |
|---|
| 2026.07.22 | ₩27,493 | ₩27,714 | ₩27,493 | ₩27,694 | +0.73% | 6.7천 |
|---|
| 2026.07.21 | ₩27,758 | ₩27,761 | ₩27,530 | ₩27,647 | -0.40% | 3.7천 |
|---|
| 2026.07.20 | ₩27,560 | ₩27,787 | ₩27,560 | ₩27,667 | +0.39% | 1.1만 |
|---|
| 2026.07.17 | ₩27,787 | ₩27,787 | ₩27,547 | ₩27,560 | -0.82% | 7.8천 |
|---|
| 2026.07.16 | ₩27,574 | ₩27,787 | ₩27,574 | ₩27,721 | +0.53% | 6.5천 |
|---|
| 2026.07.15 | ₩27,707 | ₩27,741 | ₩27,681 | ₩27,707 | 0.00% | 6천 |
|---|
| 2026.07.14 | ₩27,547 | ₩27,640 | ₩27,534 | ₩27,640 | +0.34% | 9천 |
|---|
| 2026.07.13 | ₩27,079 | ₩27,868 | ₩27,079 | ₩27,600 | +1.92% | 3.2만 |
|---|
| 2026.07.10 | ₩27,360 | ₩27,360 | ₩27,133 | ₩27,138 | -0.81% | 7.8천 |
|---|
| 2026.07.09 | ₩27,293 | ₩27,293 | ₩27,159 | ₩27,266 | -0.10% | 7천 |
|---|
| 2026.07.08 | ₩27,269 | ₩27,333 | ₩27,079 | ₩27,286 | +0.06% | 4.7천 |
|---|
| 2026.07.07 | ₩27,199 | ₩27,534 | ₩27,083 | ₩27,333 | +0.49% | 2.2만 |
|---|
| 2026.07.06 | ₩27,206 | ₩27,381 | ₩27,143 | ₩27,199 | -0.02% | 5.4천 |
|---|
| 2026.07.02 | ₩27,293 | ₩27,293 | ₩27,159 | ₩27,253 | -0.15% | 2.8천 |
|---|
| 2026.07.01 | ₩26,932 | ₩27,213 | ₩26,932 | ₩27,159 | +0.84% | 1.1만 |
|---|
| 2026.06.30 | ₩27,173 | ₩27,173 | ₩26,919 | ₩27,012 | -0.59% | 3.3만 |
|---|
| 2026.06.29 | ₩26,892 | ₩27,012 | ₩26,892 | ₩27,012 | +0.45% | 4.3천 |
|---|
| 2026.06.26 | ₩26,839 | ₩26,999 | ₩26,772 | ₩26,999 | +0.60% | 5.9천 |
|---|
| 2026.06.25 | ₩27,079 | ₩27,239 | ₩26,772 | ₩26,865 | -0.79% | 1.4만 |
|---|
| 2026.06.24 | ₩27,066 | ₩27,226 | ₩27,039 | ₩27,039 | -0.10% | 7.2천 |
|---|
| 2026.06.23 | ₩27,066 | ₩27,130 | ₩26,919 | ₩27,066 | 0.00% | 6.3천 |
|---|
| 2026.06.22 | ₩27,387 | ₩27,387 | ₩27,039 | ₩27,119 | -0.98% | 1.1만 |
|---|
| 2026.06.18 | ₩27,199 | ₩27,413 | ₩27,199 | ₩27,320 | +0.44% | 3.9천 |
|---|
| 2026.06.17 | ₩27,373 | ₩27,373 | ₩27,159 | ₩27,226 | -0.54% | 2만 |
|---|
| 2026.06.16 | ₩27,333 | ₩27,373 | ₩27,293 | ₩27,360 | +0.10% | 3.8천 |
|---|
| 2026.06.15 | ₩27,400 | ₩27,400 | ₩27,239 | ₩27,253 | -0.54% | 6천 |
|---|
| 2026.06.12 | ₩27,614 | ₩27,841 | ₩27,587 | ₩27,694 | +0.29% | 8.9천 |
|---|
| 2026.06.11 | ₩27,582 | ₩27,801 | ₩27,579 | ₩27,747 | +0.60% | 5.5천 |
