시장 데이터를 불러오는 중
전체 종목
American Financial Group, Inc. 5.125% Subordinated Debentures due 2059 과거 주가
American Financial Group, Inc. 5.125% Subordinated Debentures due 2059 · AFGC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Financial Group, Inc. 5.125% Subordinated Debentures due 2059 · AFGC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,898 | ₩24,985 | ₩24,817 | ₩24,971 | +0.30% | 7천 |
| 2026.10.08 | ₩25,273 | ₩25,273 | ₩24,790 | ₩25,032 | -0.95% | 7.9천 |
| 2026.10.07 | ₩24,938 | ₩25,407 | ₩24,563 | ₩25,219 | +1.13% | 2.9만 |
| 2026.10.06 | ₩25,166 | ₩25,166 | ₩24,469 | ₩24,938 | -0.91% | 1.9만 |
| 2026.10.05 | ₩24,857 | ₩25,125 | ₩24,506 | ₩24,978 | +0.49% | 1.6만 |
| 2026.10.02 | ₩24,620 | ₩25,125 | ₩24,609 | ₩24,833 | +0.87% | 1.8만 |
| 2026.10.01 | ₩24,576 | ₩25,594 | ₩24,161 | ₩24,576 | 0.00% | 3만 |
| 2026.09.30 | ₩24,790 | ₩25,246 | ₩24,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,455 |
| -1.35% |
| 1.5만 |
| 2026.09.29 | ₩24,978 | ₩25,005 | ₩24,536 | ₩24,589 | -1.56% | 2만 |
|---|
| 2026.09.28 | ₩25,125 | ₩25,259 | ₩24,493 | ₩24,857 | -1.07% | 2.9만 |
|---|
| 2026.09.25 | ₩25,259 | ₩25,326 | ₩24,776 | ₩25,259 | 0.00% | 1만 |
|---|
| 2026.09.24 | ₩24,991 | ₩25,552 | ₩24,974 | ₩25,367 | +1.50% | 2만 |
|---|
| 2026.09.23 | ₩24,670 | ₩25,125 | ₩24,429 | ₩25,018 | +1.41% | 2.1만 |
|---|
| 2026.09.22 | ₩25,286 | ₩25,326 | ₩24,814 | ₩24,898 | -1.54% | 1.3만 |
|---|
| 2026.09.21 | ₩25,273 | ₩26,050 | ₩24,958 | ₩25,125 | -0.58% | 3.4만 |
|---|
| 2026.09.18 | ₩24,281 | ₩25,286 | ₩24,281 | ₩25,099 | +3.37% | 8.4만 |
|---|
| 2026.09.17 | ₩24,284 | ₩24,542 | ₩24,120 | ₩24,496 | +0.87% | 2.2만 |
|---|
| 2026.09.16 | ₩23,986 | ₩24,388 | ₩23,759 | ₩24,281 | +1.23% | 1.4만 |
|---|
| 2026.09.15 | ₩23,986 | ₩23,986 | ₩23,651 | ₩23,973 | -0.06% | 9.9천 |
|---|
| 2026.09.14 | ₩23,826 | ₩23,973 | ₩23,654 | ₩23,879 | +0.22% | 6.4천 |
|---|
| 2026.09.11 | ₩23,692 | ₩23,852 | ₩23,692 | ₩23,779 | +0.37% | 7.6천 |
|---|
| 2026.09.10 | ₩23,517 | ₩23,866 | ₩23,517 | ₩23,772 | +1.08% | 9.2천 |
|---|
| 2026.09.09 | ₩23,842 | ₩23,842 | ₩23,665 | ₩23,718 | -0.52% | 1.5만 |
|---|
| 2026.09.08 | ₩23,986 | ₩23,986 | ₩23,745 | ₩23,826 | -0.67% | 1.8만 |
|---|
| 2026.09.04 | ₩23,973 | ₩24,107 | ₩23,926 | ₩23,933 | -0.17% | 4.3천 |
|---|
| 2026.09.03 | ₩23,906 | ₩23,986 | ₩23,599 | ₩23,986 | +0.34% | 3.5만 |
|---|
| 2026.09.02 | ₩23,598 | ₩23,785 | ₩23,584 | ₩23,745 | +0.62% | 9.8천 |
|---|
| 2026.09.01 | ₩23,960 | ₩23,960 | ₩23,517 | ₩23,544 | -1.73% | 3.5만 |
