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 | ₩28,489 | ₩29,771 | ₩28,489 | ₩29,304 | +2.86% | 5.7천 |
| 2026.10.08 | ₩29,638 | ₩29,733 | ₩28,996 | ₩29,504 | -0.45% | 1.1만 |
| 2026.10.07 | ₩29,277 | ₩29,985 | ₩29,103 | ₩29,437 | +0.55% | 1.8만 |
| 2026.10.06 | ₩29,531 | ₩30,146 | ₩29,012 | ₩29,905 | +1.27% | 2.5만 |
| 2026.10.05 | ₩29,464 | ₩29,745 | ₩28,541 | ₩29,411 | -0.18% | 2만 |
| 2026.10.02 | ₩29,771 | ₩29,771 | ₩29,361 | ₩29,464 | -1.03% | 2.8만 |
| 2026.10.01 | ₩28,863 | ₩29,651 | ₩28,489 | ₩29,651 | +2.73% | 3.8만 |
| 2026.09.30 | ₩29,437 | ₩29,464 | ₩28,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,130 |
| -1.04% |
| 1.3만 |
| 2026.09.29 | ₩29,598 | ₩29,598 | ₩29,050 | ₩29,250 | -1.17% | 1.8만 |
|---|
| 2026.09.28 | ₩29,330 | ₩29,878 | ₩28,903 | ₩29,878 | +1.87% | 2.1만 |
|---|
| 2026.09.25 | ₩29,611 | ₩29,852 | ₩29,244 | ₩29,344 | -0.90% | 1.9만 |
|---|
| 2026.09.24 | ₩29,424 | ₩29,878 | ₩29,118 | ₩29,504 | +0.27% | 4.6만 |
|---|
| 2026.09.23 | ₩29,130 | ₩29,584 | ₩28,769 | ₩29,451 | +1.10% | 2.7만 |
|---|
| 2026.09.22 | ₩29,638 | ₩29,638 | ₩28,864 | ₩29,183 | -1.53% | 3.5만 |
|---|
| 2026.09.21 | ₩29,932 | ₩30,246 | ₩29,464 | ₩29,624 | -1.03% | 5.3만 |
|---|
| 2026.09.18 | ₩28,529 | ₩30,346 | ₩28,462 | ₩29,959 | +5.01% | 17만 |
|---|
| 2026.09.17 | ₩27,794 | ₩28,876 | ₩27,794 | ₩28,529 | +2.64% | 3.3만 |
|---|
| 2026.09.16 | ₩27,620 | ₩27,954 | ₩27,620 | ₩27,861 | +0.87% | 7.6천 |
|---|
| 2026.09.15 | ₩27,687 | ₩27,814 | ₩27,540 | ₩27,794 | +0.39% | 9.8천 |
|---|
| 2026.09.14 | ₩27,684 | ₩28,422 | ₩27,684 | ₩28,382 | +2.52% | 1.7만 |
|---|
| 2026.09.11 | ₩28,181 | ₩28,408 | ₩27,901 | ₩28,408 | +0.81% | 1.5만 |
|---|
| 2026.09.10 | ₩27,981 | ₩28,168 | ₩27,633 | ₩28,155 | +0.62% | 2.8만 |
|---|
| 2026.09.09 | ₩27,727 | ₩28,395 | ₩27,500 | ₩28,395 | +2.41% | 2.4만 |
|---|
| 2026.09.08 | ₩28,061 | ₩28,061 | ₩27,527 | ₩27,821 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩27,353 | ₩28,288 | ₩27,313 | ₩28,088 | +2.69% | 2.9만 |
|---|
| 2026.09.03 | ₩27,473 | ₩27,567 | ₩27,201 | ₩27,567 | +0.34% | 1.3만 |
|---|
| 2026.09.02 | ₩27,066 | ₩27,592 | ₩27,005 | ₩27,525 | +1.70% | 2만 |
|---|
| 2026.09.01 | ₩27,192 | ₩27,446 | ₩27,055 | ₩27,086 | -0.39% | 1.1만 |
|---|
| 2026.08.31 | ₩27,767 | ₩27,767 | ₩27,192 | ₩27,326 | -1.59% | 9.2천 |
|---|
| 2026.08.28 | ₩27,420 | ₩27,727 | ₩27,420 | ₩27,637 | +0.79% | 2.4만 |
|---|
| 2026.08.27 | ₩27,553 | ₩27,567 | ₩27,188 | ₩27,540 | -0.05% | 1.9만 |
