시장 데이터를 불러오는 중
전체 종목
American Financial Group, Inc. 5.625% Subordinated Debentures due 2060 과거 주가
American Financial Group, Inc. 5.625% Subordinated Debentures due 2060 · AFGD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Financial Group, Inc. 5.625% Subordinated Debentures due 2060 · AFGD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,016 | ₩30,497 | ₩29,489 | ₩30,056 | +0.13% | 9.8천 |
| 2026.10.08 | ₩28,504 | ₩30,337 | ₩28,504 | ₩30,016 | +5.30% | 1.9만 |
| 2026.10.07 | ₩29,949 | ₩30,497 | ₩29,200 | ₩30,002 | +0.18% | 2.3만 |
| 2026.10.06 | ₩29,166 | ₩30,430 | ₩29,159 | ₩30,029 | +2.96% | 2.1만 |
| 2026.10.05 | ₩29,822 | ₩30,230 | ₩29,494 | ₩29,802 | -0.07% | 1.5만 |
| 2026.10.02 | ₩29,614 | ₩30,016 | ₩29,360 | ₩29,561 | -0.18% | 1.7만 |
| 2026.10.01 | ₩28,932 | ₩30,444 | ₩28,571 | ₩29,614 | +2.36% | 5.6만 |
| 2026.09.30 | ₩28,932 | ₩29,440 | ₩28,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,093 |
| +0.55% |
| 1.3만 |
| 2026.09.29 | ₩27,594 | ₩30,497 | ₩27,594 | ₩29,440 | +6.69% | 1.2만 |
|---|
| 2026.09.28 | ₩28,812 | ₩30,577 | ₩28,705 | ₩29,012 | +0.70% | 1.2만 |
|---|
| 2026.09.25 | ₩29,052 | ₩29,400 | ₩28,852 | ₩29,012 | -0.14% | 1.2만 |
|---|
| 2026.09.24 | ₩28,892 | ₩29,414 | ₩28,023 | ₩29,159 | +0.93% | 1.9만 |
|---|
| 2026.09.23 | ₩28,611 | ₩29,052 | ₩28,099 | ₩28,718 | +0.37% | 2.1만 |
|---|
| 2026.09.22 | ₩28,638 | ₩28,999 | ₩28,410 | ₩28,678 | +0.14% | 1.8만 |
|---|
| 2026.09.21 | ₩28,785 | ₩29,180 | ₩28,451 | ₩28,678 | -0.37% | 3.3만 |
|---|
| 2026.09.18 | ₩28,089 | ₩29,106 | ₩27,435 | ₩28,852 | +2.71% | 5.6만 |
|---|
| 2026.09.17 | ₩27,684 | ₩28,548 | ₩27,568 | ₩28,130 | +1.61% | 2.1만 |
|---|
| 2026.09.16 | ₩27,528 | ₩28,103 | ₩27,224 | ₩27,568 | +0.15% | 8.5천 |
|---|
| 2026.09.15 | ₩27,501 | ₩27,768 | ₩27,178 | ₩27,528 | +0.10% | 1.4만 |
|---|
| 2026.09.14 | ₩27,528 | ₩28,036 | ₩27,100 | ₩27,635 | +0.39% | 2만 |
|---|
| 2026.09.11 | ₩27,922 | ₩27,922 | ₩27,380 | ₩27,528 | -1.41% | 1.4만 |
|---|
| 2026.09.10 | ₩27,501 | ₩27,728 | ₩27,086 | ₩27,501 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩27,434 | ₩27,916 | ₩27,193 | ₩27,621 | +0.68% | 1.9만 |
|---|
| 2026.09.08 | ₩27,902 | ₩28,089 | ₩27,521 | ₩27,661 | -0.86% | 6천 |
|---|
| 2026.09.04 | ₩27,608 | ₩28,136 | ₩27,407 | ₩27,889 | +1.02% | 1.9만 |
|---|
| 2026.09.03 | ₩27,742 | ₩28,183 | ₩27,073 | ₩27,621 | -0.43% | 1.4만 |
|---|
| 2026.09.02 | ₩27,233 | ₩28,210 | ₩27,086 | ₩27,742 | +1.87% | 4.1만 |
|---|
| 2026.09.01 | ₩27,621 | ₩27,675 | ₩27,153 | ₩27,314 | -1.11% | 1.6만 |