|---|
| 2026.06.10 | ₩27,520 | ₩27,774 | ₩27,520 | ₩27,667 | +0.53% | 7천 |
|---|
| 2026.06.09 | ₩27,587 | ₩27,881 | ₩27,587 | ₩27,697 | +0.40% | 5.4천 |
|---|
| 2026.06.08 | ₩28,100 | ₩28,100 | ₩27,682 | ₩27,682 | -1.49% | 3.6천 |
|---|
| 2026.06.05 | ₩27,921 | ₩28,068 | ₩27,801 | ₩27,814 | -0.38% | 4.4천 |
|---|
| 2026.06.04 | ₩28,015 | ₩28,131 | ₩28,015 | ₩28,112 | +0.35% | 1.9천 |
|---|
| 2026.06.03 | ₩28,095 | ₩28,175 | ₩27,961 | ₩27,961 | -0.48% | 5.1천 |
|---|
| 2026.06.02 | ₩28,202 | ₩28,202 | ₩28,068 | ₩28,108 | -0.33% | 6.8천 |
|---|
| 2026.06.01 | ₩28,188 | ₩28,295 | ₩28,108 | ₩28,202 | +0.05% | 5.7천 |
|---|
| 2026.05.29 | ₩28,322 | ₩28,376 | ₩28,242 | ₩28,242 | -0.28% | 1.1만 |
|---|
| 2026.05.28 | ₩28,255 | ₩28,429 | ₩28,202 | ₩28,376 | +0.43% | 6.5천 |
|---|
| 2026.05.27 | ₩28,162 | ₩28,416 | ₩28,162 | ₩28,295 | +0.47% | 1.4만 |
|---|
| 2026.05.26 | ₩28,202 | ₩28,202 | ₩28,122 | ₩28,162 | -0.14% | 7.8천 |
|---|
| 2026.05.22 | ₩28,082 | ₩28,202 | ₩28,082 | ₩28,148 | +0.24% | 6천 |
|---|
| 2026.05.21 | ₩28,175 | ₩28,335 | ₩28,082 | ₩28,082 | -0.33% | 3.8천 |
|---|
| 2026.05.20 | ₩28,175 | ₩28,269 | ₩28,001 | ₩28,202 | +0.09% | 8.3천 |
|---|
| 2026.05.19 | ₩28,322 | ₩28,322 | ₩28,188 | ₩28,188 | -0.47% | 5.1천 |
|---|
| 2026.05.18 | ₩28,456 | ₩28,456 | ₩28,295 | ₩28,349 | -0.38% | 1만 |
|---|
| 2026.05.15 | ₩28,402 | ₩28,402 | ₩28,322 | ₩28,341 | -0.22% | 4.4천 |
|---|
| 2026.05.14 | ₩28,429 | ₩28,536 | ₩28,402 | ₩28,469 | +0.14% | 4.3천 |
|---|
| 2026.05.13 | ₩28,603 | ₩28,616 | ₩28,416 | ₩28,456 | -0.51% | 3.4천 |
|---|
| 2026.05.12 | ₩28,643 | ₩28,643 | ₩28,536 | ₩28,589 | -0.19% | 6.7천 |
|---|
| 2026.05.11 | ₩28,683 | ₩28,696 | ₩28,509 | ₩28,643 | -0.14% | 9.5천 |
|---|
| 2026.05.08 | ₩28,536 | ₩28,683 | ₩28,523 | ₩28,670 | +0.47% | 6.1천 |
|---|
| 2026.05.07 | ₩28,549 | ₩28,656 | ₩28,549 | ₩28,569 | +0.07% | 4.5천 |
|---|
| 2026.05.06 | ₩28,523 | ₩28,696 | ₩28,523 | ₩28,549 | +0.09% | 4.3천 |
|---|
| 2026.05.05 | ₩28,485 | ₩28,630 | ₩28,485 | ₩28,543 | +0.20% | 3.8천 |
|---|
| 2026.05.04 | ₩28,593 | ₩28,603 | ₩28,496 | ₩28,509 | -0.29% | 6천 |
|---|
| 2026.05.01 | ₩28,589 | ₩28,603 | ₩28,402 | ₩28,483 | -0.37% | 7.5천 |