|---|
| 2026.08.26 | ₩27,406 | ₩27,486 | ₩27,032 | ₩27,339 | -0.24% | 1.3만 |
|---|
| 2026.08.25 | ₩27,553 | ₩27,567 | ₩27,430 | ₩27,500 | -0.19% | 1.3만 |
|---|
| 2026.08.24 | ₩27,259 | ₩27,567 | ₩27,179 | ₩27,553 | +1.08% | 8.4천 |
|---|
| 2026.08.21 | ₩27,152 | ₩27,393 | ₩26,979 | ₩27,369 | +0.80% | 4.6천 |
|---|
| 2026.08.20 | ₩27,353 | ₩27,547 | ₩27,353 | ₩27,500 | +0.54% | 5.8천 |
|---|
| 2026.08.19 | ₩27,593 | ₩27,700 | ₩27,496 | ₩27,527 | -0.24% | 2만 |
|---|
| 2026.08.18 | ₩27,593 | ₩27,593 | ₩27,460 | ₩27,560 | -0.12% | 5.6천 |
|---|
| 2026.08.17 | ₩27,687 | ₩27,687 | ₩27,633 | ₩27,633 | -0.19% | 4천 |
|---|
| 2026.08.14 | ₩27,687 | ₩27,687 | ₩27,607 | ₩27,607 | -0.29% | 3.2천 |
|---|
| 2026.08.13 | ₩27,567 | ₩27,700 | ₩27,567 | ₩27,633 | +0.24% | 4.4천 |
|---|
| 2026.08.12 | ₩27,593 | ₩27,660 | ₩27,553 | ₩27,567 | -0.10% | 6천 |
|---|
| 2026.08.11 | ₩27,714 | ₩27,714 | ₩27,520 | ₩27,700 | -0.05% | 6.4천 |
|---|
| 2026.08.10 | ₩27,674 | ₩27,674 | ₩27,513 | ₩27,580 | -0.34% | 4.9천 |
|---|
| 2026.08.07 | ₩27,473 | ₩27,607 | ₩27,473 | ₩27,540 | +0.24% | 2.9천 |
|---|
| 2026.08.06 | ₩27,692 | ₩27,692 | ₩27,493 | ₩27,493 | -0.72% | 3.4천 |
|---|
| 2026.08.05 | ₩27,620 | ₩27,714 | ₩27,500 | ₩27,540 | -0.29% | 5.6천 |
|---|
| 2026.08.04 | ₩27,649 | ₩27,723 | ₩27,561 | ₩27,714 | +0.23% | 5.5천 |
|---|
| 2026.08.03 | ₩27,486 | ₩27,723 | ₩27,486 | ₩27,633 | +0.53% | 7.7천 |
|---|
| 2026.07.31 | ₩27,500 | ₩27,647 | ₩27,380 | ₩27,607 | +0.39% | 1.8만 |
|---|
| 2026.07.30 | ₩27,480 | ₩27,647 | ₩27,313 | ₩27,393 | -0.32% | 1.2만 |
|---|
| 2026.07.29 | ₩27,527 | ₩27,593 | ₩27,339 | ₩27,500 | -0.10% | 7.3천 |
|---|
| 2026.07.28 | ₩27,567 | ₩27,567 | ₩27,366 | ₩27,567 | 0.00% | 1.3만 |
|---|
| 2026.07.27 | ₩27,540 | ₩27,553 | ₩27,339 | ₩27,433 | -0.39% | 8.1천 |
|---|
| 2026.07.24 | ₩27,580 | ₩27,580 | ₩27,339 | ₩27,406 | -0.63% | 7.6천 |
|---|
| 2026.07.23 | ₩27,687 | ₩27,687 | ₩27,356 | ₩27,473 | -0.77% | 1만 |
|---|
| 2026.07.22 | ₩27,486 | ₩27,707 | ₩27,486 | ₩27,687 | +0.73% | 6.7천 |
|---|
| 2026.07.21 | ₩27,751 | ₩27,754 | ₩27,523 | ₩27,640 | -0.40% | 3.7천 |
|---|
| 2026.07.20 | ₩27,553 | ₩27,780 | ₩27,553 | ₩27,660 | +0.39% | 1.1만 |
|---|
| 2026.07.17 | ₩27,780 | ₩27,780 | ₩27,540 | ₩27,553 | -0.82% | 7.8천 |
|---|
| 2026.07.16 | ₩27,567 | ₩27,780 | ₩27,567 | ₩27,714 | +0.53% | 6.5천 |
|---|
| 2026.07.15 | ₩27,700 | ₩27,734 | ₩27,674 | ₩27,700 | 0.00% | 6천 |
|---|
