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 | ₩28,481 | ₩29,763 | ₩28,481 | ₩29,296 | +2.86% | 5.7천 |
| 2026.10.08 | ₩29,630 | ₩29,725 | ₩28,989 | ₩29,496 | -0.45% | 1.1만 |
| 2026.10.07 | ₩29,269 | ₩29,977 | ₩29,095 | ₩29,429 | +0.55% | 1.8만 |
| 2026.10.06 | ₩29,523 | ₩30,137 | ₩29,005 | ₩29,897 | +1.27% | 2.5만 |
| 2026.10.05 | ₩29,456 | ₩29,737 | ₩28,533 | ₩29,403 | -0.18% | 2만 |
| 2026.10.02 | ₩29,763 | ₩29,763 | ₩29,353 | ₩29,456 | -1.03% | 2.8만 |
| 2026.10.01 | ₩28,855 | ₩29,643 | ₩28,481 | ₩29,643 | +2.73% | 3.8만 |
| 2026.09.30 | ₩29,429 | ₩29,456 | ₩28,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,122 |
| -1.04% |
| 1.3만 |
| 2026.09.29 | ₩29,590 | ₩29,590 | ₩29,042 | ₩29,242 | -1.17% | 1.8만 |
|---|
| 2026.09.28 | ₩29,323 | ₩29,870 | ₩28,895 | ₩29,870 | +1.87% | 2.1만 |
|---|
| 2026.09.25 | ₩29,603 | ₩29,844 | ₩29,236 | ₩29,336 | -0.90% | 1.9만 |
|---|
| 2026.09.24 | ₩29,416 | ₩29,870 | ₩29,110 | ₩29,496 | +0.27% | 4.6만 |
|---|
| 2026.09.23 | ₩29,122 | ₩29,576 | ₩28,761 | ₩29,443 | +1.10% | 2.7만 |
|---|
| 2026.09.22 | ₩29,630 | ₩29,630 | ₩28,856 | ₩29,176 | -1.53% | 3.5만 |
|---|
| 2026.09.21 | ₩29,924 | ₩30,238 | ₩29,456 | ₩29,616 | -1.03% | 5.3만 |
|---|
| 2026.09.18 | ₩28,521 | ₩30,338 | ₩28,454 | ₩29,950 | +5.01% | 17만 |
|---|
| 2026.09.17 | ₩27,786 | ₩28,868 | ₩27,786 | ₩28,521 | +2.64% | 3.3만 |
|---|
| 2026.09.16 | ₩27,613 | ₩27,947 | ₩27,613 | ₩27,853 | +0.87% | 7.6천 |
|---|
| 2026.09.15 | ₩27,679 | ₩27,806 | ₩27,532 | ₩27,786 | +0.39% | 9.8천 |
|---|
| 2026.09.14 | ₩27,677 | ₩28,414 | ₩27,677 | ₩28,374 | +2.52% | 1.7만 |
|---|
| 2026.09.11 | ₩28,174 | ₩28,401 | ₩27,893 | ₩28,401 | +0.81% | 1.5만 |
|---|
| 2026.09.10 | ₩27,973 | ₩28,160 | ₩27,626 | ₩28,147 | +0.62% | 2.8만 |
|---|
| 2026.09.09 | ₩27,720 | ₩28,387 | ₩27,492 | ₩28,387 | +2.41% | 2.4만 |
|---|
| 2026.09.08 | ₩28,053 | ₩28,053 | ₩27,519 | ₩27,813 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩27,345 | ₩28,281 | ₩27,305 | ₩28,080 | +2.69% | 2.9만 |
|---|
| 2026.09.03 | ₩27,466 | ₩27,559 | ₩27,193 | ₩27,559 | +0.34% | 1.3만 |
|---|
| 2026.09.02 | ₩27,058 | ₩27,585 | ₩26,998 | ₩27,518 | +1.70% | 2만 |
|---|
| 2026.09.01 | ₩27,185 | ₩27,439 | ₩27,048 | ₩27,078 | -0.39% | 1.1만 |
|---|
| 2026.08.31 | ₩27,760 | ₩27,760 | ₩27,185 | ₩27,319 | -1.59% | 9.2천 |
|---|
| 2026.08.28 | ₩27,412 | ₩27,720 | ₩27,412 | ₩27,630 | +0.79% | 2.4만 |
|---|
| 2026.08.27 | ₩27,546 | ₩27,559 | ₩27,181 | ₩27,532 | -0.05% | 1.9만 |