|---|
| 2026.08.31 | ₩23,852 | ₩24,207 | ₩23,852 | ₩24,161 | +1.29% | 2.8만 |
|---|
| 2026.08.28 | ₩24,429 | ₩24,429 | ₩24,147 | ₩24,181 | -1.01% | 2.8만 |
|---|
| 2026.08.27 | ₩24,013 | ₩24,268 | ₩23,893 | ₩24,268 | +1.06% | 5.1만 |
|---|
| 2026.08.26 | ₩23,933 | ₩24,053 | ₩23,911 | ₩24,013 | +0.34% | 6.8천 |
|---|
| 2026.08.25 | ₩23,933 | ₩24,120 | ₩23,906 | ₩23,986 | +0.22% | 1.2만 |
|---|
| 2026.08.24 | ₩23,919 | ₩23,933 | ₩23,781 | ₩23,933 | +0.06% | 2.4만 |
|---|
| 2026.08.21 | ₩23,893 | ₩23,893 | ₩23,785 | ₩23,799 | -0.39% | 1.2만 |
|---|
| 2026.08.20 | ₩23,852 | ₩23,893 | ₩23,651 | ₩23,893 | +0.17% | 1.3만 |
|---|
| 2026.08.19 | ₩23,919 | ₩24,027 | ₩23,835 | ₩23,919 | 0.00% | 4.8만 |
|---|
| 2026.08.18 | ₩24,013 | ₩24,020 | ₩23,862 | ₩23,919 | -0.39% | 1.1만 |
|---|
| 2026.08.17 | ₩24,025 | ₩24,027 | ₩24,013 | ₩24,013 | -0.05% | 5.6천 |
|---|
| 2026.08.14 | ₩23,931 | ₩24,006 | ₩23,919 | ₩24,006 | +0.31% | 3.9천 |
|---|
| 2026.08.13 | ₩23,946 | ₩24,027 | ₩23,852 | ₩24,027 | +0.34% | 6.9천 |
|---|
| 2026.08.12 | ₩23,919 | ₩24,013 | ₩23,759 | ₩23,906 | -0.06% | 2만 |
|---|
| 2026.08.11 | ₩23,718 | ₩24,013 | ₩23,718 | ₩23,933 | +0.90% | 2.8천 |
|---|
| 2026.08.10 | ₩24,040 | ₩24,040 | ₩23,905 | ₩23,986 | -0.22% | 7.2천 |
|---|
| 2026.08.07 | ₩24,040 | ₩24,040 | ₩23,893 | ₩23,939 | -0.42% | 3.3천 |
|---|
| 2026.08.06 | ₩23,981 | ₩24,040 | ₩23,906 | ₩23,906 | -0.31% | 4.8천 |
|---|
| 2026.08.05 | ₩24,025 | ₩24,040 | ₩23,973 | ₩23,973 | -0.22% | 1.3만 |
|---|
| 2026.08.04 | ₩24,067 | ₩24,067 | ₩24,013 | ₩24,013 | -0.22% | 3.7천 |
|---|
| 2026.08.03 | ₩24,067 | ₩24,080 | ₩24,013 | ₩24,020 | -0.19% | 2.1만 |
|---|
| 2026.07.31 | ₩24,040 | ₩24,094 | ₩23,765 | ₩24,067 | +0.11% | 2.1만 |
|---|
| 2026.07.30 | ₩24,027 | ₩24,027 | ₩23,907 | ₩23,960 | -0.28% | 7.7천 |
|---|
| 2026.07.29 | ₩23,906 | ₩23,960 | ₩23,705 | ₩23,906 | 0.00% | 6.6천 |
|---|
| 2026.07.28 | ₩23,718 | ₩23,986 | ₩23,718 | ₩23,913 | +0.82% | 5.2천 |
|---|
| 2026.07.27 | ₩23,678 | ₩23,986 | ₩23,678 | ₩23,765 | +0.37% | 8.9천 |
|---|
| 2026.07.24 | ₩23,638 | ₩23,906 | ₩23,638 | ₩23,665 | +0.11% | 7.4천 |
|---|
| 2026.07.23 | ₩23,866 | ₩24,013 | ₩23,724 | ₩23,738 | -0.53% | 1.1만 |
|---|
| 2026.07.22 | ₩24,040 | ₩24,080 | ₩23,893 | ₩23,919 | -0.50% | 1.1만 |
|---|
| 2026.07.21 | ₩24,013 | ₩24,147 | ₩24,013 | ₩24,120 | +0.45% | 5.7천 |
|---|
| 2026.07.20 | ₩23,973 | ₩24,161 | ₩23,960 | ₩24,071 | +0.41% | 1.4만 |
|---|
| 2026.07.17 | ₩23,960 | ₩24,073 | ₩23,960 | ₩23,960 | 0.00% | 7.9천 |