| 2026.07.14 | ₩27,540 | ₩27,633 | ₩27,527 | ₩27,633 | +0.34% | 9천 |
|---|
| 2026.07.13 | ₩27,072 | ₩27,861 | ₩27,072 | ₩27,593 | +1.92% | 3.2만 |
|---|
| 2026.07.10 | ₩27,353 | ₩27,353 | ₩27,126 | ₩27,131 | -0.81% | 7.8천 |
|---|
| 2026.07.09 | ₩27,286 | ₩27,286 | ₩27,152 | ₩27,259 | -0.10% | 7천 |
|---|
| 2026.07.08 | ₩27,262 | ₩27,326 | ₩27,072 | ₩27,279 | +0.06% | 4.7천 |
|---|
| 2026.07.07 | ₩27,192 | ₩27,527 | ₩27,076 | ₩27,326 | +0.49% | 2.2만 |
|---|
| 2026.07.06 | ₩27,199 | ₩27,374 | ₩27,136 | ₩27,192 | -0.02% | 5.4천 |
|---|
| 2026.07.02 | ₩27,286 | ₩27,286 | ₩27,152 | ₩27,246 | -0.15% | 2.8천 |
|---|
| 2026.07.01 | ₩26,925 | ₩27,206 | ₩26,925 | ₩27,152 | +0.84% | 1.1만 |
|---|
| 2026.06.30 | ₩27,166 | ₩27,166 | ₩26,912 | ₩27,005 | -0.59% | 3.3만 |
|---|
| 2026.06.29 | ₩26,885 | ₩27,005 | ₩26,885 | ₩27,005 | +0.45% | 4.3천 |
|---|
| 2026.06.26 | ₩26,832 | ₩26,992 | ₩26,765 | ₩26,992 | +0.60% | 5.9천 |
|---|
| 2026.06.25 | ₩27,072 | ₩27,233 | ₩26,765 | ₩26,858 | -0.79% | 1.4만 |
|---|
| 2026.06.24 | ₩27,059 | ₩27,219 | ₩27,032 | ₩27,032 | -0.10% | 7.2천 |
|---|
| 2026.06.23 | ₩27,059 | ₩27,123 | ₩26,912 | ₩27,059 | 0.00% | 6.3천 |
|---|
| 2026.06.22 | ₩27,380 | ₩27,380 | ₩27,032 | ₩27,112 | -0.98% | 1.1만 |
|---|
| 2026.06.18 | ₩27,192 | ₩27,406 | ₩27,192 | ₩27,313 | +0.44% | 3.9천 |
|---|
| 2026.06.17 | ₩27,366 | ₩27,366 | ₩27,152 | ₩27,219 | -0.54% | 2만 |
|---|
| 2026.06.16 | ₩27,326 | ₩27,366 | ₩27,286 | ₩27,353 | +0.10% | 3.8천 |
|---|
| 2026.06.15 | ₩27,393 | ₩27,393 | ₩27,233 | ₩27,246 | -0.54% | 6천 |
|---|
| 2026.06.12 | ₩27,607 | ₩27,834 | ₩27,580 | ₩27,687 | +0.29% | 8.9천 |
|---|
| 2026.06.11 | ₩27,575 | ₩27,794 | ₩27,572 | ₩27,740 | +0.60% | 5.5천 |
|---|
| 2026.06.10 | ₩27,513 | ₩27,767 | ₩27,513 | ₩27,660 | +0.53% | 7천 |
|---|
| 2026.06.09 | ₩27,580 | ₩27,874 | ₩27,580 | ₩27,690 | +0.40% | 5.4천 |
|---|
| 2026.06.08 | ₩28,093 | ₩28,093 | ₩27,675 | ₩27,675 | -1.49% | 3.6천 |
|---|
| 2026.06.05 | ₩27,914 | ₩28,061 | ₩27,794 | ₩27,807 | -0.38% | 4.4천 |
|---|
| 2026.06.04 | ₩28,008 | ₩28,124 | ₩28,008 | ₩28,105 | +0.35% | 1.9천 |
|---|
| 2026.06.03 | ₩28,088 | ₩28,168 | ₩27,954 | ₩27,954 | -0.48% | 5.1천 |
|---|
| 2026.06.02 | ₩28,195 | ₩28,195 | ₩28,061 | ₩28,101 | -0.33% | 6.8천 |
|---|
| 2026.06.01 | ₩28,181 | ₩28,288 | ₩28,101 | ₩28,195 | +0.05% | 5.7천 |
|---|
| 2026.05.29 | ₩28,315 | ₩28,368 | ₩28,235 | ₩28,235 | -0.28% | 1.1만 |
|---|
| 2026.05.28 | ₩28,248 | ₩28,422 | ₩28,195 | ₩28,368 | +0.43% | 6.5천 |
|---|