|---|
| 2026.08.26 | ₩27,399 | ₩27,479 | ₩27,025 | ₩27,332 | -0.24% | 1.3만 |
|---|
| 2026.08.25 | ₩27,546 | ₩27,559 | ₩27,423 | ₩27,492 | -0.19% | 1.3만 |
|---|
| 2026.08.24 | ₩27,252 | ₩27,559 | ₩27,172 | ₩27,546 | +1.08% | 8.4천 |
|---|
| 2026.08.21 | ₩27,145 | ₩27,386 | ₩26,971 | ₩27,361 | +0.80% | 4.6천 |
|---|
| 2026.08.20 | ₩27,345 | ₩27,539 | ₩27,345 | ₩27,492 | +0.54% | 5.8천 |
|---|
| 2026.08.19 | ₩27,586 | ₩27,693 | ₩27,488 | ₩27,519 | -0.24% | 2만 |
|---|
| 2026.08.18 | ₩27,586 | ₩27,586 | ₩27,452 | ₩27,553 | -0.12% | 5.6천 |
|---|
| 2026.08.17 | ₩27,679 | ₩27,679 | ₩27,626 | ₩27,626 | -0.19% | 4천 |
|---|
| 2026.08.14 | ₩27,679 | ₩27,679 | ₩27,599 | ₩27,599 | -0.29% | 3.2천 |
|---|
| 2026.08.13 | ₩27,559 | ₩27,693 | ₩27,559 | ₩27,626 | +0.24% | 4.4천 |
|---|
| 2026.08.12 | ₩27,586 | ₩27,653 | ₩27,546 | ₩27,559 | -0.10% | 6천 |
|---|
| 2026.08.11 | ₩27,706 | ₩27,706 | ₩27,512 | ₩27,693 | -0.05% | 6.4천 |
|---|
| 2026.08.10 | ₩27,666 | ₩27,666 | ₩27,506 | ₩27,573 | -0.34% | 4.9천 |
|---|
| 2026.08.07 | ₩27,466 | ₩27,599 | ₩27,466 | ₩27,532 | +0.24% | 2.9천 |
|---|
| 2026.08.06 | ₩27,685 | ₩27,685 | ₩27,486 | ₩27,486 | -0.72% | 3.4천 |
|---|
| 2026.08.05 | ₩27,613 | ₩27,706 | ₩27,492 | ₩27,532 | -0.29% | 5.6천 |
|---|
| 2026.08.04 | ₩27,642 | ₩27,716 | ₩27,554 | ₩27,706 | +0.23% | 5.5천 |
|---|
| 2026.08.03 | ₩27,479 | ₩27,716 | ₩27,479 | ₩27,626 | +0.53% | 7.7천 |
|---|
| 2026.07.31 | ₩27,492 | ₩27,639 | ₩27,372 | ₩27,599 | +0.39% | 1.8만 |
|---|
| 2026.07.30 | ₩27,472 | ₩27,639 | ₩27,305 | ₩27,386 | -0.32% | 1.2만 |
|---|
| 2026.07.29 | ₩27,519 | ₩27,586 | ₩27,332 | ₩27,492 | -0.10% | 7.3천 |
|---|
| 2026.07.28 | ₩27,559 | ₩27,559 | ₩27,359 | ₩27,559 | 0.00% | 1.3만 |
|---|
| 2026.07.27 | ₩27,532 | ₩27,546 | ₩27,332 | ₩27,426 | -0.39% | 8.1천 |
|---|
| 2026.07.24 | ₩27,573 | ₩27,573 | ₩27,332 | ₩27,399 | -0.63% | 7.6천 |
|---|
| 2026.07.23 | ₩27,679 | ₩27,679 | ₩27,348 | ₩27,466 | -0.77% | 1만 |
|---|
| 2026.07.22 | ₩27,479 | ₩27,699 | ₩27,479 | ₩27,679 | +0.73% | 6.7천 |
|---|
| 2026.07.21 | ₩27,744 | ₩27,746 | ₩27,515 | ₩27,633 | -0.40% | 3.7천 |
|---|
| 2026.07.20 | ₩27,546 | ₩27,773 | ₩27,546 | ₩27,653 | +0.39% | 1.1만 |
|---|
| 2026.07.17 | ₩27,773 | ₩27,773 | ₩27,532 | ₩27,546 | -0.82% | 7.8천 |
|---|
| 2026.07.16 | ₩27,559 | ₩27,773 | ₩27,559 | ₩27,706 | +0.53% | 6.5천 |
|---|
| 2026.07.15 | ₩27,693 | ₩27,726 | ₩27,666 | ₩27,693 | 0.00% | 6천 |
|---|