|---|
| 2026.07.16 | ₩24,455 | ₩24,455 | ₩23,960 | ₩24,040 | -1.70% | 4천 |
|---|
| 2026.07.15 | ₩23,741 | ₩24,241 | ₩23,741 | ₩24,094 | +1.48% | 2.8만 |
|---|
| 2026.07.14 | ₩23,772 | ₩23,946 | ₩23,705 | ₩23,826 | +0.23% | 9.5천 |
|---|
| 2026.07.13 | ₩23,785 | ₩23,785 | ₩23,651 | ₩23,718 | -0.28% | 9.6천 |
|---|
| 2026.07.10 | ₩23,933 | ₩23,933 | ₩23,732 | ₩23,812 | -0.50% | 7.5천 |
|---|
| 2026.07.09 | ₩23,926 | ₩23,986 | ₩23,799 | ₩23,866 | -0.25% | 5.5천 |
|---|
| 2026.07.08 | ₩23,986 | ₩24,053 | ₩23,692 | ₩23,799 | -0.78% | 8.2천 |
|---|
| 2026.07.07 | ₩23,986 | ₩24,268 | ₩23,986 | ₩23,986 | 0.00% | 8.2천 |
|---|
| 2026.07.06 | ₩24,120 | ₩24,228 | ₩24,000 | ₩24,013 | -0.44% | 3.3천 |
|---|
| 2026.07.02 | ₩24,107 | ₩24,268 | ₩23,986 | ₩24,000 | -0.44% | 1.2만 |
|---|
| 2026.07.01 | ₩23,785 | ₩24,228 | ₩23,685 | ₩23,986 | +0.85% | 6천 |
|---|
| 2026.06.30 | ₩24,006 | ₩24,056 | ₩23,558 | ₩23,785 | -0.92% | 5.3만 |
|---|
| 2026.06.29 | ₩23,792 | ₩23,946 | ₩23,779 | ₩23,879 | +0.37% | 1.1만 |
|---|
| 2026.06.26 | ₩23,805 | ₩23,866 | ₩23,718 | ₩23,718 | -0.37% | 1.5만 |
|---|
| 2026.06.25 | ₩23,906 | ₩24,013 | ₩23,745 | ₩23,745 | -0.67% | 6.5천 |
|---|
| 2026.06.24 | ₩23,859 | ₩23,973 | ₩23,745 | ₩23,785 | -0.31% | 6.7천 |
|---|
| 2026.06.23 | ₩23,906 | ₩23,906 | ₩23,745 | ₩23,759 | -0.62% | 3.2천 |
|---|
| 2026.06.22 | ₩23,917 | ₩24,161 | ₩23,745 | ₩23,799 | -0.49% | 6.4천 |
|---|
| 2026.06.18 | ₩23,919 | ₩24,174 | ₩23,919 | ₩23,933 | +0.06% | 6.9천 |
|---|
| 2026.06.17 | ₩24,040 | ₩24,040 | ₩23,919 | ₩23,919 | -0.50% | 1.4만 |
|---|
| 2026.06.16 | ₩23,960 | ₩24,228 | ₩23,946 | ₩23,973 | +0.06% | 4.8천 |
|---|
| 2026.06.15 | ₩24,006 | ₩24,091 | ₩23,935 | ₩23,946 | -0.25% | 6.8천 |
|---|
| 2026.06.12 | ₩23,785 | ₩23,986 | ₩23,785 | ₩23,906 | +0.51% | 4.3천 |
|---|
| 2026.06.11 | ₩23,826 | ₩23,879 | ₩23,745 | ₩23,879 | +0.22% | 5.8천 |
|---|
| 2026.06.10 | ₩23,718 | ₩23,745 | ₩23,705 | ₩23,732 | +0.06% | 1.6만 |
|---|
| 2026.06.09 | ₩23,785 | ₩23,826 | ₩23,678 | ₩23,759 | -0.11% | 1.8만 |
|---|
| 2026.06.08 | ₩23,772 | ₩23,839 | ₩23,705 | ₩23,705 | -0.28% | 1.6만 |
|---|
| 2026.06.05 | ₩23,785 | ₩23,839 | ₩23,718 | ₩23,718 | -0.28% | 7.5천 |
|---|
| 2026.06.04 | ₩23,906 | ₩24,120 | ₩23,897 | ₩23,919 | +0.06% | 7.5천 |
|---|
| 2026.06.03 | ₩24,019 | ₩24,167 | ₩23,933 | ₩24,027 | +0.03% | 1.7만 |
|---|
| 2026.06.02 | ₩24,254 | ₩24,308 | ₩24,214 | ₩24,214 | -0.17% | 4천 |
|---|
| 2026.06.01 | ₩24,402 | ₩24,402 | ₩24,161 | ₩24,241 | -0.66% | 1.1만 |