|---|
| 2026.08.31 | ₩28,023 | ₩28,023 | ₩27,247 | ₩27,742 | -1.00% | 2.6만 |
|---|
| 2026.08.28 | ₩28,330 | ₩28,330 | ₩27,675 | ₩28,036 | -1.04% | 4.7만 |
|---|
| 2026.08.27 | ₩27,434 | ₩28,651 | ₩27,200 | ₩28,330 | +3.27% | 6.1만 |
|---|
| 2026.08.26 | ₩26,631 | ₩28,397 | ₩26,631 | ₩27,447 | +3.06% | 1.1만 |
|---|
| 2026.08.25 | ₩27,421 | ₩27,421 | ₩27,046 | ₩27,407 | -0.05% | 2만 |
|---|
| 2026.08.24 | ₩26,651 | ₩27,554 | ₩26,651 | ₩27,153 | +1.88% | 3.4만 |
|---|
| 2026.08.21 | ₩26,792 | ₩26,865 | ₩26,605 | ₩26,865 | +0.27% | 3.7천 |
|---|
| 2026.08.20 | ₩26,578 | ₩27,006 | ₩26,565 | ₩26,899 | +1.21% | 2.1만 |
|---|
| 2026.08.19 | ₩26,190 | ₩26,872 | ₩26,016 | ₩26,819 | +2.40% | 3.6만 |
|---|
| 2026.08.18 | ₩26,083 | ₩26,116 | ₩25,933 | ₩26,116 | +0.13% | 3.7천 |
|---|
| 2026.08.17 | ₩26,063 | ₩26,217 | ₩25,945 | ₩26,070 | +0.03% | 8.6천 |
|---|
| 2026.08.14 | ₩25,922 | ₩26,404 | ₩25,909 | ₩26,083 | +0.62% | 2.3만 |
|---|
| 2026.08.13 | ₩26,504 | ₩26,551 | ₩26,423 | ₩26,484 | -0.08% | 1.3만 |
|---|
| 2026.08.12 | ₩26,310 | ₩26,499 | ₩26,310 | ₩26,444 | +0.51% | 1.9만 |
|---|
| 2026.08.11 | ₩26,337 | ₩26,364 | ₩26,270 | ₩26,297 | -0.15% | 1.2만 |
|---|
| 2026.08.10 | ₩26,270 | ₩26,351 | ₩26,217 | ₩26,351 | +0.31% | 2.1만 |
|---|
| 2026.08.07 | ₩26,203 | ₩26,270 | ₩26,096 | ₩26,203 | 0.00% | 8.2천 |
|---|
| 2026.08.06 | ₩26,230 | ₩26,257 | ₩26,170 | ₩26,190 | -0.15% | 9.7천 |
|---|
| 2026.08.05 | ₩26,181 | ₩26,270 | ₩26,181 | ₩26,244 | +0.24% | 1.7만 |
|---|
| 2026.08.04 | ₩26,190 | ₩26,290 | ₩26,190 | ₩26,217 | +0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩26,297 | ₩26,310 | ₩26,284 | ₩26,284 | -0.05% | 1.6만 |
|---|
| 2026.07.31 | ₩26,203 | ₩26,324 | ₩25,829 | ₩26,310 | +0.41% | 1.8만 |
|---|
| 2026.07.30 | ₩26,150 | ₩26,217 | ₩26,099 | ₩26,203 | +0.20% | 7.8천 |
|---|
| 2026.07.29 | ₩26,076 | ₩26,190 | ₩26,070 | ₩26,070 | -0.03% | 7.9천 |
|---|
| 2026.07.28 | ₩26,016 | ₩26,150 | ₩26,016 | ₩26,083 | +0.26% | 4천 |
|---|
| 2026.07.27 | ₩26,030 | ₩26,137 | ₩26,017 | ₩26,083 | +0.21% | 6.8천 |
|---|
| 2026.07.24 | ₩26,016 | ₩26,059 | ₩25,869 | ₩25,963 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩26,230 | ₩26,310 | ₩25,996 | ₩25,996 | -0.89% | 3.2천 |
|---|
| 2026.07.22 | ₩26,351 | ₩26,351 | ₩26,277 | ₩26,277 | -0.28% | 2.4천 |
|---|
| 2026.07.21 | ₩26,401 | ₩26,444 | ₩26,351 | ₩26,351 | -0.19% | 3.2천 |
|---|
| 2026.07.20 | ₩26,351 | ₩26,484 | ₩26,324 | ₩26,391 | +0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩26,244 | ₩26,351 | ₩26,244 | ₩26,351 | +0.41% | 4.8천 |