| 2026.07.14 | ₩27,532 | ₩27,626 | ₩27,519 | ₩27,626 | +0.34% | 9천 |
|---|
| 2026.07.13 | ₩27,065 | ₩27,853 | ₩27,065 | ₩27,586 | +1.92% | 3.2만 |
|---|
| 2026.07.10 | ₩27,345 | ₩27,345 | ₩27,118 | ₩27,124 | -0.81% | 7.8천 |
|---|
| 2026.07.09 | ₩27,279 | ₩27,279 | ₩27,145 | ₩27,252 | -0.10% | 7천 |
|---|
| 2026.07.08 | ₩27,255 | ₩27,319 | ₩27,065 | ₩27,272 | +0.06% | 4.7천 |
|---|
| 2026.07.07 | ₩27,185 | ₩27,519 | ₩27,069 | ₩27,319 | +0.49% | 2.2만 |
|---|
| 2026.07.06 | ₩27,192 | ₩27,367 | ₩27,129 | ₩27,185 | -0.02% | 5.4천 |
|---|
| 2026.07.02 | ₩27,279 | ₩27,279 | ₩27,145 | ₩27,239 | -0.15% | 2.8천 |
|---|
| 2026.07.01 | ₩26,918 | ₩27,199 | ₩26,918 | ₩27,145 | +0.84% | 1.1만 |
|---|
| 2026.06.30 | ₩27,158 | ₩27,158 | ₩26,905 | ₩26,998 | -0.59% | 3.3만 |
|---|
| 2026.06.29 | ₩26,878 | ₩26,998 | ₩26,878 | ₩26,998 | +0.45% | 4.3천 |
|---|
| 2026.06.26 | ₩26,824 | ₩26,985 | ₩26,758 | ₩26,985 | +0.60% | 5.9천 |
|---|
| 2026.06.25 | ₩27,065 | ₩27,225 | ₩26,758 | ₩26,851 | -0.79% | 1.4만 |
|---|
| 2026.06.24 | ₩27,052 | ₩27,212 | ₩27,025 | ₩27,025 | -0.10% | 7.2천 |
|---|
| 2026.06.23 | ₩27,052 | ₩27,116 | ₩26,905 | ₩27,052 | 0.00% | 6.3천 |
|---|
| 2026.06.22 | ₩27,372 | ₩27,372 | ₩27,025 | ₩27,105 | -0.98% | 1.1만 |
|---|
| 2026.06.18 | ₩27,185 | ₩27,399 | ₩27,185 | ₩27,305 | +0.44% | 3.9천 |
|---|
| 2026.06.17 | ₩27,359 | ₩27,359 | ₩27,145 | ₩27,212 | -0.54% | 2만 |
|---|
| 2026.06.16 | ₩27,319 | ₩27,359 | ₩27,279 | ₩27,345 | +0.10% | 3.8천 |
|---|
| 2026.06.15 | ₩27,386 | ₩27,386 | ₩27,225 | ₩27,239 | -0.54% | 6천 |
|---|
| 2026.06.12 | ₩27,599 | ₩27,826 | ₩27,573 | ₩27,679 | +0.29% | 8.9천 |
|---|
| 2026.06.11 | ₩27,567 | ₩27,786 | ₩27,565 | ₩27,733 | +0.60% | 5.5천 |
|---|
| 2026.06.10 | ₩27,506 | ₩27,760 | ₩27,506 | ₩27,653 | +0.53% | 7천 |
|---|
| 2026.06.09 | ₩27,573 | ₩27,866 | ₩27,573 | ₩27,682 | +0.40% | 5.4천 |
|---|
| 2026.06.08 | ₩28,086 | ₩28,086 | ₩27,667 | ₩27,667 | -1.49% | 3.6천 |
|---|
| 2026.06.05 | ₩27,907 | ₩28,053 | ₩27,786 | ₩27,800 | -0.38% | 4.4천 |
|---|
| 2026.06.04 | ₩28,000 | ₩28,116 | ₩28,000 | ₩28,098 | +0.35% | 1.9천 |
|---|
| 2026.06.03 | ₩28,080 | ₩28,160 | ₩27,947 | ₩27,947 | -0.48% | 5.1천 |
|---|
| 2026.06.02 | ₩28,187 | ₩28,187 | ₩28,053 | ₩28,094 | -0.33% | 6.8천 |
|---|
| 2026.06.01 | ₩28,174 | ₩28,281 | ₩28,094 | ₩28,187 | +0.05% | 5.7천 |
|---|
| 2026.05.29 | ₩28,307 | ₩28,361 | ₩28,227 | ₩28,227 | -0.28% | 1.1만 |
|---|
| 2026.05.28 | ₩28,241 | ₩28,414 | ₩28,187 | ₩28,361 | +0.43% | 6.5천 |