|---|
| 2026.04.30 | ₩28,335 | ₩28,672 | ₩28,335 | ₩28,349 | +0.05% | 3.8천 |
|---|
| 2026.04.29 | ₩28,576 | ₩28,576 | ₩28,335 | ₩28,342 | -0.82% | 1.4만 |
|---|
| 2026.04.28 | ₩28,335 | ₩28,736 | ₩28,335 | ₩28,736 | +1.42% | 1.4만 |
|---|
| 2026.04.27 | ₩28,215 | ₩28,362 | ₩28,175 | ₩28,209 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩28,148 | ₩28,175 | ₩28,122 | ₩28,175 | +0.09% | 1.9천 |
|---|
| 2026.04.23 | ₩28,082 | ₩28,249 | ₩28,082 | ₩28,162 | +0.29% | 7.8천 |
|---|
| 2026.04.22 | ₩28,148 | ₩28,202 | ₩28,015 | ₩28,015 | -0.47% | 7.8천 |
|---|
| 2026.04.21 | ₩28,082 | ₩28,202 | ₩28,041 | ₩28,135 | +0.19% | 6.4천 |
|---|
| 2026.04.20 | ₩28,095 | ₩28,229 | ₩28,095 | ₩28,188 | +0.33% | 4.9천 |
|---|
| 2026.04.17 | ₩28,269 | ₩28,396 | ₩28,175 | ₩28,175 | -0.33% | 2.6천 |
|---|
| 2026.04.16 | ₩28,389 | ₩28,469 | ₩28,055 | ₩28,122 | -0.94% | 1.2만 |
|---|
| 2026.04.15 | ₩28,215 | ₩28,376 | ₩28,215 | ₩28,376 | +0.57% | 6.1천 |
|---|
| 2026.04.14 | ₩28,229 | ₩28,335 | ₩28,001 | ₩28,269 | +0.14% | 4.6천 |
|---|
| 2026.04.13 | ₩28,055 | ₩28,229 | ₩28,055 | ₩28,202 | +0.52% | 9.2천 |
|---|
| 2026.04.10 | ₩28,229 | ₩28,242 | ₩28,041 | ₩28,055 | -0.62% | 5.2천 |
|---|
| 2026.04.09 | ₩28,168 | ₩28,255 | ₩28,015 | ₩28,202 | +0.12% | 1.1만 |
|---|
| 2026.04.08 | ₩28,001 | ₩28,349 | ₩27,988 | ₩28,108 | +0.38% | 1.7만 |
|---|
| 2026.04.07 | ₩27,614 | ₩27,908 | ₩27,480 | ₩27,801 | +0.68% | 1.7만 |
|---|
| 2026.04.06 | ₩27,520 | ₩27,654 | ₩27,520 | ₩27,600 | +0.29% | 3.2천 |
|---|
| 2026.04.02 | ₩27,427 | ₩27,694 | ₩27,427 | ₩27,480 | +0.19% | 4.6천 |
|---|
| 2026.04.01 | ₩27,600 | ₩28,255 | ₩27,546 | ₩27,614 | +0.05% | 6.6천 |
|---|
| 2026.03.31 | ₩27,547 | ₩27,841 | ₩27,413 | ₩27,507 | -0.15% | 3.9만 |
|---|
| 2026.03.30 | ₩27,894 | ₩27,894 | ₩27,520 | ₩27,650 | -0.88% | 1.4만 |
|---|
| 2026.03.27 | ₩27,774 | ₩27,808 | ₩27,647 | ₩27,721 | -0.19% | 7.7천 |
|---|
| 2026.03.26 | ₩28,142 | ₩28,142 | ₩27,814 | ₩27,841 | -1.07% | 3.8천 |
|---|
| 2026.03.25 | ₩27,881 | ₩28,335 | ₩27,881 | ₩28,095 | +0.77% | 6.8천 |
|---|
| 2026.03.24 | ₩28,436 | ₩28,436 | ₩27,721 | ₩27,814 | -2.19% | 2.1만 |
|---|
| 2026.03.23 | ₩28,335 | ₩28,630 | ₩28,335 | ₩28,402 | +0.24% | 4.6천 |