|---|
| 2026.07.16 | ₩26,417 | ₩26,458 | ₩26,217 | ₩26,391 | -0.10% | 3.5천 |
|---|
| 2026.07.15 | ₩25,991 | ₩26,337 | ₩25,991 | ₩26,337 | +1.33% | 4.7천 |
|---|
| 2026.07.14 | ₩26,016 | ₩26,202 | ₩26,016 | ₩26,110 | +0.36% | 6.7천 |
|---|
| 2026.07.13 | ₩26,110 | ₩26,110 | ₩25,896 | ₩26,043 | -0.26% | 5.3천 |
|---|
| 2026.07.10 | ₩26,226 | ₩26,226 | ₩26,070 | ₩26,070 | -0.60% | 2.5천 |
|---|
| 2026.07.09 | ₩26,230 | ₩26,230 | ₩25,976 | ₩26,096 | -0.51% | 2.9천 |
|---|
| 2026.07.08 | ₩26,150 | ₩26,270 | ₩26,016 | ₩26,123 | -0.10% | 5.7천 |
|---|
| 2026.07.07 | ₩26,284 | ₩26,284 | ₩26,150 | ₩26,203 | -0.31% | 4.1천 |
|---|
| 2026.07.06 | ₩26,150 | ₩26,217 | ₩26,150 | ₩26,166 | +0.06% | 3.3천 |
|---|
| 2026.07.02 | ₩26,217 | ₩26,223 | ₩26,150 | ₩26,190 | -0.10% | 5.3천 |
|---|
| 2026.07.01 | ₩26,016 | ₩26,190 | ₩25,856 | ₩26,190 | +0.67% | 1.3만 |
|---|
| 2026.06.30 | ₩26,150 | ₩26,150 | ₩25,682 | ₩25,936 | -0.82% | 4.1만 |
|---|
| 2026.06.29 | ₩26,150 | ₩26,150 | ₩25,976 | ₩26,076 | -0.28% | 7.3천 |
|---|
| 2026.06.26 | ₩26,163 | ₩26,163 | ₩25,945 | ₩26,096 | -0.26% | 7.4천 |
|---|
| 2026.06.25 | ₩26,367 | ₩26,367 | ₩26,016 | ₩26,150 | -0.82% | 1.1만 |
|---|
| 2026.06.24 | ₩26,431 | ₩26,458 | ₩26,137 | ₩26,210 | -0.84% | 2.2천 |
|---|
| 2026.06.23 | ₩26,324 | ₩26,324 | ₩26,137 | ₩26,137 | -0.71% | 3.2천 |
|---|
| 2026.06.22 | ₩26,270 | ₩26,270 | ₩26,163 | ₩26,256 | -0.06% | 3.9천 |
|---|
| 2026.06.18 | ₩26,324 | ₩26,404 | ₩26,210 | ₩26,310 | -0.05% | 1.7만 |
|---|
| 2026.06.17 | ₩26,137 | ₩26,284 | ₩26,110 | ₩26,110 | -0.10% | 5.3천 |
|---|
| 2026.06.16 | ₩26,163 | ₩26,351 | ₩26,110 | ₩26,190 | +0.10% | 8.2천 |
|---|
| 2026.06.15 | ₩26,203 | ₩26,244 | ₩26,150 | ₩26,150 | -0.20% | 4.1천 |
|---|
| 2026.06.12 | ₩26,230 | ₩26,230 | ₩26,083 | ₩26,083 | -0.56% | 4.2천 |
|---|
| 2026.06.11 | ₩25,918 | ₩26,190 | ₩25,918 | ₩26,130 | +0.82% | 1.5만 |
|---|
| 2026.06.10 | ₩25,869 | ₩25,976 | ₩25,869 | ₩25,882 | +0.05% | 3.2천 |
|---|
| 2026.06.09 | ₩26,281 | ₩26,281 | ₩25,936 | ₩25,936 | -1.31% | 4.2천 |
|---|
| 2026.06.08 | ₩26,137 | ₩26,137 | ₩25,963 | ₩25,963 | -0.67% | 4.9천 |
|---|
| 2026.06.05 | ₩26,190 | ₩26,324 | ₩26,083 | ₩26,083 | -0.41% | 3.9천 |
|---|
| 2026.06.04 | ₩26,535 | ₩26,535 | ₩26,270 | ₩26,270 | -1.00% | 3.3천 |
|---|
| 2026.06.03 | ₩26,404 | ₩26,404 | ₩26,324 | ₩26,324 | -0.30% | 3.3천 |
|---|
| 2026.06.02 | ₩26,511 | ₩26,591 | ₩26,484 | ₩26,536 | +0.10% | 3천 |
|---|