|---|
| 2026.05.27 | ₩28,147 | ₩28,401 | ₩28,147 | ₩28,281 | +0.47% | 1.4만 |
|---|
| 2026.05.26 | ₩28,187 | ₩28,187 | ₩28,107 | ₩28,147 | -0.14% | 7.8천 |
|---|
| 2026.05.22 | ₩28,067 | ₩28,187 | ₩28,067 | ₩28,134 | +0.24% | 6천 |
|---|
| 2026.05.21 | ₩28,160 | ₩28,321 | ₩28,067 | ₩28,067 | -0.33% | 3.8천 |
|---|
| 2026.05.20 | ₩28,160 | ₩28,254 | ₩27,987 | ₩28,187 | +0.09% | 8.3천 |
|---|
| 2026.05.19 | ₩28,307 | ₩28,307 | ₩28,174 | ₩28,174 | -0.47% | 5.1천 |
|---|
| 2026.05.18 | ₩28,441 | ₩28,441 | ₩28,281 | ₩28,334 | -0.38% | 1만 |
|---|
| 2026.05.15 | ₩28,387 | ₩28,387 | ₩28,307 | ₩28,326 | -0.22% | 4.4천 |
|---|
| 2026.05.14 | ₩28,414 | ₩28,521 | ₩28,387 | ₩28,454 | +0.14% | 4.3천 |
|---|
| 2026.05.13 | ₩28,588 | ₩28,601 | ₩28,401 | ₩28,441 | -0.51% | 3.4천 |
|---|
| 2026.05.12 | ₩28,628 | ₩28,628 | ₩28,521 | ₩28,574 | -0.19% | 6.7천 |
|---|
| 2026.05.11 | ₩28,668 | ₩28,681 | ₩28,494 | ₩28,628 | -0.14% | 9.5천 |
|---|
| 2026.05.08 | ₩28,521 | ₩28,668 | ₩28,508 | ₩28,655 | +0.47% | 6.1천 |
|---|
| 2026.05.07 | ₩28,534 | ₩28,641 | ₩28,534 | ₩28,554 | +0.07% | 4.5천 |
|---|
| 2026.05.06 | ₩28,508 | ₩28,681 | ₩28,508 | ₩28,534 | +0.09% | 4.3천 |
|---|
| 2026.05.05 | ₩28,470 | ₩28,615 | ₩28,470 | ₩28,528 | +0.20% | 3.8천 |
|---|
| 2026.05.04 | ₩28,578 | ₩28,588 | ₩28,481 | ₩28,494 | -0.29% | 6천 |
|---|
| 2026.05.01 | ₩28,574 | ₩28,588 | ₩28,387 | ₩28,468 | -0.37% | 7.5천 |
|---|
| 2026.04.30 | ₩28,321 | ₩28,657 | ₩28,321 | ₩28,334 | +0.05% | 3.8천 |
|---|
| 2026.04.29 | ₩28,561 | ₩28,561 | ₩28,321 | ₩28,327 | -0.82% | 1.4만 |
|---|
| 2026.04.28 | ₩28,321 | ₩28,721 | ₩28,321 | ₩28,721 | +1.42% | 1.4만 |
|---|
| 2026.04.27 | ₩28,200 | ₩28,347 | ₩28,160 | ₩28,194 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩28,134 | ₩28,160 | ₩28,107 | ₩28,160 | +0.09% | 1.9천 |
|---|
| 2026.04.23 | ₩28,067 | ₩28,234 | ₩28,067 | ₩28,147 | +0.29% | 7.8천 |
|---|
| 2026.04.22 | ₩28,134 | ₩28,187 | ₩28,000 | ₩28,000 | -0.47% | 7.8천 |
|---|
| 2026.04.21 | ₩28,067 | ₩28,187 | ₩28,027 | ₩28,120 | +0.19% | 6.4천 |
|---|
| 2026.04.20 | ₩28,080 | ₩28,214 | ₩28,080 | ₩28,174 | +0.33% | 4.9천 |
|---|
| 2026.04.17 | ₩28,254 | ₩28,381 | ₩28,160 | ₩28,160 | -0.33% | 2.6천 |
|---|
| 2026.04.16 | ₩28,374 | ₩28,454 | ₩28,040 | ₩28,107 | -0.94% | 1.2만 |
|---|
| 2026.04.15 | ₩28,200 | ₩28,361 | ₩28,200 | ₩28,361 | +0.57% | 6.1천 |
|---|
| 2026.04.14 | ₩28,214 | ₩28,321 | ₩27,987 | ₩28,254 | +0.14% | 4.6천 |
|---|