| 2026.05.27 | ₩28,155 | ₩28,408 | ₩28,155 | ₩28,288 | +0.47% | 1.4만 |
|---|
| 2026.05.26 | ₩28,195 | ₩28,195 | ₩28,114 | ₩28,155 | -0.14% | 7.8천 |
|---|
| 2026.05.22 | ₩28,074 | ₩28,195 | ₩28,074 | ₩28,141 | +0.24% | 6천 |
|---|
| 2026.05.21 | ₩28,168 | ₩28,328 | ₩28,074 | ₩28,074 | -0.33% | 3.8천 |
|---|
| 2026.05.20 | ₩28,168 | ₩28,261 | ₩27,994 | ₩28,195 | +0.09% | 8.3천 |
|---|
| 2026.05.19 | ₩28,315 | ₩28,315 | ₩28,181 | ₩28,181 | -0.47% | 5.1천 |
|---|
| 2026.05.18 | ₩28,449 | ₩28,449 | ₩28,288 | ₩28,342 | -0.38% | 1만 |
|---|
| 2026.05.15 | ₩28,395 | ₩28,395 | ₩28,315 | ₩28,334 | -0.22% | 4.4천 |
|---|
| 2026.05.14 | ₩28,422 | ₩28,529 | ₩28,395 | ₩28,462 | +0.14% | 4.3천 |
|---|
| 2026.05.13 | ₩28,596 | ₩28,609 | ₩28,408 | ₩28,449 | -0.51% | 3.4천 |
|---|
| 2026.05.12 | ₩28,636 | ₩28,636 | ₩28,529 | ₩28,582 | -0.19% | 6.7천 |
|---|
| 2026.05.11 | ₩28,676 | ₩28,689 | ₩28,502 | ₩28,636 | -0.14% | 9.5천 |
|---|
| 2026.05.08 | ₩28,529 | ₩28,676 | ₩28,515 | ₩28,662 | +0.47% | 6.1천 |
|---|
| 2026.05.07 | ₩28,542 | ₩28,649 | ₩28,542 | ₩28,562 | +0.07% | 4.5천 |
|---|
| 2026.05.06 | ₩28,515 | ₩28,689 | ₩28,515 | ₩28,542 | +0.09% | 4.3천 |
|---|
| 2026.05.05 | ₩28,478 | ₩28,622 | ₩28,478 | ₩28,535 | +0.20% | 3.8천 |
|---|
| 2026.05.04 | ₩28,586 | ₩28,596 | ₩28,489 | ₩28,502 | -0.29% | 6천 |
|---|
| 2026.05.01 | ₩28,582 | ₩28,596 | ₩28,395 | ₩28,475 | -0.37% | 7.5천 |
|---|
| 2026.04.30 | ₩28,328 | ₩28,665 | ₩28,328 | ₩28,342 | +0.05% | 3.8천 |
|---|
| 2026.04.29 | ₩28,569 | ₩28,569 | ₩28,328 | ₩28,335 | -0.82% | 1.4만 |
|---|
| 2026.04.28 | ₩28,328 | ₩28,729 | ₩28,328 | ₩28,729 | +1.42% | 1.4만 |
|---|
| 2026.04.27 | ₩28,208 | ₩28,355 | ₩28,168 | ₩28,201 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩28,141 | ₩28,168 | ₩28,114 | ₩28,168 | +0.09% | 1.9천 |
|---|
| 2026.04.23 | ₩28,074 | ₩28,241 | ₩28,074 | ₩28,155 | +0.29% | 7.8천 |
|---|
| 2026.04.22 | ₩28,141 | ₩28,195 | ₩28,008 | ₩28,008 | -0.47% | 7.8천 |
|---|
| 2026.04.21 | ₩28,074 | ₩28,195 | ₩28,034 | ₩28,128 | +0.19% | 6.4천 |
|---|
| 2026.04.20 | ₩28,088 | ₩28,221 | ₩28,088 | ₩28,181 | +0.33% | 4.9천 |
|---|
| 2026.04.17 | ₩28,261 | ₩28,388 | ₩28,168 | ₩28,168 | -0.33% | 2.6천 |
|---|
| 2026.04.16 | ₩28,382 | ₩28,462 | ₩28,048 | ₩28,114 | -0.94% | 1.2만 |
|---|
| 2026.04.15 | ₩28,208 | ₩28,368 | ₩28,208 | ₩28,368 | +0.57% | 6.1천 |
|---|
| 2026.04.14 | ₩28,221 | ₩28,328 | ₩27,994 | ₩28,261 | +0.14% | 4.6천 |
|---|