| 2026.06.01 | ₩26,685 | ₩26,698 | ₩26,511 | ₩26,591 | -0.35% | 5.6천 |
|---|
| 2026.05.29 | ₩26,672 | ₩26,779 | ₩26,631 | ₩26,631 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩26,672 | ₩26,738 | ₩26,618 | ₩26,658 | -0.05% | 6.2천 |
|---|
| 2026.05.27 | ₩26,672 | ₩26,672 | ₩26,565 | ₩26,565 | -0.40% | 2.3천 |
|---|
| 2026.05.26 | ₩26,431 | ₩26,688 | ₩26,431 | ₩26,591 | +0.61% | 5천 |
|---|
| 2026.05.22 | ₩26,672 | ₩26,672 | ₩26,417 | ₩26,451 | -0.83% | 4.5천 |
|---|
| 2026.05.21 | ₩26,618 | ₩26,618 | ₩26,404 | ₩26,417 | -0.75% | 4.3천 |
|---|
| 2026.05.20 | ₩26,605 | ₩26,605 | ₩26,444 | ₩26,458 | -0.55% | 7.3천 |
|---|
| 2026.05.19 | ₩26,611 | ₩26,730 | ₩26,444 | ₩26,524 | -0.33% | 3.8천 |
|---|
| 2026.05.18 | ₩26,859 | ₩26,859 | ₩26,631 | ₩26,645 | -0.80% | 9.9천 |
|---|
| 2026.05.15 | ₩26,672 | ₩26,832 | ₩26,645 | ₩26,645 | -0.10% | 3.9천 |
|---|
| 2026.05.14 | ₩27,487 | ₩27,487 | ₩27,273 | ₩27,367 | -0.44% | 3.3천 |
|---|
| 2026.05.13 | ₩27,340 | ₩27,447 | ₩27,327 | ₩27,327 | -0.05% | 1만 |
|---|
| 2026.05.12 | ₩27,522 | ₩27,522 | ₩27,367 | ₩27,407 | -0.42% | 5.3천 |
|---|
| 2026.05.11 | ₩27,407 | ₩27,421 | ₩27,354 | ₩27,407 | 0.00% | 9.6천 |
|---|
| 2026.05.08 | ₩27,220 | ₩27,354 | ₩27,220 | ₩27,354 | +0.49% | 1.4천 |
|---|
| 2026.05.07 | ₩27,340 | ₩27,340 | ₩27,287 | ₩27,287 | -0.20% | 2.2천 |
|---|
| 2026.05.06 | ₩27,327 | ₩27,421 | ₩27,327 | ₩27,340 | +0.05% | 6.9천 |
|---|
| 2026.05.05 | ₩27,273 | ₩27,354 | ₩27,273 | ₩27,340 | +0.25% | 4.7천 |
|---|
| 2026.05.04 | ₩27,354 | ₩27,380 | ₩27,233 | ₩27,273 | -0.29% | 1.1만 |
|---|
| 2026.05.01 | ₩27,086 | ₩27,447 | ₩27,086 | ₩27,287 | +0.74% | 1.7만 |
|---|
| 2026.04.30 | ₩26,952 | ₩27,207 | ₩26,952 | ₩27,140 | +0.69% | 5천 |
|---|
| 2026.04.29 | ₩27,113 | ₩27,140 | ₩26,939 | ₩26,952 | -0.59% | 7.8천 |
|---|
| 2026.04.28 | ₩27,273 | ₩27,273 | ₩27,033 | ₩27,200 | -0.27% | 3.6천 |
|---|
| 2026.04.27 | ₩27,113 | ₩27,253 | ₩27,086 | ₩27,207 | +0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩27,002 | ₩27,260 | ₩27,002 | ₩27,247 | +0.91% | 1.8천 |
|---|
| 2026.04.23 | ₩27,193 | ₩27,193 | ₩27,019 | ₩27,019 | -0.64% | 3.3천 |
|---|
| 2026.04.22 | ₩27,126 | ₩27,193 | ₩27,033 | ₩27,100 | -0.10% | 8.9천 |
|---|
| 2026.04.21 | ₩27,126 | ₩27,166 | ₩27,046 | ₩27,113 | -0.05% | 2.9천 |
|---|
| 2026.04.20 | ₩27,231 | ₩27,260 | ₩27,153 | ₩27,153 | -0.28% | 5.5천 |
|---|
| 2026.04.17 | ₩27,387 | ₩27,401 | ₩27,327 | ₩27,401 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩27,287 | ₩27,439 | ₩27,193 | ₩27,193 | -0.34% | 2.7천 |
|---|