| 2026.04.13 | ₩28,040 | ₩28,214 | ₩28,040 | ₩28,187 | +0.52% | 9.2천 |
|---|
| 2026.04.10 | ₩28,214 | ₩28,227 | ₩28,027 | ₩28,040 | -0.62% | 5.2천 |
|---|
| 2026.04.09 | ₩28,154 | ₩28,241 | ₩28,000 | ₩28,187 | +0.12% | 1.1만 |
|---|
| 2026.04.08 | ₩27,987 | ₩28,334 | ₩27,973 | ₩28,094 | +0.38% | 1.7만 |
|---|
| 2026.04.07 | ₩27,599 | ₩27,893 | ₩27,466 | ₩27,786 | +0.68% | 1.7만 |
|---|
| 2026.04.06 | ₩27,506 | ₩27,639 | ₩27,506 | ₩27,586 | +0.29% | 3.2천 |
|---|
| 2026.04.02 | ₩27,412 | ₩27,679 | ₩27,412 | ₩27,466 | +0.19% | 4.6천 |
|---|
| 2026.04.01 | ₩27,586 | ₩28,241 | ₩27,531 | ₩27,599 | +0.05% | 6.6천 |
|---|
| 2026.03.31 | ₩27,532 | ₩27,826 | ₩27,399 | ₩27,492 | -0.15% | 3.9만 |
|---|
| 2026.03.30 | ₩27,880 | ₩27,880 | ₩27,506 | ₩27,635 | -0.88% | 1.4만 |
|---|
| 2026.03.27 | ₩27,760 | ₩27,793 | ₩27,633 | ₩27,706 | -0.19% | 7.7천 |
|---|
| 2026.03.26 | ₩28,127 | ₩28,127 | ₩27,800 | ₩27,826 | -1.07% | 3.8천 |
|---|
| 2026.03.25 | ₩27,866 | ₩28,321 | ₩27,866 | ₩28,080 | +0.77% | 6.8천 |
|---|
| 2026.03.24 | ₩28,421 | ₩28,421 | ₩27,706 | ₩27,800 | -2.19% | 2.1만 |
|---|
| 2026.03.23 | ₩28,321 | ₩28,615 | ₩28,321 | ₩28,387 | +0.24% | 4.6천 |
|---|
| 2026.03.20 | ₩28,361 | ₩28,494 | ₩28,200 | ₩28,327 | -0.12% | 7.6천 |
|---|
| 2026.03.19 | ₩28,494 | ₩28,601 | ₩28,494 | ₩28,494 | 0.00% | 6.9천 |
|---|
| 2026.03.18 | ₩28,615 | ₩28,628 | ₩28,494 | ₩28,494 | -0.42% | 6.3천 |
|---|
| 2026.03.17 | ₩28,588 | ₩28,680 | ₩28,494 | ₩28,494 | -0.33% | 2.9천 |
|---|
| 2026.03.16 | ₩28,748 | ₩28,748 | ₩28,494 | ₩28,494 | -0.88% | 7.6천 |
|---|
| 2026.03.13 | ₩28,715 | ₩28,715 | ₩28,494 | ₩28,561 | -0.54% | 1.3만 |
|---|
| 2026.03.12 | ₩29,176 | ₩29,189 | ₩29,069 | ₩29,069 | -0.37% | 5.9천 |
|---|
| 2026.03.11 | ₩29,189 | ₩29,189 | ₩29,055 | ₩29,069 | -0.41% | 7.7천 |
|---|
| 2026.03.10 | ₩29,216 | ₩29,343 | ₩29,029 | ₩29,029 | -0.64% | 5.7천 |
|---|
| 2026.03.09 | ₩29,122 | ₩29,216 | ₩28,989 | ₩29,101 | -0.07% | 1.2만 |
|---|
| 2026.03.06 | ₩29,470 | ₩29,470 | ₩29,055 | ₩29,269 | -0.68% | 8.4천 |
|---|
| 2026.03.05 | ₩29,510 | ₩29,523 | ₩29,389 | ₩29,440 | -0.24% | 5.6천 |
|---|
| 2026.03.04 | ₩29,470 | ₩29,523 | ₩29,389 | ₩29,456 | -0.05% | 6.2천 |
|---|
| 2026.03.03 | ₩29,389 | ₩29,389 | ₩29,245 | ₩29,355 | -0.12% | 4.5천 |
|---|
| 2026.03.02 | ₩29,496 | ₩29,576 | ₩29,483 | ₩29,544 | +0.16% | 2.8천 |
|---|
| 2026.02.27 | ₩29,616 | ₩29,630 | ₩29,416 | ₩29,483 | -0.45% | 1.4만 |
|---|
| 2026.02.26 | ₩29,523 | ₩29,616 | ₩29,336 | ₩29,490 | -0.11% | 1.5만 |