|---|
| 2026.05.29 | ₩24,723 | ₩24,924 | ₩24,630 | ₩24,643 | -0.33% | 2만 |
|---|
| 2026.05.28 | ₩24,723 | ₩24,723 | ₩24,656 | ₩24,723 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩24,777 | ₩24,844 | ₩24,710 | ₩24,723 | -0.22% | 4.4천 |
|---|
| 2026.05.26 | ₩24,737 | ₩24,817 | ₩24,710 | ₩24,794 | +0.23% | 8.4천 |
|---|
| 2026.05.22 | ₩24,589 | ₩24,790 | ₩24,576 | ₩24,683 | +0.38% | 6.5천 |
|---|
| 2026.05.21 | ₩24,496 | ₩24,655 | ₩24,455 | ₩24,576 | +0.33% | 1.6만 |
|---|
| 2026.05.20 | ₩24,790 | ₩24,857 | ₩24,509 | ₩24,576 | -0.86% | 1.9만 |
|---|
| 2026.05.19 | ₩24,670 | ₩24,790 | ₩24,563 | ₩24,589 | -0.33% | 1.1만 |
|---|
| 2026.05.18 | ₩24,804 | ₩24,857 | ₩24,723 | ₩24,844 | +0.16% | 1.8만 |
|---|
| 2026.05.15 | ₩24,911 | ₩24,911 | ₩24,737 | ₩24,810 | -0.40% | 1만 |
|---|
| 2026.05.14 | ₩24,991 | ₩25,018 | ₩24,898 | ₩24,991 | 0.00% | 9.1만 |
|---|
| 2026.05.13 | ₩24,926 | ₩25,018 | ₩24,817 | ₩24,871 | -0.22% | 1.7만 |
|---|
| 2026.05.12 | ₩24,926 | ₩25,005 | ₩24,926 | ₩24,943 | +0.07% | 5천 |
|---|
| 2026.05.11 | ₩25,032 | ₩25,032 | ₩24,916 | ₩24,991 | -0.16% | 1.2만 |
|---|
| 2026.05.08 | ₩24,938 | ₩25,018 | ₩24,911 | ₩25,005 | +0.27% | 4.6천 |
|---|
| 2026.05.07 | ₩24,991 | ₩24,991 | ₩24,911 | ₩24,951 | -0.16% | 6.5천 |
|---|
| 2026.05.06 | ₩24,991 | ₩25,032 | ₩24,951 | ₩24,965 | -0.11% | 2.8만 |
|---|
| 2026.05.05 | ₩25,105 | ₩25,105 | ₩24,884 | ₩25,005 | -0.40% | 4.6만 |
|---|
| 2026.05.04 | ₩25,192 | ₩25,527 | ₩24,965 | ₩25,058 | -0.53% | 6.8천 |
|---|
| 2026.05.01 | ₩25,246 | ₩25,259 | ₩24,991 | ₩25,125 | -0.48% | 3.1천 |
|---|
| 2026.04.30 | ₩25,125 | ₩25,541 | ₩25,112 | ₩25,219 | +0.37% | 4천 |
|---|
| 2026.04.29 | ₩25,045 | ₩25,361 | ₩25,038 | ₩25,286 | +0.96% | 4.6천 |
|---|
| 2026.04.28 | ₩25,192 | ₩25,273 | ₩25,085 | ₩25,179 | -0.05% | 9.4천 |
|---|
| 2026.04.27 | ₩25,407 | ₩25,527 | ₩25,139 | ₩25,380 | -0.11% | 2만 |
|---|
| 2026.04.24 | ₩25,474 | ₩25,474 | ₩25,139 | ₩25,166 | -1.21% | 6.3천 |
|---|
| 2026.04.23 | ₩25,742 | ₩25,742 | ₩25,166 | ₩25,233 | -1.98% | 8천 |
|---|
| 2026.04.22 | ₩25,125 | ₩25,360 | ₩25,125 | ₩25,192 | +0.27% | 8.9천 |
|---|
| 2026.04.21 | ₩25,171 | ₩25,367 | ₩25,099 | ₩25,166 | -0.02% | 9.9천 |
|---|
| 2026.04.20 | ₩25,340 | ₩25,340 | ₩25,099 | ₩25,259 | -0.32% | 5.6천 |
|---|
| 2026.04.17 | ₩25,219 | ₩25,313 | ₩25,125 | ₩25,300 | +0.32% | 3.7천 |
|---|
| 2026.04.16 | ₩25,206 | ₩25,206 | ₩25,125 | ₩25,125 | -0.32% | 6.4천 |
|---|