| 2026.04.15 | ₩27,354 | ₩27,367 | ₩27,236 | ₩27,236 | -0.43% | 4.2천 |
|---|
| 2026.04.14 | ₩27,033 | ₩27,340 | ₩27,033 | ₩27,280 | +0.92% | 4.6천 |
|---|
| 2026.04.13 | ₩27,126 | ₩27,126 | ₩26,912 | ₩27,100 | -0.10% | 5.6천 |
|---|
| 2026.04.10 | ₩27,166 | ₩27,166 | ₩26,966 | ₩27,006 | -0.59% | 6.2천 |
|---|
| 2026.04.09 | ₩27,100 | ₩27,100 | ₩26,819 | ₩27,086 | -0.05% | 4.8천 |
|---|
| 2026.04.08 | ₩27,086 | ₩27,220 | ₩27,086 | ₩27,140 | +0.20% | 2.2천 |
|---|
| 2026.04.07 | ₩26,551 | ₩26,845 | ₩26,417 | ₩26,752 | +0.76% | 1.9만 |
|---|
| 2026.04.06 | ₩26,618 | ₩26,685 | ₩26,462 | ₩26,618 | 0.00% | 4.7천 |
|---|
| 2026.04.02 | ₩26,324 | ₩26,575 | ₩26,324 | ₩26,551 | +0.86% | 4.9천 |
|---|
| 2026.04.01 | ₩26,230 | ₩26,569 | ₩26,230 | ₩26,515 | +1.09% | 6천 |
|---|
| 2026.03.31 | ₩26,364 | ₩26,655 | ₩26,190 | ₩26,190 | -0.66% | 4.9만 |
|---|
| 2026.03.30 | ₩26,471 | ₩26,558 | ₩26,364 | ₩26,364 | -0.40% | 3.9천 |
|---|
| 2026.03.27 | ₩26,618 | ₩26,618 | ₩26,297 | ₩26,484 | -0.50% | 2.1만 |
|---|
| 2026.03.26 | ₩26,886 | ₩26,886 | ₩26,631 | ₩26,725 | -0.60% | 1.6만 |
|---|
| 2026.03.25 | ₩26,779 | ₩27,153 | ₩26,779 | ₩26,993 | +0.80% | 1.7천 |
|---|
| 2026.03.24 | ₩26,886 | ₩27,006 | ₩26,868 | ₩27,006 | +0.45% | 1.5천 |
|---|
| 2026.03.23 | ₩27,577 | ₩27,577 | ₩26,859 | ₩27,046 | -1.93% | 6.3천 |
|---|
| 2026.03.20 | ₩26,832 | ₩26,919 | ₩26,832 | ₩26,845 | +0.05% | 4.6천 |
|---|
| 2026.03.19 | ₩27,086 | ₩27,407 | ₩27,086 | ₩27,153 | +0.25% | 2.2천 |
|---|
| 2026.03.18 | ₩27,421 | ₩27,434 | ₩27,300 | ₩27,300 | -0.44% | 3.2천 |
|---|
| 2026.03.17 | ₩27,340 | ₩27,434 | ₩27,340 | ₩27,426 | +0.31% | 2.9천 |
|---|
| 2026.03.16 | ₩27,394 | ₩27,405 | ₩27,300 | ₩27,300 | -0.34% | 3.4천 |
|---|
| 2026.03.13 | ₩27,421 | ₩27,554 | ₩27,287 | ₩27,421 | 0.00% | 1.2만 |
|---|
| 2026.03.12 | ₩27,327 | ₩27,434 | ₩27,261 | ₩27,394 | +0.24% | 9.1천 |
|---|
| 2026.03.11 | ₩27,421 | ₩27,568 | ₩27,367 | ₩27,367 | -0.20% | 1.2만 |
|---|
| 2026.03.10 | ₩27,673 | ₩27,673 | ₩27,447 | ₩27,447 | -0.82% | 5천 |
|---|
| 2026.03.09 | ₩27,688 | ₩27,688 | ₩27,423 | ₩27,541 | -0.53% | 4.1천 |
|---|
| 2026.03.06 | ₩27,752 | ₩27,953 | ₩27,568 | ₩27,688 | -0.23% | 1.1만 |
|---|
| 2026.03.05 | ₩27,889 | ₩27,982 | ₩27,775 | ₩27,889 | 0.00% | 5.1천 |
|---|
| 2026.03.04 | ₩27,889 | ₩28,063 | ₩27,875 | ₩27,902 | +0.05% | 4.1천 |
|---|
| 2026.03.03 | ₩27,687 | ₩27,969 | ₩27,687 | ₩27,969 | +1.02% | 2.8천 |
|---|
| 2026.03.02 | ₩28,036 | ₩28,154 | ₩27,916 | ₩28,116 | +0.29% | 8.6천 |
|---|