|---|
| 2026.02.25 | ₩29,439 | ₩29,523 | ₩29,416 | ₩29,439 | 0.00% | 5.8천 |
|---|
| 2026.02.24 | ₩29,447 | ₩29,523 | ₩29,416 | ₩29,463 | +0.05% | 7.5천 |
|---|
| 2026.02.23 | ₩29,523 | ₩29,630 | ₩29,483 | ₩29,524 | +0.00% | 4.9천 |
|---|
| 2026.02.20 | ₩29,510 | ₩29,658 | ₩29,456 | ₩29,510 | 0.00% | 1.4만 |
|---|
| 2026.02.19 | ₩29,603 | ₩29,603 | ₩29,336 | ₩29,483 | -0.41% | 1.8만 |
|---|
| 2026.02.18 | ₩29,603 | ₩29,657 | ₩29,550 | ₩29,603 | 0.00% | 1.8만 |
|---|
| 2026.02.17 | ₩29,349 | ₩29,536 | ₩29,337 | ₩29,523 | +0.59% | 1.6만 |
|---|
| 2026.02.13 | ₩29,256 | ₩29,403 | ₩29,256 | ₩29,369 | +0.39% | 1.4만 |
|---|
| 2026.02.12 | ₩29,296 | ₩29,363 | ₩29,296 | ₩29,296 | 0.00% | 7.3천 |
|---|
| 2026.02.11 | ₩29,296 | ₩29,296 | ₩29,269 | ₩29,269 | -0.09% | 3.2천 |
|---|
| 2026.02.10 | ₩29,323 | ₩29,323 | ₩29,216 | ₩29,269 | -0.18% | 8.2천 |
|---|
| 2026.02.09 | ₩29,189 | ₩29,229 | ₩29,122 | ₩29,176 | -0.05% | 8.4천 |
|---|
| 2026.02.06 | ₩29,149 | ₩29,197 | ₩29,149 | ₩29,174 | +0.09% | 8.2천 |
|---|
| 2026.02.05 | ₩29,055 | ₩29,149 | ₩29,055 | ₩29,069 | +0.05% | 6.2천 |
|---|
| 2026.02.04 | ₩29,015 | ₩29,242 | ₩29,015 | ₩29,174 | +0.55% | 6.2천 |
|---|
| 2026.02.03 | ₩29,245 | ₩29,245 | ₩29,013 | ₩29,122 | -0.42% | 1.2만 |
|---|
| 2026.02.02 | ₩29,256 | ₩29,349 | ₩29,095 | ₩29,229 | -0.09% | 1.3만 |
|---|
| 2026.01.30 | ₩29,349 | ₩29,496 | ₩29,256 | ₩29,256 | -0.32% | 1만 |
|---|
| 2026.01.29 | ₩29,456 | ₩29,456 | ₩29,289 | ₩29,349 | -0.36% | 8천 |
|---|
| 2026.01.28 | ₩29,523 | ₩29,523 | ₩29,389 | ₩29,456 | -0.23% | 6.4천 |
|---|
| 2026.01.27 | ₩29,523 | ₩29,523 | ₩29,403 | ₩29,523 | 0.00% | 3.7천 |
|---|
| 2026.01.26 | ₩29,510 | ₩29,536 | ₩29,483 | ₩29,523 | +0.05% | 5.9천 |
|---|
| 2026.01.23 | ₩29,376 | ₩29,510 | ₩29,323 | ₩29,483 | +0.36% | 8.2천 |
|---|
| 2026.01.22 | ₩29,242 | ₩29,376 | ₩29,216 | ₩29,363 | +0.41% | 1.2만 |
|---|
| 2026.01.21 | ₩29,109 | ₩29,213 | ₩29,055 | ₩29,213 | +0.36% | 9.8천 |
|---|
| 2026.01.20 | ₩29,055 | ₩29,186 | ₩29,042 | ₩29,055 | 0.00% | 1.7만 |
|---|
| 2026.01.16 | ₩29,269 | ₩29,296 | ₩29,122 | ₩29,189 | -0.27% | 1.2만 |
|---|
| 2026.01.15 | ₩29,136 | ₩29,309 | ₩29,055 | ₩29,242 | +0.37% | 1.1만 |
|---|
| 2026.01.14 | ₩28,895 | ₩29,109 | ₩28,895 | ₩29,042 | +0.51% | 7.4천 |
|---|
| 2026.01.13 | ₩28,949 | ₩29,129 | ₩28,922 | ₩28,949 | 0.00% | 7.8천 |
|---|
| 2026.01.12 | ₩29,002 | ₩29,055 | ₩28,916 | ₩28,949 | -0.18% | 9.9천 |
|---|