| 2026.04.15 | ₩25,226 | ₩25,290 | ₩25,152 | ₩25,206 | -0.08% | 8.9천 |
|---|
| 2026.04.14 | ₩25,286 | ₩25,401 | ₩25,286 | ₩25,300 | +0.05% | 1.5만 |
|---|
| 2026.04.13 | ₩25,085 | ₩25,273 | ₩24,924 | ₩25,152 | +0.27% | 8천 |
|---|
| 2026.04.10 | ₩25,259 | ₩25,259 | ₩25,032 | ₩25,085 | -0.69% | 8.1천 |
|---|
| 2026.04.09 | ₩24,991 | ₩25,152 | ₩24,991 | ₩25,152 | +0.64% | 6.4천 |
|---|
| 2026.04.08 | ₩24,844 | ₩25,393 | ₩24,761 | ₩25,112 | +1.08% | 2.1만 |
|---|
| 2026.04.07 | ₩24,241 | ₩25,018 | ₩24,201 | ₩24,965 | +2.99% | 11.2만 |
|---|
| 2026.04.06 | ₩24,449 | ₩24,549 | ₩24,268 | ₩24,268 | -0.74% | 3.7천 |
|---|
| 2026.04.02 | ₩24,362 | ₩24,509 | ₩24,241 | ₩24,362 | 0.00% | 4.2천 |
|---|
| 2026.04.01 | ₩24,254 | ₩24,509 | ₩24,254 | ₩24,455 | +0.83% | 1만 |
|---|
| 2026.03.31 | ₩24,295 | ₩24,335 | ₩24,161 | ₩24,214 | -0.33% | 4.4만 |
|---|
| 2026.03.30 | ₩24,107 | ₩24,308 | ₩24,053 | ₩24,161 | +0.22% | 5.2천 |
|---|
| 2026.03.27 | ₩24,187 | ₩24,254 | ₩24,027 | ₩24,080 | -0.44% | 2.6만 |
|---|
| 2026.03.26 | ₩24,589 | ₩24,589 | ₩24,161 | ₩24,161 | -1.74% | 6천 |
|---|
| 2026.03.25 | ₩24,201 | ₩24,563 | ₩24,201 | ₩24,415 | +0.89% | 2.9천 |
|---|
| 2026.03.24 | ₩24,429 | ₩24,576 | ₩24,187 | ₩24,442 | +0.05% | 4.2천 |
|---|
| 2026.03.23 | ₩24,250 | ₩24,576 | ₩24,250 | ₩24,429 | +0.73% | 4.8천 |
|---|
| 2026.03.20 | ₩24,549 | ₩24,764 | ₩24,455 | ₩24,455 | -0.38% | 8.9천 |
|---|
| 2026.03.19 | ₩24,683 | ₩24,683 | ₩24,616 | ₩24,656 | -0.11% | 9.5천 |
|---|
| 2026.03.18 | ₩24,777 | ₩24,777 | ₩24,737 | ₩24,764 | -0.05% | 5천 |
|---|
| 2026.03.17 | ₩24,656 | ₩24,844 | ₩24,656 | ₩24,777 | +0.49% | 2.5만 |
|---|
| 2026.03.16 | ₩24,697 | ₩24,857 | ₩24,656 | ₩24,656 | -0.16% | 1.1만 |
|---|
| 2026.03.13 | ₩24,924 | ₩24,951 | ₩24,670 | ₩24,737 | -0.75% | 1.2만 |
|---|
| 2026.03.12 | ₩24,978 | ₩24,978 | ₩24,757 | ₩24,764 | -0.86% | 1.9만 |
|---|
| 2026.03.11 | ₩24,924 | ₩24,999 | ₩24,844 | ₩24,871 | -0.22% | 1.3만 |
|---|
| 2026.03.10 | ₩24,924 | ₩25,460 | ₩24,857 | ₩24,871 | -0.22% | 1.2만 |
|---|
| 2026.03.09 | ₩25,032 | ₩25,072 | ₩24,844 | ₩24,844 | -0.75% | 1.5만 |
|---|
| 2026.03.06 | ₩25,206 | ₩25,487 | ₩25,192 | ₩25,192 | -0.05% | 3.7천 |
|---|
| 2026.03.05 | ₩25,286 | ₩25,454 | ₩25,286 | ₩25,326 | +0.16% | 3.7천 |
|---|
| 2026.03.04 | ₩25,192 | ₩25,460 | ₩25,192 | ₩25,286 | +0.37% | 3.6천 |
|---|
| 2026.03.03 | ₩25,273 | ₩25,393 | ₩25,166 | ₩25,393 | +0.48% | 5.2천 |
|---|
| 2026.03.02 | ₩25,367 | ₩25,527 | ₩25,367 | ₩25,393 | +0.11% | 3.6천 |
|---|
