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 | ₩30,099 | ₩30,582 | ₩29,571 | ₩30,139 | +0.13% | 9.8천 |
| 2026.10.08 | ₩28,583 | ₩30,421 | ₩28,583 | ₩30,099 | +5.30% | 1.9만 |
| 2026.10.07 | ₩30,032 | ₩30,582 | ₩29,281 | ₩30,086 | +0.18% | 2.3만 |
| 2026.10.06 | ₩29,247 | ₩30,515 | ₩29,241 | ₩30,112 | +2.96% | 2.1만 |
| 2026.10.05 | ₩29,905 | ₩30,314 | ₩29,576 | ₩29,884 | -0.07% | 1.5만 |
| 2026.10.02 | ₩29,697 | ₩30,099 | ₩29,442 | ₩29,643 | -0.18% | 1.7만 |
| 2026.10.01 | ₩29,013 | ₩30,528 | ₩28,650 | ₩29,697 | +2.36% | 5.6만 |
| 2026.09.30 | ₩29,013 | ₩29,522 | ₩28,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,173 |
| +0.55% |
| 1.3만 |
| 2026.09.29 | ₩27,671 | ₩30,582 | ₩27,671 | ₩29,522 | +6.69% | 1.2만 |
|---|
| 2026.09.28 | ₩28,892 | ₩30,662 | ₩28,785 | ₩29,093 | +0.70% | 1.2만 |
|---|
| 2026.09.25 | ₩29,133 | ₩29,482 | ₩28,932 | ₩29,093 | -0.14% | 1.2만 |
|---|
| 2026.09.24 | ₩28,972 | ₩29,495 | ₩28,100 | ₩29,241 | +0.93% | 1.9만 |
|---|
| 2026.09.23 | ₩28,691 | ₩29,133 | ₩28,177 | ₩28,798 | +0.37% | 2.1만 |
|---|
| 2026.09.22 | ₩28,717 | ₩29,080 | ₩28,489 | ₩28,758 | +0.14% | 1.8만 |
|---|
| 2026.09.21 | ₩28,865 | ₩29,261 | ₩28,530 | ₩28,758 | -0.37% | 3.3만 |
|---|
| 2026.09.18 | ₩28,168 | ₩29,187 | ₩27,512 | ₩28,932 | +2.71% | 5.6만 |
|---|
| 2026.09.17 | ₩27,761 | ₩28,628 | ₩27,644 | ₩28,208 | +1.61% | 2.1만 |
|---|
| 2026.09.16 | ₩27,604 | ₩28,181 | ₩27,300 | ₩27,644 | +0.15% | 8.5천 |
|---|
| 2026.09.15 | ₩27,577 | ₩27,846 | ₩27,254 | ₩27,604 | +0.10% | 1.4만 |
|---|
| 2026.09.14 | ₩27,604 | ₩28,114 | ₩27,175 | ₩27,711 | +0.39% | 2만 |
|---|
| 2026.09.11 | ₩28,000 | ₩28,000 | ₩27,457 | ₩27,604 | -1.41% | 1.4만 |
|---|
| 2026.09.10 | ₩27,577 | ₩27,805 | ₩27,162 | ₩27,577 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩27,510 | ₩27,993 | ₩27,269 | ₩27,698 | +0.68% | 1.9만 |
|---|
| 2026.09.08 | ₩27,980 | ₩28,168 | ₩27,597 | ₩27,738 | -0.86% | 6천 |
|---|
| 2026.09.04 | ₩27,685 | ₩28,214 | ₩27,483 | ₩27,966 | +1.02% | 1.9만 |
|---|
| 2026.09.03 | ₩27,819 | ₩28,261 | ₩27,148 | ₩27,698 | -0.43% | 1.4만 |
|---|
| 2026.09.02 | ₩27,309 | ₩28,288 | ₩27,162 | ₩27,819 | +1.87% | 4.1만 |
|---|