| 2026.02.27 | ₩28,089 | ₩28,143 | ₩28,036 | ₩28,036 | -0.19% | 5.1천 |
|---|
| 2026.02.26 | ₩28,023 | ₩28,089 | ₩27,962 | ₩28,089 | +0.24% | 4.6천 |
|---|
| 2026.02.25 | ₩28,089 | ₩28,117 | ₩27,902 | ₩28,089 | 0.00% | 7.3천 |
|---|
| 2026.02.24 | ₩28,196 | ₩28,215 | ₩28,036 | ₩28,116 | -0.28% | 8천 |
|---|
| 2026.02.23 | ₩28,150 | ₩28,247 | ₩28,143 | ₩28,210 | +0.21% | 1.3천 |
|---|
| 2026.02.20 | ₩28,250 | ₩28,271 | ₩28,223 | ₩28,271 | +0.08% | 1.4천 |
|---|
| 2026.02.19 | ₩28,196 | ₩28,290 | ₩28,092 | ₩28,290 | +0.33% | 1.5천 |
|---|
| 2026.02.18 | ₩28,290 | ₩28,344 | ₩27,942 | ₩28,317 | +0.09% | 3.2천 |
|---|
| 2026.02.17 | ₩28,196 | ₩28,250 | ₩27,956 | ₩28,237 | +0.14% | 7.1천 |
|---|
| 2026.02.13 | ₩28,063 | ₩28,116 | ₩28,036 | ₩28,089 | +0.10% | 6천 |
|---|
| 2026.02.12 | ₩28,410 | ₩28,531 | ₩28,370 | ₩28,437 | +0.09% | 5.4천 |
|---|
| 2026.02.11 | ₩28,424 | ₩28,424 | ₩28,357 | ₩28,376 | -0.17% | 3.7천 |
|---|
| 2026.02.10 | ₩28,370 | ₩28,370 | ₩28,330 | ₩28,357 | -0.05% | 2.8천 |
|---|
| 2026.02.09 | ₩28,277 | ₩28,330 | ₩28,162 | ₩28,330 | +0.19% | 2.7천 |
|---|
| 2026.02.06 | ₩28,130 | ₩28,277 | ₩28,130 | ₩28,263 | +0.48% | 4.3천 |
|---|
| 2026.02.05 | ₩28,089 | ₩28,250 | ₩28,089 | ₩28,163 | +0.26% | 3.1천 |
|---|
| 2026.02.04 | ₩28,250 | ₩28,250 | ₩28,156 | ₩28,203 | -0.17% | 6.1천 |
|---|
| 2026.02.03 | ₩28,277 | ₩28,277 | ₩28,170 | ₩28,170 | -0.38% | 5.4천 |
|---|
| 2026.02.02 | ₩28,250 | ₩28,337 | ₩28,196 | ₩28,223 | -0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩28,223 | ₩28,323 | ₩28,223 | ₩28,250 | +0.09% | 4.2천 |
|---|
| 2026.01.29 | ₩28,357 | ₩28,357 | ₩28,241 | ₩28,303 | -0.19% | 4.3천 |
|---|
| 2026.01.28 | ₩28,370 | ₩28,491 | ₩28,357 | ₩28,357 | -0.05% | 3천 |
|---|
| 2026.01.27 | ₩28,517 | ₩28,638 | ₩28,370 | ₩28,397 | -0.42% | 5.1천 |
|---|
| 2026.01.26 | ₩28,651 | ₩28,667 | ₩28,451 | ₩28,476 | -0.61% | 3.7천 |
|---|
| 2026.01.23 | ₩28,584 | ₩28,624 | ₩28,291 | ₩28,571 | -0.05% | 4천 |
|---|
| 2026.01.22 | ₩28,344 | ₩28,624 | ₩28,223 | ₩28,571 | +0.80% | 9.7천 |
|---|
| 2026.01.21 | ₩28,223 | ₩28,341 | ₩28,089 | ₩28,330 | +0.38% | 6.8천 |
|---|
| 2026.01.20 | ₩28,263 | ₩28,263 | ₩27,902 | ₩28,210 | -0.19% | 1.8만 |
|---|
| 2026.01.16 | ₩28,384 | ₩28,477 | ₩28,290 | ₩28,290 | -0.33% | 8천 |
|---|
| 2026.01.15 | ₩28,303 | ₩28,464 | ₩28,290 | ₩28,330 | +0.09% | 1.3만 |
|---|
| 2026.01.14 | ₩28,103 | ₩28,303 | ₩28,089 | ₩28,277 | +0.62% | 8.7천 |
|---|
| 2026.01.13 | ₩28,123 | ₩28,123 | ₩28,049 | ₩28,123 | 0.00% | 1.6천 |
|---|