| 2026.02.27 | ₩25,434 | ₩25,447 | ₩25,219 | ₩25,326 | -0.42% | 4.8만 |
|---|
| 2026.02.26 | ₩25,795 | ₩25,889 | ₩25,795 | ₩25,842 | +0.18% | 7.4천 |
|---|
| 2026.02.25 | ₩25,755 | ₩25,856 | ₩25,755 | ₩25,803 | +0.19% | 4.4천 |
|---|
| 2026.02.24 | ₩25,795 | ₩25,795 | ₩25,755 | ₩25,755 | -0.16% | 3.8천 |
|---|
| 2026.02.23 | ₩25,702 | ₩25,836 | ₩25,702 | ₩25,755 | +0.21% | 1.3만 |
|---|
| 2026.02.20 | ₩25,795 | ₩25,889 | ₩25,742 | ₩25,742 | -0.21% | 4.9천 |
|---|
| 2026.02.19 | ₩25,782 | ₩25,836 | ₩25,728 | ₩25,782 | 0.00% | 6.1천 |
|---|
| 2026.02.18 | ₩25,782 | ₩25,916 | ₩25,782 | ₩25,822 | +0.16% | 1.9만 |
|---|
| 2026.02.17 | ₩25,648 | ₩25,849 | ₩25,648 | ₩25,782 | +0.52% | 1.4만 |
|---|
| 2026.02.13 | ₩25,661 | ₩25,769 | ₩25,621 | ₩25,621 | -0.16% | 1.8만 |
|---|
| 2026.02.12 | ₩25,742 | ₩25,849 | ₩25,581 | ₩25,648 | -0.36% | 2.3만 |
|---|
| 2026.02.11 | ₩25,715 | ₩25,755 | ₩25,688 | ₩25,728 | +0.05% | 4.3천 |
|---|
| 2026.02.10 | ₩25,728 | ₩25,728 | ₩25,661 | ₩25,675 | -0.21% | 2.4천 |
|---|
| 2026.02.09 | ₩25,554 | ₩25,648 | ₩25,554 | ₩25,608 | +0.21% | 4.1천 |
|---|
| 2026.02.06 | ₩25,463 | ₩25,619 | ₩25,463 | ₩25,541 | +0.31% | 9.5천 |
|---|
| 2026.02.05 | ₩25,554 | ₩25,554 | ₩25,460 | ₩25,541 | -0.05% | 5.9천 |
|---|
| 2026.02.04 | ₩25,621 | ₩25,621 | ₩25,527 | ₩25,556 | -0.26% | 1만 |
|---|
| 2026.02.03 | ₩25,822 | ₩25,822 | ₩25,527 | ₩25,527 | -1.14% | 1만 |
|---|
| 2026.02.02 | ₩25,836 | ₩25,836 | ₩25,728 | ₩25,728 | -0.41% | 3.2천 |
|---|
| 2026.01.30 | ₩25,806 | ₩25,806 | ₩25,675 | ₩25,769 | -0.15% | 8.7천 |
|---|
| 2026.01.29 | ₩25,822 | ₩25,943 | ₩25,688 | ₩25,769 | -0.21% | 6.7천 |
|---|
| 2026.01.28 | ₩25,822 | ₩25,968 | ₩25,809 | ₩25,809 | -0.05% | 6.5천 |
|---|
| 2026.01.27 | ₩25,900 | ₩25,936 | ₩25,822 | ₩25,929 | +0.11% | 3.8천 |
|---|
| 2026.01.26 | ₩26,037 | ₩26,063 | ₩25,876 | ₩25,923 | -0.44% | 4.5천 |
|---|
| 2026.01.23 | ₩25,903 | ₩26,023 | ₩25,782 | ₩25,929 | +0.10% | 8.1천 |
|---|
| 2026.01.22 | ₩25,782 | ₩26,037 | ₩25,742 | ₩25,916 | +0.52% | 9.9천 |
|---|
| 2026.01.21 | ₩25,782 | ₩25,929 | ₩25,434 | ₩25,688 | -0.36% | 5.9천 |
|---|
| 2026.01.20 | ₩25,822 | ₩25,862 | ₩25,581 | ₩25,769 | -0.21% | 2.1만 |
|---|
| 2026.01.16 | ₩26,065 | ₩26,090 | ₩25,822 | ₩25,889 | -0.67% | 3.9천 |
|---|
| 2026.01.15 | ₩25,987 | ₩26,023 | ₩25,809 | ₩25,929 | -0.22% | 5.2천 |
|---|
| 2026.01.14 | ₩25,982 | ₩25,982 | ₩25,744 | ₩25,929 | -0.20% | 2.4천 |
|---|
| 2026.01.13 | ₩25,870 | ₩25,889 | ₩25,762 | ₩25,809 | -0.24% | 2만 |
|---|