|---|
| 2026.03.20 | ₩28,376 | ₩28,509 | ₩28,215 | ₩28,342 | -0.12% | 7.6천 |
|---|
| 2026.03.19 | ₩28,509 | ₩28,616 | ₩28,509 | ₩28,509 | 0.00% | 6.9천 |
|---|
| 2026.03.18 | ₩28,630 | ₩28,643 | ₩28,509 | ₩28,509 | -0.42% | 6.3천 |
|---|
| 2026.03.17 | ₩28,603 | ₩28,695 | ₩28,509 | ₩28,509 | -0.33% | 2.9천 |
|---|
| 2026.03.16 | ₩28,763 | ₩28,763 | ₩28,509 | ₩28,509 | -0.88% | 7.6천 |
|---|
| 2026.03.13 | ₩28,730 | ₩28,730 | ₩28,509 | ₩28,576 | -0.54% | 1.3만 |
|---|
| 2026.03.12 | ₩29,191 | ₩29,204 | ₩29,084 | ₩29,084 | -0.37% | 5.9천 |
|---|
| 2026.03.11 | ₩29,204 | ₩29,204 | ₩29,071 | ₩29,084 | -0.41% | 7.7천 |
|---|
| 2026.03.10 | ₩29,231 | ₩29,358 | ₩29,044 | ₩29,044 | -0.64% | 5.7천 |
|---|
| 2026.03.09 | ₩29,137 | ₩29,231 | ₩29,004 | ₩29,116 | -0.07% | 1.2만 |
|---|
| 2026.03.06 | ₩29,485 | ₩29,485 | ₩29,071 | ₩29,284 | -0.68% | 8.4천 |
|---|
| 2026.03.05 | ₩29,525 | ₩29,538 | ₩29,405 | ₩29,456 | -0.24% | 5.6천 |
|---|
| 2026.03.04 | ₩29,485 | ₩29,538 | ₩29,405 | ₩29,472 | -0.05% | 6.2천 |
|---|
| 2026.03.03 | ₩29,405 | ₩29,405 | ₩29,260 | ₩29,370 | -0.12% | 4.5천 |
|---|
| 2026.03.02 | ₩29,512 | ₩29,592 | ₩29,498 | ₩29,560 | +0.16% | 2.8천 |
|---|
| 2026.02.27 | ₩29,632 | ₩29,645 | ₩29,431 | ₩29,498 | -0.45% | 1.4만 |
|---|
| 2026.02.26 | ₩29,538 | ₩29,632 | ₩29,351 | ₩29,505 | -0.11% | 1.5만 |
|---|
| 2026.02.25 | ₩29,454 | ₩29,538 | ₩29,431 | ₩29,454 | 0.00% | 5.8천 |
|---|
| 2026.02.24 | ₩29,462 | ₩29,538 | ₩29,431 | ₩29,478 | +0.05% | 7.5천 |
|---|
| 2026.02.23 | ₩29,538 | ₩29,645 | ₩29,498 | ₩29,540 | +0.00% | 4.9천 |
|---|
| 2026.02.20 | ₩29,525 | ₩29,673 | ₩29,472 | ₩29,525 | 0.00% | 1.4만 |
|---|
| 2026.02.19 | ₩29,619 | ₩29,619 | ₩29,351 | ₩29,498 | -0.41% | 1.8만 |
|---|
| 2026.02.18 | ₩29,619 | ₩29,672 | ₩29,565 | ₩29,619 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩29,365 | ₩29,552 | ₩29,353 | ₩29,538 | +0.59% | 1.6만 |
|---|
| 2026.02.13 | ₩29,271 | ₩29,418 | ₩29,271 | ₩29,385 | +0.39% | 1.4만 |
|---|
| 2026.02.12 | ₩29,311 | ₩29,378 | ₩29,311 | ₩29,311 | 0.00% | 7.3천 |
|---|
| 2026.02.11 | ₩29,311 | ₩29,311 | ₩29,284 | ₩29,284 | -0.09% | 3.2천 |
|---|