| 2026.01.09 | ₩28,975 | ₩29,109 | ₩28,975 | ₩29,015 | +0.14% | 6.7천 |
|---|
| 2026.01.08 | ₩28,922 | ₩29,136 | ₩28,922 | ₩28,962 | +0.14% | 4.4천 |
|---|
| 2026.01.07 | ₩29,069 | ₩29,098 | ₩28,882 | ₩28,949 | -0.41% | 1.7만 |
|---|
| 2026.01.06 | ₩29,095 | ₩29,176 | ₩28,962 | ₩28,989 | -0.37% | 2만 |
|---|
| 2026.01.05 | ₩29,109 | ₩29,269 | ₩28,949 | ₩29,095 | -0.05% | 2.6만 |
|---|
| 2026.01.02 | ₩29,002 | ₩29,176 | ₩28,908 | ₩29,002 | 0.00% | 7.1천 |
|---|
| 2025.12.31 | ₩28,721 | ₩28,835 | ₩28,721 | ₩28,788 | +0.23% | 1.4만 |
|---|
| 2025.12.30 | ₩28,828 | ₩28,828 | ₩28,668 | ₩28,761 | -0.23% | 1.2만 |
|---|
| 2025.12.29 | ₩28,855 | ₩28,855 | ₩28,788 | ₩28,788 | -0.23% | 8.1천 |
|---|
| 2025.12.26 | ₩28,721 | ₩28,795 | ₩28,721 | ₩28,788 | +0.23% | 3.3천 |
|---|
| 2025.12.24 | ₩28,655 | ₩28,884 | ₩28,655 | ₩28,761 | +0.37% | 9천 |
|---|
| 2025.12.23 | ₩28,842 | ₩28,842 | ₩28,655 | ₩28,655 | -0.65% | 1.6만 |
|---|
| 2025.12.22 | ₩28,922 | ₩29,002 | ₩28,802 | ₩28,802 | -0.42% | 2만 |
|---|
| 2025.12.19 | ₩28,922 | ₩29,095 | ₩28,856 | ₩28,989 | +0.23% | 1.9만 |
|---|
| 2025.12.18 | ₩28,855 | ₩29,345 | ₩28,831 | ₩28,895 | +0.14% | 2.1만 |
|---|
| 2025.12.17 | ₩28,902 | ₩28,922 | ₩28,802 | ₩28,802 | -0.35% | 1.4만 |
|---|
| 2025.12.16 | ₩28,775 | ₩29,002 | ₩28,775 | ₩28,882 | +0.37% | 2만 |
|---|
| 2025.12.15 | ₩29,122 | ₩29,185 | ₩28,788 | ₩28,830 | -1.00% | 1.8만 |
|---|
| 2025.12.12 | ₩29,443 | ₩29,443 | ₩29,282 | ₩29,320 | -0.42% | 6.2천 |
|---|
| 2025.12.11 | ₩29,409 | ₩29,484 | ₩29,229 | ₩29,437 | +0.10% | 4.5천 |
|---|
| 2025.12.10 | ₩29,229 | ₩29,349 | ₩29,122 | ₩29,282 | +0.18% | 1.3만 |
|---|
| 2025.12.09 | ₩29,122 | ₩29,363 | ₩29,122 | ₩29,189 | +0.23% | 1.5만 |
|---|
| 2025.12.08 | ₩29,202 | ₩29,349 | ₩29,029 | ₩29,082 | -0.41% | 1.2만 |
|---|
| 2025.12.05 | ₩29,229 | ₩29,389 | ₩29,136 | ₩29,189 | -0.14% | 1만 |
|---|
| 2025.12.04 | ₩29,269 | ₩29,323 | ₩29,149 | ₩29,162 | -0.37% | 1.8만 |
|---|
| 2025.12.03 | ₩29,149 | ₩29,256 | ₩29,122 | ₩29,256 | +0.37% | 1.1만 |
|---|
| 2025.12.02 | ₩29,323 | ₩29,403 | ₩29,029 | ₩29,144 | -0.61% | 1만 |
|---|
| 2025.12.01 | ₩29,189 | ₩29,389 | ₩28,908 | ₩29,162 | -0.09% | 9.2천 |
|---|
| 2025.11.28 | ₩29,202 | ₩29,472 | ₩29,149 | ₩29,256 | +0.18% | 7.6천 |
|---|
| 2025.11.26 | ₩29,149 | ₩29,750 | ₩29,095 | ₩29,376 | +0.78% | 1만 |
|---|
| 2025.11.25 | ₩29,490 | ₩29,723 | ₩29,029 | ₩29,282 | -0.70% | 2.6만 |
|---|
| 2025.11.24 | ₩29,404 | ₩29,603 | ₩29,404 | ₩29,523 | +0.40% | 6.5천 |