| 2026.01.12 | ₩28,130 | ₩28,130 | ₩27,862 | ₩28,036 | -0.33% | 5.2천 |
|---|
| 2026.01.09 | ₩28,049 | ₩28,143 | ₩28,049 | ₩28,116 | +0.24% | 5.2천 |
|---|
| 2026.01.08 | ₩28,036 | ₩28,103 | ₩27,956 | ₩28,023 | -0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩28,063 | ₩28,154 | ₩27,916 | ₩28,036 | -0.10% | 7.8천 |
|---|
| 2026.01.06 | ₩28,103 | ₩28,116 | ₩27,855 | ₩28,009 | -0.33% | 5.3천 |
|---|
| 2026.01.05 | ₩28,063 | ₩28,210 | ₩28,036 | ₩28,089 | +0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩27,822 | ₩28,024 | ₩27,742 | ₩28,024 | +0.73% | 5.4천 |
|---|
| 2025.12.31 | ₩27,768 | ₩28,023 | ₩27,728 | ₩27,728 | -0.14% | 2.2만 |
|---|
| 2025.12.30 | ₩27,768 | ₩28,009 | ₩27,768 | ₩27,835 | +0.24% | 7.6천 |
|---|
| 2025.12.29 | ₩27,850 | ₩27,942 | ₩27,823 | ₩27,829 | -0.08% | 9.3천 |
|---|
| 2025.12.26 | ₩28,000 | ₩28,000 | ₩27,822 | ₩27,956 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩27,862 | ₩28,010 | ₩27,768 | ₩27,795 | -0.24% | 4.4천 |
|---|
| 2025.12.23 | ₩27,875 | ₩27,929 | ₩27,768 | ₩27,862 | -0.05% | 7천 |
|---|
| 2025.12.22 | ₩28,036 | ₩28,228 | ₩27,849 | ₩28,049 | +0.05% | 2.7만 |
|---|
| 2025.12.19 | ₩27,969 | ₩28,170 | ₩27,889 | ₩28,036 | +0.24% | 6.6천 |
|---|
| 2025.12.18 | ₩27,875 | ₩28,491 | ₩27,875 | ₩28,182 | +1.10% | 9.6천 |
|---|
| 2025.12.17 | ₩27,822 | ₩27,982 | ₩27,755 | ₩27,849 | +0.10% | 8.9천 |
|---|
| 2025.12.16 | ₩27,875 | ₩28,120 | ₩27,795 | ₩27,916 | +0.14% | 1.6만 |
|---|
| 2025.12.15 | ₩27,969 | ₩28,130 | ₩27,922 | ₩27,922 | -0.17% | 1.2만 |
|---|
| 2025.12.12 | ₩27,956 | ₩28,063 | ₩27,956 | ₩27,969 | +0.05% | 8.3천 |
|---|
| 2025.12.11 | ₩27,902 | ₩28,230 | ₩27,902 | ₩28,089 | +0.67% | 1만 |
|---|
| 2025.12.10 | ₩28,009 | ₩28,043 | ₩27,862 | ₩27,916 | -0.33% | 9.7천 |
|---|
| 2025.12.09 | ₩28,023 | ₩28,237 | ₩27,875 | ₩27,875 | -0.53% | 2.1만 |
|---|
| 2025.12.08 | ₩28,143 | ₩28,156 | ₩27,849 | ₩27,889 | -0.90% | 8천 |
|---|
| 2025.12.05 | ₩28,249 | ₩28,457 | ₩28,089 | ₩28,132 | -0.41% | 9.2천 |
|---|
| 2025.12.04 | ₩28,317 | ₩28,385 | ₩28,023 | ₩28,317 | 0.00% | 7.6천 |
|---|
| 2025.12.03 | ₩27,969 | ₩28,598 | ₩27,969 | ₩28,344 | +1.34% | 1.1만 |
|---|
| 2025.12.02 | ₩28,263 | ₩28,879 | ₩28,009 | ₩28,678 | +1.47% | 1.1만 |
|---|
| 2025.12.01 | ₩28,263 | ₩28,972 | ₩28,210 | ₩28,263 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩28,210 | ₩28,210 | ₩28,210 | ₩28,210 | 0.00% | 900 |
|---|
| 2025.11.26 | ₩28,868 | ₩28,868 | ₩28,103 | ₩28,170 | -2.42% | 4.3천 |
|---|
| 2025.11.25 | ₩28,384 | ₩28,547 | ₩28,183 | ₩28,183 | -0.71% | 4.8천 |