| 2026.02.10 | ₩29,338 | ₩29,338 | ₩29,231 | ₩29,284 | -0.18% | 8.2천 |
|---|
| 2026.02.09 | ₩29,204 | ₩29,244 | ₩29,137 | ₩29,191 | -0.05% | 8.4천 |
|---|
| 2026.02.06 | ₩29,164 | ₩29,212 | ₩29,164 | ₩29,190 | +0.09% | 8.2천 |
|---|
| 2026.02.05 | ₩29,071 | ₩29,164 | ₩29,071 | ₩29,084 | +0.05% | 6.2천 |
|---|
| 2026.02.04 | ₩29,031 | ₩29,258 | ₩29,031 | ₩29,190 | +0.55% | 6.2천 |
|---|
| 2026.02.03 | ₩29,260 | ₩29,260 | ₩29,028 | ₩29,137 | -0.42% | 1.2만 |
|---|
| 2026.02.02 | ₩29,271 | ₩29,365 | ₩29,111 | ₩29,244 | -0.09% | 1.3만 |
|---|
| 2026.01.30 | ₩29,365 | ₩29,512 | ₩29,271 | ₩29,271 | -0.32% | 1만 |
|---|
| 2026.01.29 | ₩29,472 | ₩29,472 | ₩29,305 | ₩29,365 | -0.36% | 8천 |
|---|
| 2026.01.28 | ₩29,538 | ₩29,538 | ₩29,405 | ₩29,472 | -0.23% | 6.4천 |
|---|
| 2026.01.27 | ₩29,538 | ₩29,538 | ₩29,418 | ₩29,538 | 0.00% | 3.7천 |
|---|
| 2026.01.26 | ₩29,525 | ₩29,552 | ₩29,498 | ₩29,538 | +0.05% | 5.9천 |
|---|
| 2026.01.23 | ₩29,391 | ₩29,525 | ₩29,338 | ₩29,498 | +0.36% | 8.2천 |
|---|
| 2026.01.22 | ₩29,258 | ₩29,391 | ₩29,231 | ₩29,378 | +0.41% | 1.2만 |
|---|
| 2026.01.21 | ₩29,124 | ₩29,228 | ₩29,071 | ₩29,228 | +0.36% | 9.8천 |
|---|
| 2026.01.20 | ₩29,071 | ₩29,202 | ₩29,057 | ₩29,071 | 0.00% | 1.7만 |
|---|
| 2026.01.16 | ₩29,284 | ₩29,311 | ₩29,137 | ₩29,204 | -0.27% | 1.2만 |
|---|
| 2026.01.15 | ₩29,151 | ₩29,325 | ₩29,071 | ₩29,258 | +0.37% | 1.1만 |
|---|
| 2026.01.14 | ₩28,910 | ₩29,124 | ₩28,910 | ₩29,057 | +0.51% | 7.4천 |
|---|
| 2026.01.13 | ₩28,964 | ₩29,144 | ₩28,937 | ₩28,964 | 0.00% | 7.8천 |
|---|
| 2026.01.12 | ₩29,017 | ₩29,071 | ₩28,932 | ₩28,964 | -0.18% | 9.9천 |
|---|
| 2026.01.09 | ₩28,990 | ₩29,124 | ₩28,990 | ₩29,031 | +0.14% | 6.7천 |
|---|
| 2026.01.08 | ₩28,937 | ₩29,151 | ₩28,937 | ₩28,977 | +0.14% | 4.4천 |
|---|
| 2026.01.07 | ₩29,084 | ₩29,113 | ₩28,897 | ₩28,964 | -0.41% | 1.7만 |
|---|
| 2026.01.06 | ₩29,111 | ₩29,191 | ₩28,977 | ₩29,004 | -0.37% | 2만 |
|---|
| 2026.01.05 | ₩29,124 | ₩29,284 | ₩28,964 | ₩29,111 | -0.05% | 2.6만 |
|---|
| 2026.01.02 | ₩29,017 | ₩29,191 | ₩28,924 | ₩29,017 | 0.00% | 7.1천 |
|---|
| 2025.12.31 | ₩28,736 | ₩28,850 | ₩28,736 | ₩28,803 | +0.23% | 1.4만 |
|---|