| 2026.04.13 | ₩28,048 | ₩28,221 | ₩28,048 | ₩28,195 | +0.52% | 9.2천 |
|---|
| 2026.04.10 | ₩28,221 | ₩28,235 | ₩28,034 | ₩28,048 | -0.62% | 5.2천 |
|---|
| 2026.04.09 | ₩28,161 | ₩28,248 | ₩28,008 | ₩28,195 | +0.12% | 1.1만 |
|---|
| 2026.04.08 | ₩27,994 | ₩28,342 | ₩27,981 | ₩28,101 | +0.38% | 1.7만 |
|---|
| 2026.04.07 | ₩27,607 | ₩27,901 | ₩27,473 | ₩27,794 | +0.68% | 1.7만 |
|---|
| 2026.04.06 | ₩27,513 | ₩27,647 | ₩27,513 | ₩27,593 | +0.29% | 3.2천 |
|---|
| 2026.04.02 | ₩27,420 | ₩27,687 | ₩27,420 | ₩27,473 | +0.19% | 4.6천 |
|---|
| 2026.04.01 | ₩27,593 | ₩28,248 | ₩27,539 | ₩27,607 | +0.05% | 6.6천 |
|---|
| 2026.03.31 | ₩27,540 | ₩27,834 | ₩27,406 | ₩27,500 | -0.15% | 3.9만 |
|---|
| 2026.03.30 | ₩27,887 | ₩27,887 | ₩27,513 | ₩27,643 | -0.88% | 1.4만 |
|---|
| 2026.03.27 | ₩27,767 | ₩27,800 | ₩27,640 | ₩27,714 | -0.19% | 7.7천 |
|---|
| 2026.03.26 | ₩28,135 | ₩28,135 | ₩27,807 | ₩27,834 | -1.07% | 3.8천 |
|---|
| 2026.03.25 | ₩27,874 | ₩28,328 | ₩27,874 | ₩28,088 | +0.77% | 6.8천 |
|---|
| 2026.03.24 | ₩28,429 | ₩28,429 | ₩27,714 | ₩27,807 | -2.19% | 2.1만 |
|---|
| 2026.03.23 | ₩28,328 | ₩28,622 | ₩28,328 | ₩28,395 | +0.24% | 4.6천 |
|---|
| 2026.03.20 | ₩28,368 | ₩28,502 | ₩28,208 | ₩28,335 | -0.12% | 7.6천 |
|---|
| 2026.03.19 | ₩28,502 | ₩28,609 | ₩28,502 | ₩28,502 | 0.00% | 6.9천 |
|---|
| 2026.03.18 | ₩28,622 | ₩28,636 | ₩28,502 | ₩28,502 | -0.42% | 6.3천 |
|---|
| 2026.03.17 | ₩28,596 | ₩28,688 | ₩28,502 | ₩28,502 | -0.33% | 2.9천 |
|---|
| 2026.03.16 | ₩28,756 | ₩28,756 | ₩28,502 | ₩28,502 | -0.88% | 7.6천 |
|---|
| 2026.03.13 | ₩28,722 | ₩28,722 | ₩28,502 | ₩28,569 | -0.54% | 1.3만 |
|---|
| 2026.03.12 | ₩29,183 | ₩29,197 | ₩29,077 | ₩29,077 | -0.37% | 5.9천 |
|---|
| 2026.03.11 | ₩29,197 | ₩29,197 | ₩29,063 | ₩29,077 | -0.41% | 7.7천 |
|---|
| 2026.03.10 | ₩29,224 | ₩29,351 | ₩29,036 | ₩29,036 | -0.64% | 5.7천 |
|---|
| 2026.03.09 | ₩29,130 | ₩29,224 | ₩28,996 | ₩29,109 | -0.07% | 1.2만 |
|---|
| 2026.03.06 | ₩29,477 | ₩29,477 | ₩29,063 | ₩29,277 | -0.68% | 8.4천 |
|---|
| 2026.03.05 | ₩29,518 | ₩29,531 | ₩29,397 | ₩29,448 | -0.24% | 5.6천 |
|---|
| 2026.03.04 | ₩29,477 | ₩29,531 | ₩29,397 | ₩29,464 | -0.05% | 6.2천 |
|---|
| 2026.03.03 | ₩29,397 | ₩29,397 | ₩29,253 | ₩29,363 | -0.12% | 4.5천 |
|---|
| 2026.03.02 | ₩29,504 | ₩29,584 | ₩29,491 | ₩29,552 | +0.16% | 2.8천 |
|---|
| 2026.02.27 | ₩29,624 | ₩29,638 | ₩29,424 | ₩29,491 | -0.45% | 1.4만 |
|---|
| 2026.02.26 | ₩29,531 | ₩29,624 | ₩29,344 | ₩29,497 | -0.11% | 1.5만 |