| 2026.09.01 | ₩27,698 | ₩27,752 | ₩27,229 | ₩27,390 | -1.11% | 1.6만 |
|---|
| 2026.08.31 | ₩28,100 | ₩28,100 | ₩27,322 | ₩27,819 | -1.00% | 2.6만 |
|---|
| 2026.08.28 | ₩28,409 | ₩28,409 | ₩27,752 | ₩28,114 | -1.04% | 4.7만 |
|---|
| 2026.08.27 | ₩27,510 | ₩28,731 | ₩27,276 | ₩28,409 | +3.27% | 6.1만 |
|---|
| 2026.08.26 | ₩26,705 | ₩28,476 | ₩26,705 | ₩27,524 | +3.06% | 1.1만 |
|---|
| 2026.08.25 | ₩27,497 | ₩27,497 | ₩27,121 | ₩27,483 | -0.05% | 2만 |
|---|
| 2026.08.24 | ₩26,726 | ₩27,631 | ₩26,726 | ₩27,229 | +1.88% | 3.4만 |
|---|
| 2026.08.21 | ₩26,866 | ₩26,940 | ₩26,679 | ₩26,940 | +0.27% | 3.7천 |
|---|
| 2026.08.20 | ₩26,652 | ₩27,081 | ₩26,638 | ₩26,974 | +1.21% | 2.1만 |
|---|
| 2026.08.19 | ₩26,263 | ₩26,947 | ₩26,088 | ₩26,893 | +2.40% | 3.6만 |
|---|
| 2026.08.18 | ₩26,156 | ₩26,189 | ₩26,005 | ₩26,189 | +0.13% | 3.7천 |
|---|
| 2026.08.17 | ₩26,135 | ₩26,290 | ₩26,017 | ₩26,142 | +0.03% | 8.6천 |
|---|
| 2026.08.14 | ₩25,995 | ₩26,477 | ₩25,981 | ₩26,156 | +0.62% | 2.3만 |
|---|
| 2026.08.13 | ₩26,578 | ₩26,625 | ₩26,496 | ₩26,558 | -0.08% | 1.3만 |
|---|
| 2026.08.12 | ₩26,384 | ₩26,573 | ₩26,384 | ₩26,518 | +0.51% | 1.9만 |
|---|
| 2026.08.11 | ₩26,410 | ₩26,437 | ₩26,343 | ₩26,370 | -0.15% | 1.2만 |
|---|
| 2026.08.10 | ₩26,343 | ₩26,424 | ₩26,290 | ₩26,424 | +0.31% | 2.1만 |
|---|
| 2026.08.07 | ₩26,276 | ₩26,343 | ₩26,169 | ₩26,276 | 0.00% | 8.2천 |
|---|
| 2026.08.06 | ₩26,303 | ₩26,330 | ₩26,243 | ₩26,263 | -0.15% | 9.7천 |
|---|
| 2026.08.05 | ₩26,253 | ₩26,343 | ₩26,253 | ₩26,317 | +0.24% | 1.7만 |
|---|
| 2026.08.04 | ₩26,263 | ₩26,363 | ₩26,263 | ₩26,290 | +0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩26,370 | ₩26,384 | ₩26,357 | ₩26,357 | -0.05% | 1.6만 |
|---|
| 2026.07.31 | ₩26,276 | ₩26,397 | ₩25,901 | ₩26,384 | +0.41% | 1.8만 |
|---|
| 2026.07.30 | ₩26,223 | ₩26,290 | ₩26,172 | ₩26,276 | +0.20% | 7.8천 |
|---|
| 2026.07.29 | ₩26,149 | ₩26,263 | ₩26,142 | ₩26,142 | -0.03% | 7.9천 |
|---|
| 2026.07.28 | ₩26,088 | ₩26,223 | ₩26,088 | ₩26,156 | +0.26% | 4천 |
|---|
| 2026.07.27 | ₩26,102 | ₩26,209 | ₩26,090 | ₩26,156 | +0.21% | 6.8천 |
|---|
| 2026.07.24 | ₩26,088 | ₩26,131 | ₩25,941 | ₩26,035 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩26,303 | ₩26,384 | ₩26,068 | ₩26,068 | -0.89% | 3.2천 |