| 2025.12.30 | ₩28,843 | ₩28,843 | ₩28,683 | ₩28,777 | -0.23% | 1.2만 |
|---|
| 2025.12.29 | ₩28,870 | ₩28,870 | ₩28,803 | ₩28,803 | -0.23% | 8.1천 |
|---|
| 2025.12.26 | ₩28,736 | ₩28,810 | ₩28,736 | ₩28,803 | +0.23% | 3.3천 |
|---|
| 2025.12.24 | ₩28,670 | ₩28,900 | ₩28,670 | ₩28,777 | +0.37% | 9천 |
|---|
| 2025.12.23 | ₩28,857 | ₩28,857 | ₩28,670 | ₩28,670 | -0.65% | 1.6만 |
|---|
| 2025.12.22 | ₩28,937 | ₩29,017 | ₩28,817 | ₩28,817 | -0.42% | 2만 |
|---|
| 2025.12.19 | ₩28,937 | ₩29,111 | ₩28,871 | ₩29,004 | +0.23% | 1.9만 |
|---|
| 2025.12.18 | ₩28,870 | ₩29,361 | ₩28,846 | ₩28,910 | +0.14% | 2.1만 |
|---|
| 2025.12.17 | ₩28,917 | ₩28,937 | ₩28,817 | ₩28,817 | -0.35% | 1.4만 |
|---|
| 2025.12.16 | ₩28,790 | ₩29,017 | ₩28,790 | ₩28,897 | +0.37% | 2만 |
|---|
| 2025.12.15 | ₩29,137 | ₩29,200 | ₩28,803 | ₩28,845 | -1.00% | 1.8만 |
|---|
| 2025.12.12 | ₩29,458 | ₩29,458 | ₩29,298 | ₩29,335 | -0.42% | 6.2천 |
|---|
| 2025.12.11 | ₩29,425 | ₩29,500 | ₩29,244 | ₩29,453 | +0.10% | 4.5천 |
|---|
| 2025.12.10 | ₩29,244 | ₩29,365 | ₩29,137 | ₩29,298 | +0.18% | 1.3만 |
|---|
| 2025.12.09 | ₩29,137 | ₩29,378 | ₩29,137 | ₩29,204 | +0.23% | 1.5만 |
|---|
| 2025.12.08 | ₩29,218 | ₩29,365 | ₩29,044 | ₩29,097 | -0.41% | 1.2만 |
|---|
| 2025.12.05 | ₩29,244 | ₩29,405 | ₩29,151 | ₩29,204 | -0.14% | 1만 |
|---|
| 2025.12.04 | ₩29,284 | ₩29,338 | ₩29,164 | ₩29,178 | -0.37% | 1.8만 |
|---|
| 2025.12.03 | ₩29,164 | ₩29,271 | ₩29,137 | ₩29,271 | +0.37% | 1.1만 |
|---|
| 2025.12.02 | ₩29,338 | ₩29,418 | ₩29,044 | ₩29,159 | -0.61% | 1만 |
|---|
| 2025.12.01 | ₩29,204 | ₩29,405 | ₩28,924 | ₩29,178 | -0.09% | 9.2천 |
|---|
| 2025.11.28 | ₩29,218 | ₩29,488 | ₩29,164 | ₩29,271 | +0.18% | 7.6천 |
|---|
| 2025.11.26 | ₩29,164 | ₩29,766 | ₩29,111 | ₩29,391 | +0.78% | 1만 |
|---|
| 2025.11.25 | ₩29,505 | ₩29,739 | ₩29,044 | ₩29,298 | -0.70% | 2.6만 |
|---|
| 2025.11.24 | ₩29,419 | ₩29,619 | ₩29,419 | ₩29,538 | +0.40% | 6.5천 |
|---|
| 2025.11.21 | ₩29,284 | ₩29,538 | ₩29,284 | ₩29,538 | +0.87% | 8.8천 |
|---|
| 2025.11.20 | ₩29,639 | ₩29,639 | ₩29,284 | ₩29,485 | -0.52% | 1.4만 |
|---|
| 2025.11.19 | ₩29,525 | ₩29,726 | ₩29,525 | ₩29,576 | +0.17% | 4.5천 |
|---|