| 2026.01.12 | ₩25,769 | ₩25,826 | ₩25,648 | ₩25,742 | -0.10% | 8.2천 |
|---|
| 2026.01.09 | ₩25,903 | ₩25,903 | ₩25,702 | ₩25,790 | -0.43% | 1.1만 |
|---|
| 2026.01.08 | ₩25,688 | ₩25,876 | ₩25,661 | ₩25,836 | +0.57% | 3.3만 |
|---|
| 2026.01.07 | ₩25,769 | ₩25,795 | ₩25,621 | ₩25,715 | -0.21% | 1.2만 |
|---|
| 2026.01.06 | ₩25,715 | ₩25,715 | ₩25,594 | ₩25,702 | -0.05% | 1만 |
|---|
| 2026.01.05 | ₩25,715 | ₩25,903 | ₩25,675 | ₩25,702 | -0.05% | 1.5만 |
|---|
| 2026.01.02 | ₩25,554 | ₩25,675 | ₩25,554 | ₩25,655 | +0.39% | 6.6천 |
|---|
| 2025.12.31 | ₩25,313 | ₩25,447 | ₩25,313 | ₩25,447 | +0.53% | 1.1만 |
|---|
| 2025.12.30 | ₩25,460 | ₩25,460 | ₩25,313 | ₩25,313 | -0.58% | 8.4천 |
|---|
| 2025.12.29 | ₩25,326 | ₩25,367 | ₩25,313 | ₩25,353 | +0.11% | 1.4만 |
|---|
| 2025.12.26 | ₩25,340 | ₩25,521 | ₩25,340 | ₩25,393 | +0.21% | 1.2만 |
|---|
| 2025.12.24 | ₩25,367 | ₩25,460 | ₩25,313 | ₩25,313 | -0.21% | 5.4천 |
|---|
| 2025.12.23 | ₩25,326 | ₩25,581 | ₩25,326 | ₩25,393 | +0.26% | 9.1천 |
|---|
| 2025.12.22 | ₩25,507 | ₩25,594 | ₩25,434 | ₩25,434 | -0.29% | 1.9만 |
|---|
| 2025.12.19 | ₩25,594 | ₩25,621 | ₩25,501 | ₩25,527 | -0.26% | 8.7천 |
|---|
| 2025.12.18 | ₩25,460 | ₩25,885 | ₩25,460 | ₩25,594 | +0.53% | 1.8만 |
|---|
| 2025.12.17 | ₩25,541 | ₩25,594 | ₩25,353 | ₩25,415 | -0.49% | 2.2만 |
|---|
| 2025.12.16 | ₩25,527 | ₩25,702 | ₩25,527 | ₩25,621 | +0.37% | 1.4만 |
|---|
| 2025.12.15 | ₩25,608 | ₩25,728 | ₩25,514 | ₩25,527 | -0.31% | 8.9천 |
|---|
| 2025.12.12 | ₩25,594 | ₩25,795 | ₩25,527 | ₩25,527 | -0.26% | 7.9천 |
|---|
| 2025.12.11 | ₩25,621 | ₩25,809 | ₩25,621 | ₩25,675 | +0.21% | 8천 |
|---|
| 2025.12.10 | ₩25,313 | ₩25,608 | ₩25,313 | ₩25,594 | +1.11% | 2.1만 |
|---|
| 2025.12.09 | ₩25,340 | ₩25,460 | ₩25,286 | ₩25,313 | -0.11% | 2.5만 |
|---|
| 2025.12.08 | ₩25,313 | ₩25,413 | ₩25,259 | ₩25,279 | -0.13% | 5.3천 |
|---|
| 2025.12.05 | ₩25,340 | ₩25,527 | ₩25,259 | ₩25,313 | -0.11% | 1.1만 |
|---|
| 2025.12.04 | ₩25,340 | ₩25,580 | ₩25,326 | ₩25,434 | +0.37% | 1.1만 |
|---|
| 2025.12.03 | ₩25,460 | ₩25,474 | ₩25,273 | ₩25,460 | 0.00% | 1.3만 |
|---|
| 2025.12.02 | ₩25,460 | ₩25,460 | ₩25,152 | ₩25,434 | -0.11% | 9.5천 |
|---|
| 2025.12.01 | ₩25,447 | ₩25,568 | ₩25,259 | ₩25,326 | -0.47% | 1.6만 |
|---|
| 2025.11.28 | ₩26,050 | ₩26,050 | ₩25,795 | ₩25,795 | -0.98% | 1.9만 |
|---|
| 2025.11.26 | ₩25,996 | ₩25,996 | ₩25,809 | ₩25,836 | -0.62% | 7.3천 |
|---|
| 2025.11.25 | ₩25,929 | ₩25,983 | ₩25,795 | ₩25,795 | -0.52% | 3.4만 |
|---|