|---|
| 2026.07.22 | ₩26,424 | ₩26,424 | ₩26,350 | ₩26,350 | -0.28% | 2.4천 |
|---|
| 2026.07.21 | ₩26,475 | ₩26,518 | ₩26,424 | ₩26,424 | -0.19% | 3.2천 |
|---|
| 2026.07.20 | ₩26,424 | ₩26,558 | ₩26,397 | ₩26,464 | +0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩26,317 | ₩26,424 | ₩26,317 | ₩26,424 | +0.41% | 4.8천 |
|---|
| 2026.07.16 | ₩26,491 | ₩26,531 | ₩26,290 | ₩26,464 | -0.10% | 3.5천 |
|---|
| 2026.07.15 | ₩26,063 | ₩26,410 | ₩26,063 | ₩26,410 | +1.33% | 4.7천 |
|---|
| 2026.07.14 | ₩26,088 | ₩26,275 | ₩26,088 | ₩26,182 | +0.36% | 6.7천 |
|---|
| 2026.07.13 | ₩26,182 | ₩26,182 | ₩25,968 | ₩26,115 | -0.26% | 5.3천 |
|---|
| 2026.07.10 | ₩26,299 | ₩26,299 | ₩26,142 | ₩26,142 | -0.60% | 2.5천 |
|---|
| 2026.07.09 | ₩26,303 | ₩26,303 | ₩26,048 | ₩26,169 | -0.51% | 2.9천 |
|---|
| 2026.07.08 | ₩26,223 | ₩26,343 | ₩26,088 | ₩26,196 | -0.10% | 5.7천 |
|---|
| 2026.07.07 | ₩26,357 | ₩26,357 | ₩26,223 | ₩26,276 | -0.31% | 4.1천 |
|---|
| 2026.07.06 | ₩26,223 | ₩26,290 | ₩26,223 | ₩26,239 | +0.06% | 3.3천 |
|---|
| 2026.07.02 | ₩26,290 | ₩26,296 | ₩26,223 | ₩26,263 | -0.10% | 5.3천 |
|---|
| 2026.07.01 | ₩26,088 | ₩26,263 | ₩25,928 | ₩26,263 | +0.67% | 1.3만 |
|---|
| 2026.06.30 | ₩26,223 | ₩26,223 | ₩25,753 | ₩26,008 | -0.82% | 4.1만 |
|---|
| 2026.06.29 | ₩26,223 | ₩26,223 | ₩26,048 | ₩26,149 | -0.28% | 7.3천 |
|---|
| 2026.06.26 | ₩26,236 | ₩26,236 | ₩26,017 | ₩26,169 | -0.26% | 7.4천 |
|---|
| 2026.06.25 | ₩26,440 | ₩26,440 | ₩26,088 | ₩26,223 | -0.82% | 1.1만 |
|---|
| 2026.06.24 | ₩26,504 | ₩26,531 | ₩26,209 | ₩26,283 | -0.84% | 2.2천 |
|---|
| 2026.06.23 | ₩26,397 | ₩26,397 | ₩26,209 | ₩26,209 | -0.71% | 3.2천 |
|---|
| 2026.06.22 | ₩26,343 | ₩26,343 | ₩26,236 | ₩26,329 | -0.06% | 3.9천 |
|---|
| 2026.06.18 | ₩26,397 | ₩26,477 | ₩26,283 | ₩26,384 | -0.05% | 1.7만 |
|---|
| 2026.06.17 | ₩26,209 | ₩26,357 | ₩26,182 | ₩26,182 | -0.10% | 5.3천 |
|---|
| 2026.06.16 | ₩26,236 | ₩26,424 | ₩26,182 | ₩26,263 | +0.10% | 8.2천 |
|---|
| 2026.06.15 | ₩26,276 | ₩26,317 | ₩26,223 | ₩26,223 | -0.20% | 4.1천 |
|---|
| 2026.06.12 | ₩26,303 | ₩26,303 | ₩26,156 | ₩26,156 | -0.56% | 4.2천 |