|---|
| 2026.02.25 | ₩29,447 | ₩29,531 | ₩29,424 | ₩29,447 | 0.00% | 5.8천 |
|---|
| 2026.02.24 | ₩29,455 | ₩29,531 | ₩29,424 | ₩29,471 | +0.05% | 7.5천 |
|---|
| 2026.02.23 | ₩29,531 | ₩29,638 | ₩29,491 | ₩29,532 | +0.00% | 4.9천 |
|---|
| 2026.02.20 | ₩29,518 | ₩29,666 | ₩29,464 | ₩29,518 | 0.00% | 1.4만 |
|---|
| 2026.02.19 | ₩29,611 | ₩29,611 | ₩29,344 | ₩29,491 | -0.41% | 1.8만 |
|---|
| 2026.02.18 | ₩29,611 | ₩29,665 | ₩29,558 | ₩29,611 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩29,357 | ₩29,544 | ₩29,345 | ₩29,531 | +0.59% | 1.6만 |
|---|
| 2026.02.13 | ₩29,264 | ₩29,411 | ₩29,264 | ₩29,377 | +0.39% | 1.4만 |
|---|
| 2026.02.12 | ₩29,304 | ₩29,371 | ₩29,304 | ₩29,304 | 0.00% | 7.3천 |
|---|
| 2026.02.11 | ₩29,304 | ₩29,304 | ₩29,277 | ₩29,277 | -0.09% | 3.2천 |
|---|
| 2026.02.10 | ₩29,330 | ₩29,330 | ₩29,224 | ₩29,277 | -0.18% | 8.2천 |
|---|
| 2026.02.09 | ₩29,197 | ₩29,237 | ₩29,130 | ₩29,183 | -0.05% | 8.4천 |
|---|
| 2026.02.06 | ₩29,157 | ₩29,205 | ₩29,157 | ₩29,182 | +0.09% | 8.2천 |
|---|
| 2026.02.05 | ₩29,063 | ₩29,157 | ₩29,063 | ₩29,077 | +0.05% | 6.2천 |
|---|
| 2026.02.04 | ₩29,023 | ₩29,250 | ₩29,023 | ₩29,182 | +0.55% | 6.2천 |
|---|
| 2026.02.03 | ₩29,253 | ₩29,253 | ₩29,020 | ₩29,130 | -0.42% | 1.2만 |
|---|
| 2026.02.02 | ₩29,264 | ₩29,357 | ₩29,103 | ₩29,237 | -0.09% | 1.3만 |
|---|
| 2026.01.30 | ₩29,357 | ₩29,504 | ₩29,264 | ₩29,264 | -0.32% | 1만 |
|---|
| 2026.01.29 | ₩29,464 | ₩29,464 | ₩29,297 | ₩29,357 | -0.36% | 8천 |
|---|
| 2026.01.28 | ₩29,531 | ₩29,531 | ₩29,397 | ₩29,464 | -0.23% | 6.4천 |
|---|
| 2026.01.27 | ₩29,531 | ₩29,531 | ₩29,411 | ₩29,531 | 0.00% | 3.7천 |
|---|
| 2026.01.26 | ₩29,518 | ₩29,544 | ₩29,491 | ₩29,531 | +0.05% | 5.9천 |
|---|
| 2026.01.23 | ₩29,384 | ₩29,518 | ₩29,330 | ₩29,491 | +0.36% | 8.2천 |
|---|
| 2026.01.22 | ₩29,250 | ₩29,384 | ₩29,224 | ₩29,371 | +0.41% | 1.2만 |
|---|
| 2026.01.21 | ₩29,117 | ₩29,221 | ₩29,063 | ₩29,221 | +0.36% | 9.8천 |
|---|
| 2026.01.20 | ₩29,063 | ₩29,194 | ₩29,050 | ₩29,063 | 0.00% | 1.7만 |
|---|
| 2026.01.16 | ₩29,277 | ₩29,304 | ₩29,130 | ₩29,197 | -0.27% | 1.2만 |
|---|
| 2026.01.15 | ₩29,143 | ₩29,317 | ₩29,063 | ₩29,250 | +0.37% | 1.1만 |
|---|
| 2026.01.14 | ₩28,903 | ₩29,117 | ₩28,903 | ₩29,050 | +0.51% | 7.4천 |
|---|
| 2026.01.13 | ₩28,956 | ₩29,137 | ₩28,930 | ₩28,956 | 0.00% | 7.8천 |
|---|
| 2026.01.12 | ₩29,010 | ₩29,063 | ₩28,924 | ₩28,956 | -0.18% | 9.9천 |
|---|