|---|
| 2025.11.24 | ₩28,437 | ₩28,919 | ₩28,437 | ₩28,451 | +0.05% | 4.3천 |
|---|
| 2025.11.21 | ₩28,584 | ₩28,584 | ₩28,310 | ₩28,437 | -0.51% | 6.1천 |
|---|
| 2025.11.20 | ₩28,544 | ₩28,778 | ₩28,531 | ₩28,734 | +0.67% | 6.1천 |
|---|
| 2025.11.19 | ₩28,638 | ₩28,822 | ₩28,638 | ₩28,638 | 0.00% | 2.2천 |
|---|
| 2025.11.18 | ₩28,802 | ₩28,825 | ₩28,524 | ₩28,646 | -0.54% | 1.6천 |
|---|
| 2025.11.17 | ₩28,892 | ₩28,959 | ₩28,451 | ₩28,451 | -1.53% | 5.8천 |
|---|
| 2025.11.14 | ₩28,584 | ₩28,905 | ₩28,477 | ₩28,892 | +1.08% | 5.9천 |
|---|
| 2025.11.13 | ₩29,240 | ₩29,240 | ₩28,945 | ₩29,226 | -0.05% | 1.1만 |
|---|
| 2025.11.12 | ₩29,253 | ₩29,681 | ₩29,173 | ₩29,186 | -0.23% | 9천 |
|---|
| 2025.11.11 | ₩29,427 | ₩29,427 | ₩29,280 | ₩29,280 | -0.50% | 1.1천 |
|---|
| 2025.11.10 | ₩29,547 | ₩29,547 | ₩29,394 | ₩29,427 | -0.41% | 6.3천 |
|---|
| 2025.11.07 | ₩29,293 | ₩29,293 | ₩29,213 | ₩29,213 | -0.27% | 2.2천 |
|---|
| 2025.11.06 | ₩29,240 | ₩29,240 | ₩29,186 | ₩29,240 | 0.00% | 2.7천 |
|---|
| 2025.11.05 | ₩29,347 | ₩29,459 | ₩29,276 | ₩29,333 | -0.05% | 2.6천 |
|---|
| 2025.11.04 | ₩29,949 | ₩29,949 | ₩29,262 | ₩29,320 | -2.10% | 5.5천 |
|---|
| 2025.11.03 | ₩29,480 | ₩29,989 | ₩29,213 | ₩29,949 | +1.59% | 7.3천 |
|---|
| 2025.10.31 | ₩29,012 | ₩29,494 | ₩29,012 | ₩29,440 | +1.48% | 1.2만 |
|---|
| 2025.10.30 | ₩29,173 | ₩29,400 | ₩29,119 | ₩29,293 | +0.41% | 8.2천 |
|---|
| 2025.10.29 | ₩29,521 | ₩29,521 | ₩29,293 | ₩29,293 | -0.77% | 5.6천 |
|---|
| 2025.10.28 | ₩29,502 | ₩29,534 | ₩29,229 | ₩29,394 | -0.37% | 5.8천 |
|---|
| 2025.10.27 | ₩29,093 | ₩29,471 | ₩29,093 | ₩29,373 | +0.97% | 2.6천 |
|---|
| 2025.10.24 | ₩29,392 | ₩29,547 | ₩29,307 | ₩29,307 | -0.29% | 1.8천 |
|---|
| 2025.10.23 | ₩29,614 | ₩29,614 | ₩29,307 | ₩29,307 | -1.04% | 3천 |
|---|
| 2025.10.22 | ₩29,561 | ₩29,561 | ₩29,360 | ₩29,400 | -0.54% | 4.5천 |
|---|
| 2025.10.21 | ₩29,360 | ₩29,628 | ₩29,360 | ₩29,628 | +0.91% | 1.4천 |
|---|
| 2025.10.20 | ₩29,320 | ₩29,333 | ₩29,159 | ₩29,266 | -0.18% | 3.2천 |
|---|
| 2025.10.17 | ₩29,186 | ₩29,287 | ₩29,186 | ₩29,287 | +0.34% | 3.8천 |
|---|
| 2025.10.16 | ₩29,159 | ₩29,694 | ₩29,159 | ₩29,266 | +0.37% | 8.6천 |
|---|
| 2025.10.15 | ₩29,641 | ₩29,654 | ₩29,414 | ₩29,414 | -0.77% | 2.2천 |
|---|
| 2025.10.14 | ₩29,467 | ₩29,761 | ₩29,333 | ₩29,507 | +0.14% | 6.2천 |
|---|
| 2025.10.13 | ₩29,565 | ₩29,565 | ₩29,456 | ₩29,456 | -0.37% | 1.9천 |
|---|
| 2025.10.10 | ₩29,594 | ₩29,594 | ₩29,594 | ₩29,594 | 0.00% | 1.2천 |
|---|