|---|
| 2026.06.11 | ₩25,991 | ₩26,263 | ₩25,991 | ₩26,202 | +0.82% | 1.5만 |
|---|
| 2026.06.10 | ₩25,941 | ₩26,048 | ₩25,941 | ₩25,954 | +0.05% | 3.2천 |
|---|
| 2026.06.09 | ₩26,354 | ₩26,354 | ₩26,008 | ₩26,008 | -1.31% | 4.2천 |
|---|
| 2026.06.08 | ₩26,209 | ₩26,209 | ₩26,035 | ₩26,035 | -0.67% | 4.9천 |
|---|
| 2026.06.05 | ₩26,263 | ₩26,397 | ₩26,156 | ₩26,156 | -0.41% | 3.9천 |
|---|
| 2026.06.04 | ₩26,609 | ₩26,609 | ₩26,343 | ₩26,343 | -1.00% | 3.3천 |
|---|
| 2026.06.03 | ₩26,477 | ₩26,477 | ₩26,397 | ₩26,397 | -0.30% | 3.3천 |
|---|
| 2026.06.02 | ₩26,585 | ₩26,665 | ₩26,558 | ₩26,610 | +0.10% | 3천 |
|---|
| 2026.06.01 | ₩26,759 | ₩26,773 | ₩26,585 | ₩26,665 | -0.35% | 5.6천 |
|---|
| 2026.05.29 | ₩26,746 | ₩26,853 | ₩26,705 | ₩26,705 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩26,746 | ₩26,813 | ₩26,692 | ₩26,732 | -0.05% | 6.2천 |
|---|
| 2026.05.27 | ₩26,746 | ₩26,746 | ₩26,638 | ₩26,638 | -0.40% | 2.3천 |
|---|
| 2026.05.26 | ₩26,504 | ₩26,762 | ₩26,504 | ₩26,665 | +0.61% | 5천 |
|---|
| 2026.05.22 | ₩26,746 | ₩26,746 | ₩26,491 | ₩26,524 | -0.83% | 4.5천 |
|---|
| 2026.05.21 | ₩26,692 | ₩26,692 | ₩26,477 | ₩26,491 | -0.75% | 4.3천 |
|---|
| 2026.05.20 | ₩26,679 | ₩26,679 | ₩26,518 | ₩26,531 | -0.55% | 7.3천 |
|---|
| 2026.05.19 | ₩26,685 | ₩26,805 | ₩26,518 | ₩26,598 | -0.33% | 3.8천 |
|---|
| 2026.05.18 | ₩26,934 | ₩26,934 | ₩26,705 | ₩26,719 | -0.80% | 9.9천 |
|---|
| 2026.05.15 | ₩26,746 | ₩26,907 | ₩26,719 | ₩26,719 | -0.10% | 3.9천 |
|---|
| 2026.05.14 | ₩27,564 | ₩27,564 | ₩27,349 | ₩27,443 | -0.44% | 3.3천 |
|---|
| 2026.05.13 | ₩27,416 | ₩27,524 | ₩27,403 | ₩27,403 | -0.05% | 1만 |
|---|
| 2026.05.12 | ₩27,599 | ₩27,599 | ₩27,443 | ₩27,483 | -0.42% | 5.3천 |
|---|
| 2026.05.11 | ₩27,483 | ₩27,497 | ₩27,430 | ₩27,483 | 0.00% | 9.6천 |
|---|
| 2026.05.08 | ₩27,296 | ₩27,430 | ₩27,296 | ₩27,430 | +0.49% | 1.4천 |
|---|
| 2026.05.07 | ₩27,416 | ₩27,416 | ₩27,363 | ₩27,363 | -0.20% | 2.2천 |
|---|
| 2026.05.06 | ₩27,403 | ₩27,497 | ₩27,403 | ₩27,416 | +0.05% | 6.9천 |
|---|
| 2026.05.05 | ₩27,349 | ₩27,430 | ₩27,349 | ₩27,416 | +0.25% | 4.7천 |
|---|
| 2026.05.04 | ₩27,430 | ₩27,457 | ₩27,309 | ₩27,349 | -0.29% | 1.1만 |