| 2026.01.09 | ₩28,983 | ₩29,117 | ₩28,983 | ₩29,023 | +0.14% | 6.7천 |
|---|
| 2026.01.08 | ₩28,930 | ₩29,143 | ₩28,930 | ₩28,970 | +0.14% | 4.4천 |
|---|
| 2026.01.07 | ₩29,077 | ₩29,106 | ₩28,890 | ₩28,956 | -0.41% | 1.7만 |
|---|
| 2026.01.06 | ₩29,103 | ₩29,183 | ₩28,970 | ₩28,996 | -0.37% | 2만 |
|---|
| 2026.01.05 | ₩29,117 | ₩29,277 | ₩28,956 | ₩29,103 | -0.05% | 2.6만 |
|---|
| 2026.01.02 | ₩29,010 | ₩29,183 | ₩28,916 | ₩29,010 | 0.00% | 7.1천 |
|---|
| 2025.12.31 | ₩28,729 | ₩28,843 | ₩28,729 | ₩28,796 | +0.23% | 1.4만 |
|---|
| 2025.12.30 | ₩28,836 | ₩28,836 | ₩28,676 | ₩28,769 | -0.23% | 1.2만 |
|---|
| 2025.12.29 | ₩28,863 | ₩28,863 | ₩28,796 | ₩28,796 | -0.23% | 8.1천 |
|---|
| 2025.12.26 | ₩28,729 | ₩28,803 | ₩28,729 | ₩28,796 | +0.23% | 3.3천 |
|---|
| 2025.12.24 | ₩28,662 | ₩28,892 | ₩28,662 | ₩28,769 | +0.37% | 9천 |
|---|
| 2025.12.23 | ₩28,849 | ₩28,849 | ₩28,662 | ₩28,662 | -0.65% | 1.6만 |
|---|
| 2025.12.22 | ₩28,930 | ₩29,010 | ₩28,809 | ₩28,809 | -0.42% | 2만 |
|---|
| 2025.12.19 | ₩28,930 | ₩29,103 | ₩28,864 | ₩28,996 | +0.23% | 1.9만 |
|---|
| 2025.12.18 | ₩28,863 | ₩29,353 | ₩28,839 | ₩28,903 | +0.14% | 2.1만 |
|---|
| 2025.12.17 | ₩28,910 | ₩28,930 | ₩28,809 | ₩28,809 | -0.35% | 1.4만 |
|---|
| 2025.12.16 | ₩28,783 | ₩29,010 | ₩28,783 | ₩28,890 | +0.37% | 2만 |
|---|
| 2025.12.15 | ₩29,130 | ₩29,193 | ₩28,796 | ₩28,837 | -1.00% | 1.8만 |
|---|
| 2025.12.12 | ₩29,451 | ₩29,451 | ₩29,290 | ₩29,328 | -0.42% | 6.2천 |
|---|
| 2025.12.11 | ₩29,417 | ₩29,492 | ₩29,237 | ₩29,445 | +0.10% | 4.5천 |
|---|
| 2025.12.10 | ₩29,237 | ₩29,357 | ₩29,130 | ₩29,290 | +0.18% | 1.3만 |
|---|
| 2025.12.09 | ₩29,130 | ₩29,371 | ₩29,130 | ₩29,197 | +0.23% | 1.5만 |
|---|
| 2025.12.08 | ₩29,210 | ₩29,357 | ₩29,036 | ₩29,090 | -0.41% | 1.2만 |
|---|
| 2025.12.05 | ₩29,237 | ₩29,397 | ₩29,143 | ₩29,197 | -0.14% | 1만 |
|---|
| 2025.12.04 | ₩29,277 | ₩29,330 | ₩29,157 | ₩29,170 | -0.37% | 1.8만 |
|---|
| 2025.12.03 | ₩29,157 | ₩29,264 | ₩29,130 | ₩29,264 | +0.37% | 1.1만 |
|---|
| 2025.12.02 | ₩29,330 | ₩29,411 | ₩29,036 | ₩29,151 | -0.61% | 1만 |
|---|
| 2025.12.01 | ₩29,197 | ₩29,397 | ₩28,916 | ₩29,170 | -0.09% | 9.2천 |
|---|
| 2025.11.28 | ₩29,210 | ₩29,480 | ₩29,157 | ₩29,264 | +0.18% | 7.6천 |
|---|
| 2025.11.26 | ₩29,157 | ₩29,758 | ₩29,103 | ₩29,384 | +0.78% | 1만 |
|---|
| 2025.11.25 | ₩29,497 | ₩29,731 | ₩29,036 | ₩29,290 | -0.70% | 2.6만 |
|---|
| 2025.11.24 | ₩29,412 | ₩29,611 | ₩29,412 | ₩29,531 | +0.40% | 6.5천 |