| 2025.11.24 | ₩25,996 | ₩26,222 | ₩25,929 | ₩25,929 | -0.26% | 1만 |
|---|
| 2025.11.21 | ₩25,755 | ₩25,996 | ₩25,755 | ₩25,996 | +0.94% | 3.8천 |
|---|
| 2025.11.20 | ₩26,171 | ₩26,377 | ₩25,755 | ₩25,876 | -1.13% | 1.8만 |
|---|
| 2025.11.19 | ₩26,228 | ₩26,278 | ₩26,130 | ₩26,157 | -0.27% | 4.5천 |
|---|
| 2025.11.18 | ₩26,377 | ₩26,398 | ₩26,224 | ₩26,251 | -0.48% | 3.8천 |
|---|
| 2025.11.17 | ₩26,447 | ₩26,733 | ₩26,398 | ₩26,412 | -0.13% | 8.7천 |
|---|
| 2025.11.14 | ₩26,720 | ₩26,720 | ₩26,425 | ₩26,452 | -1.00% | 2.5천 |
|---|
| 2025.11.13 | ₩27,114 | ₩27,114 | ₩26,506 | ₩26,506 | -2.24% | 4.9천 |
|---|
| 2025.11.12 | ₩27,122 | ₩27,122 | ₩26,760 | ₩26,760 | -1.33% | 6.9천 |
|---|
| 2025.11.11 | ₩27,015 | ₩27,158 | ₩26,885 | ₩27,015 | 0.00% | 1.1만 |
|---|
| 2025.11.10 | ₩27,015 | ₩27,176 | ₩26,894 | ₩27,082 | +0.25% | 1.4만 |
|---|
| 2025.11.07 | ₩26,613 | ₩26,975 | ₩26,599 | ₩26,925 | +1.17% | 1.6만 |
|---|
| 2025.11.06 | ₩26,921 | ₩26,921 | ₩26,672 | ₩26,921 | 0.00% | 8.5천 |
|---|
| 2025.11.05 | ₩26,546 | ₩27,095 | ₩26,546 | ₩26,854 | +1.16% | 6.5천 |
|---|
| 2025.11.04 | ₩26,680 | ₩26,898 | ₩26,425 | ₩26,720 | +0.15% | 1.4만 |
|---|
| 2025.11.03 | ₩26,948 | ₩26,948 | ₩26,733 | ₩26,747 | -0.75% | 3.9천 |
|---|
| 2025.10.31 | ₩27,068 | ₩27,068 | ₩26,827 | ₩26,948 | -0.45% | 6천 |
|---|
| 2025.10.30 | ₩26,961 | ₩27,153 | ₩26,961 | ₩27,068 | +0.40% | 5.5천 |
|---|
| 2025.10.29 | ₩27,135 | ₩27,256 | ₩26,976 | ₩27,256 | +0.44% | 1.1만 |
|---|
| 2025.10.28 | ₩27,095 | ₩27,189 | ₩26,949 | ₩27,135 | +0.15% | 1.4만 |
|---|
| 2025.10.27 | ₩26,800 | ₩27,015 | ₩26,800 | ₩27,001 | +0.75% | 1.1만 |
|---|
| 2025.10.24 | ₩26,739 | ₩26,934 | ₩26,695 | ₩26,707 | -0.12% | 9천 |
|---|
| 2025.10.23 | ₩26,586 | ₩26,846 | ₩26,515 | ₩26,720 | +0.50% | 1.4만 |
|---|
| 2025.10.22 | ₩26,613 | ₩26,712 | ₩26,595 | ₩26,599 | -0.05% | 2.7천 |
|---|
| 2025.10.21 | ₩26,693 | ₩26,802 | ₩26,693 | ₩26,800 | +0.40% | 1.3만 |
|---|
| 2025.10.20 | ₩26,425 | ₩26,640 | ₩26,425 | ₩26,599 | +0.66% | 1.2만 |
|---|
| 2025.10.17 | ₩26,398 | ₩26,626 | ₩26,297 | ₩26,398 | 0.00% | 9.1천 |
|---|
| 2025.10.16 | ₩26,733 | ₩26,733 | ₩26,331 | ₩26,331 | -1.50% | 6천 |
|---|
| 2025.10.15 | ₩26,532 | ₩26,747 | ₩26,532 | ₩26,606 | +0.28% | 6천 |
|---|
| 2025.10.14 | ₩26,800 | ₩27,135 | ₩26,184 | ₩26,532 | -1.00% | 10.7만 |
|---|
| 2025.10.13 | ₩26,579 | ₩27,046 | ₩26,579 | ₩26,908 | +1.24% | 3.6천 |
|---|
| 2025.10.10 | ₩27,202 | ₩27,283 | ₩26,800 | ₩26,800 | -1.48% | 5.9천 |
|---|