| 2025.11.18 | ₩29,538 | ₩29,672 | ₩29,532 | ₩29,579 | +0.14% | 4.7천 |
|---|
| 2025.11.17 | ₩29,672 | ₩29,766 | ₩29,472 | ₩29,632 | -0.14% | 9.9천 |
|---|
| 2025.11.14 | ₩29,580 | ₩29,943 | ₩29,580 | ₩29,804 | +0.76% | 7.5천 |
|---|
| 2025.11.13 | ₩29,979 | ₩30,020 | ₩29,659 | ₩29,779 | -0.67% | 8.7천 |
|---|
| 2025.11.12 | ₩30,088 | ₩30,108 | ₩29,949 | ₩30,006 | -0.27% | 5.2천 |
|---|
| 2025.11.11 | ₩29,953 | ₩30,153 | ₩29,953 | ₩30,073 | +0.40% | 5.5천 |
|---|
| 2025.11.10 | ₩30,233 | ₩30,233 | ₩30,028 | ₩30,153 | -0.27% | 6.7천 |
|---|
| 2025.11.07 | ₩30,153 | ₩30,220 | ₩29,926 | ₩30,033 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩30,207 | ₩30,314 | ₩29,993 | ₩29,993 | -0.71% | 9.1천 |
|---|
| 2025.11.05 | ₩30,407 | ₩30,407 | ₩30,100 | ₩30,220 | -0.62% | 3.6천 |
|---|
| 2025.11.04 | ₩29,926 | ₩30,474 | ₩29,926 | ₩30,300 | +1.25% | 1.3만 |
|---|
| 2025.11.03 | ₩30,581 | ₩30,581 | ₩30,287 | ₩30,327 | -0.83% | 5.4천 |
|---|
| 2025.10.31 | ₩30,474 | ₩30,474 | ₩30,287 | ₩30,287 | -0.61% | 4.9천 |
|---|
| 2025.10.30 | ₩30,407 | ₩30,594 | ₩30,207 | ₩30,367 | -0.13% | 3.5천 |
|---|
| 2025.10.29 | ₩30,621 | ₩30,621 | ₩30,260 | ₩30,461 | -0.52% | 7.7천 |
|---|
| 2025.10.28 | ₩30,407 | ₩30,530 | ₩30,402 | ₩30,474 | +0.22% | 8.8천 |
|---|
| 2025.10.27 | ₩30,300 | ₩30,407 | ₩30,300 | ₩30,407 | +0.35% | 5.5천 |
|---|
| 2025.10.24 | ₩30,407 | ₩30,407 | ₩30,274 | ₩30,300 | -0.35% | 5.8천 |
|---|
| 2025.10.23 | ₩30,340 | ₩30,347 | ₩30,180 | ₩30,193 | -0.48% | 2천 |
|---|
| 2025.10.22 | ₩30,318 | ₩30,340 | ₩30,274 | ₩30,274 | -0.15% | 2천 |
|---|
| 2025.10.21 | ₩30,167 | ₩30,501 | ₩30,153 | ₩30,354 | +0.62% | 6.8천 |
|---|
| 2025.10.20 | ₩30,020 | ₩30,407 | ₩30,006 | ₩30,167 | +0.49% | 1.3만 |
|---|
| 2025.10.17 | ₩30,033 | ₩30,501 | ₩29,913 | ₩30,033 | 0.00% | 6.4천 |
|---|
| 2025.10.16 | ₩30,153 | ₩30,247 | ₩30,033 | ₩30,100 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩30,634 | ₩30,701 | ₩30,179 | ₩30,207 | -1.40% | 8.3천 |
|---|
| 2025.10.14 | ₩30,461 | ₩30,568 | ₩30,247 | ₩30,518 | +0.19% | 4.1천 |
|---|
| 2025.10.13 | ₩30,835 | ₩30,835 | ₩30,314 | ₩30,434 | -1.30% | 2.2천 |
|---|
| 2025.10.10 | ₩30,755 | ₩30,768 | ₩30,274 | ₩30,274 | -1.56% | 7.6천 |
|---|