|---|
| 2025.11.21 | ₩29,277 | ₩29,531 | ₩29,277 | ₩29,531 | +0.87% | 8.8천 |
|---|
| 2025.11.20 | ₩29,631 | ₩29,631 | ₩29,277 | ₩29,477 | -0.52% | 1.4만 |
|---|
| 2025.11.19 | ₩29,518 | ₩29,718 | ₩29,518 | ₩29,568 | +0.17% | 4.5천 |
|---|
| 2025.11.18 | ₩29,531 | ₩29,665 | ₩29,524 | ₩29,571 | +0.14% | 4.7천 |
|---|
| 2025.11.17 | ₩29,665 | ₩29,758 | ₩29,464 | ₩29,624 | -0.14% | 9.9천 |
|---|
| 2025.11.14 | ₩29,572 | ₩29,936 | ₩29,572 | ₩29,797 | +0.76% | 7.5천 |
|---|
| 2025.11.13 | ₩29,972 | ₩30,012 | ₩29,651 | ₩29,771 | -0.67% | 8.7천 |
|---|
| 2025.11.12 | ₩30,080 | ₩30,100 | ₩29,941 | ₩29,999 | -0.27% | 5.2천 |
|---|
| 2025.11.11 | ₩29,945 | ₩30,146 | ₩29,945 | ₩30,065 | +0.40% | 5.5천 |
|---|
| 2025.11.10 | ₩30,226 | ₩30,226 | ₩30,020 | ₩30,146 | -0.27% | 6.7천 |
|---|
| 2025.11.07 | ₩30,146 | ₩30,212 | ₩29,918 | ₩30,025 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩30,199 | ₩30,306 | ₩29,985 | ₩29,985 | -0.71% | 9.1천 |
|---|
| 2025.11.05 | ₩30,399 | ₩30,399 | ₩30,092 | ₩30,212 | -0.62% | 3.6천 |
|---|
| 2025.11.04 | ₩29,918 | ₩30,466 | ₩29,918 | ₩30,293 | +1.25% | 1.3만 |
|---|
| 2025.11.03 | ₩30,573 | ₩30,573 | ₩30,279 | ₩30,319 | -0.83% | 5.4천 |
|---|
| 2025.10.31 | ₩30,466 | ₩30,466 | ₩30,279 | ₩30,279 | -0.61% | 4.9천 |
|---|
| 2025.10.30 | ₩30,399 | ₩30,587 | ₩30,199 | ₩30,359 | -0.13% | 3.5천 |
|---|
| 2025.10.29 | ₩30,613 | ₩30,613 | ₩30,252 | ₩30,453 | -0.52% | 7.7천 |
|---|
| 2025.10.28 | ₩30,399 | ₩30,522 | ₩30,394 | ₩30,466 | +0.22% | 8.8천 |
|---|
| 2025.10.27 | ₩30,293 | ₩30,399 | ₩30,293 | ₩30,399 | +0.35% | 5.5천 |
|---|
| 2025.10.24 | ₩30,399 | ₩30,399 | ₩30,266 | ₩30,293 | -0.35% | 5.8천 |
|---|
| 2025.10.23 | ₩30,333 | ₩30,339 | ₩30,172 | ₩30,186 | -0.48% | 2천 |
|---|
| 2025.10.22 | ₩30,310 | ₩30,333 | ₩30,266 | ₩30,266 | -0.15% | 2천 |
|---|
| 2025.10.21 | ₩30,159 | ₩30,493 | ₩30,146 | ₩30,346 | +0.62% | 6.8천 |
|---|
| 2025.10.20 | ₩30,012 | ₩30,399 | ₩29,999 | ₩30,159 | +0.49% | 1.3만 |
|---|
| 2025.10.17 | ₩30,025 | ₩30,493 | ₩29,905 | ₩30,025 | 0.00% | 6.4천 |
|---|
| 2025.10.16 | ₩30,146 | ₩30,239 | ₩30,025 | ₩30,092 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩30,627 | ₩30,693 | ₩30,171 | ₩30,199 | -1.40% | 8.3천 |
|---|
| 2025.10.14 | ₩30,453 | ₩30,560 | ₩30,239 | ₩30,510 | +0.19% | 4.1천 |
|---|
| 2025.10.13 | ₩30,827 | ₩30,827 | ₩30,306 | ₩30,426 | -1.30% | 2.2천 |
|---|
| 2025.10.10 | ₩30,747 | ₩30,760 | ₩30,266 | ₩30,266 | -1.56% | 7.6천 |
|---|