|---|
| 2025.11.21 | ₩29,269 | ₩29,523 | ₩29,269 | ₩29,523 | +0.87% | 8.8천 |
|---|
| 2025.11.20 | ₩29,623 | ₩29,623 | ₩29,269 | ₩29,470 | -0.52% | 1.4만 |
|---|
| 2025.11.19 | ₩29,510 | ₩29,710 | ₩29,510 | ₩29,560 | +0.17% | 4.5천 |
|---|
| 2025.11.18 | ₩29,523 | ₩29,657 | ₩29,516 | ₩29,563 | +0.14% | 4.7천 |
|---|
| 2025.11.17 | ₩29,657 | ₩29,750 | ₩29,456 | ₩29,616 | -0.14% | 9.9천 |
|---|
| 2025.11.14 | ₩29,564 | ₩29,928 | ₩29,564 | ₩29,789 | +0.76% | 7.5천 |
|---|
| 2025.11.13 | ₩29,964 | ₩30,004 | ₩29,643 | ₩29,763 | -0.67% | 8.7천 |
|---|
| 2025.11.12 | ₩30,072 | ₩30,092 | ₩29,933 | ₩29,991 | -0.27% | 5.2천 |
|---|
| 2025.11.11 | ₩29,937 | ₩30,137 | ₩29,937 | ₩30,057 | +0.40% | 5.5천 |
|---|
| 2025.11.10 | ₩30,218 | ₩30,218 | ₩30,012 | ₩30,137 | -0.27% | 6.7천 |
|---|
| 2025.11.07 | ₩30,137 | ₩30,204 | ₩29,910 | ₩30,017 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩30,191 | ₩30,298 | ₩29,977 | ₩29,977 | -0.71% | 9.1천 |
|---|
| 2025.11.05 | ₩30,391 | ₩30,391 | ₩30,084 | ₩30,204 | -0.62% | 3.6천 |
|---|
| 2025.11.04 | ₩29,910 | ₩30,458 | ₩29,910 | ₩30,284 | +1.25% | 1.3만 |
|---|
| 2025.11.03 | ₩30,565 | ₩30,565 | ₩30,271 | ₩30,311 | -0.83% | 5.4천 |
|---|
| 2025.10.31 | ₩30,458 | ₩30,458 | ₩30,271 | ₩30,271 | -0.61% | 4.9천 |
|---|
| 2025.10.30 | ₩30,391 | ₩30,578 | ₩30,191 | ₩30,351 | -0.13% | 3.5천 |
|---|
| 2025.10.29 | ₩30,605 | ₩30,605 | ₩30,244 | ₩30,445 | -0.52% | 7.7천 |
|---|
| 2025.10.28 | ₩30,391 | ₩30,514 | ₩30,386 | ₩30,458 | +0.22% | 8.8천 |
|---|
| 2025.10.27 | ₩30,284 | ₩30,391 | ₩30,284 | ₩30,391 | +0.35% | 5.5천 |
|---|
| 2025.10.24 | ₩30,391 | ₩30,391 | ₩30,258 | ₩30,284 | -0.35% | 5.8천 |
|---|
| 2025.10.23 | ₩30,324 | ₩30,331 | ₩30,164 | ₩30,178 | -0.48% | 2천 |
|---|
| 2025.10.22 | ₩30,302 | ₩30,324 | ₩30,258 | ₩30,258 | -0.15% | 2천 |
|---|
| 2025.10.21 | ₩30,151 | ₩30,485 | ₩30,137 | ₩30,338 | +0.62% | 6.8천 |
|---|
| 2025.10.20 | ₩30,004 | ₩30,391 | ₩29,991 | ₩30,151 | +0.49% | 1.3만 |
|---|
| 2025.10.17 | ₩30,017 | ₩30,485 | ₩29,897 | ₩30,017 | 0.00% | 6.4천 |
|---|
| 2025.10.16 | ₩30,137 | ₩30,231 | ₩30,017 | ₩30,084 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩30,618 | ₩30,685 | ₩30,163 | ₩30,191 | -1.40% | 8.3천 |
|---|
| 2025.10.14 | ₩30,445 | ₩30,552 | ₩30,231 | ₩30,502 | +0.19% | 4.1천 |
|---|
| 2025.10.13 | ₩30,819 | ₩30,819 | ₩30,298 | ₩30,418 | -1.30% | 2.2천 |
|---|
| 2025.10.10 | ₩30,739 | ₩30,752 | ₩30,258 | ₩30,258 | -1.56% | 7.6천 |
|---|