|---|
| 2026.05.01 | ₩27,162 | ₩27,524 | ₩27,162 | ₩27,363 | +0.74% | 1.7만 |
|---|
| 2026.04.30 | ₩27,027 | ₩27,282 | ₩27,027 | ₩27,215 | +0.69% | 5천 |
|---|
| 2026.04.29 | ₩27,188 | ₩27,215 | ₩27,014 | ₩27,027 | -0.59% | 7.8천 |
|---|
| 2026.04.28 | ₩27,349 | ₩27,349 | ₩27,108 | ₩27,276 | -0.27% | 3.6천 |
|---|
| 2026.04.27 | ₩27,188 | ₩27,329 | ₩27,162 | ₩27,282 | +0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩27,077 | ₩27,336 | ₩27,077 | ₩27,322 | +0.91% | 1.8천 |
|---|
| 2026.04.23 | ₩27,269 | ₩27,269 | ₩27,094 | ₩27,094 | -0.64% | 3.3천 |
|---|
| 2026.04.22 | ₩27,202 | ₩27,269 | ₩27,108 | ₩27,175 | -0.10% | 8.9천 |
|---|
| 2026.04.21 | ₩27,202 | ₩27,242 | ₩27,121 | ₩27,188 | -0.05% | 2.9천 |
|---|
| 2026.04.20 | ₩27,306 | ₩27,336 | ₩27,229 | ₩27,229 | -0.28% | 5.5천 |
|---|
| 2026.04.17 | ₩27,463 | ₩27,477 | ₩27,403 | ₩27,477 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩27,363 | ₩27,516 | ₩27,269 | ₩27,269 | -0.34% | 2.7천 |
|---|
| 2026.04.15 | ₩27,430 | ₩27,443 | ₩27,312 | ₩27,312 | -0.43% | 4.2천 |
|---|
| 2026.04.14 | ₩27,108 | ₩27,416 | ₩27,108 | ₩27,356 | +0.92% | 4.6천 |
|---|
| 2026.04.13 | ₩27,202 | ₩27,202 | ₩26,987 | ₩27,175 | -0.10% | 5.6천 |
|---|
| 2026.04.10 | ₩27,242 | ₩27,242 | ₩27,041 | ₩27,081 | -0.59% | 6.2천 |
|---|
| 2026.04.09 | ₩27,175 | ₩27,175 | ₩26,893 | ₩27,162 | -0.05% | 4.8천 |
|---|
| 2026.04.08 | ₩27,162 | ₩27,296 | ₩27,162 | ₩27,215 | +0.20% | 2.2천 |
|---|
| 2026.04.07 | ₩26,625 | ₩26,920 | ₩26,491 | ₩26,826 | +0.76% | 1.9만 |
|---|
| 2026.04.06 | ₩26,692 | ₩26,759 | ₩26,535 | ₩26,692 | 0.00% | 4.7천 |
|---|
| 2026.04.02 | ₩26,397 | ₩26,649 | ₩26,397 | ₩26,625 | +0.86% | 4.9천 |
|---|
| 2026.04.01 | ₩26,303 | ₩26,642 | ₩26,303 | ₩26,589 | +1.09% | 6천 |
|---|
| 2026.03.31 | ₩26,437 | ₩26,730 | ₩26,263 | ₩26,263 | -0.66% | 4.9만 |
|---|
| 2026.03.30 | ₩26,545 | ₩26,632 | ₩26,437 | ₩26,437 | -0.40% | 3.9천 |
|---|
| 2026.03.27 | ₩26,692 | ₩26,692 | ₩26,370 | ₩26,558 | -0.50% | 2.1만 |
|---|
| 2026.03.26 | ₩26,960 | ₩26,960 | ₩26,705 | ₩26,799 | -0.60% | 1.6만 |
|---|
| 2026.03.25 | ₩26,853 | ₩27,229 | ₩26,853 | ₩27,068 | +0.80% | 1.7천 |
|---|
| 2026.03.24 | ₩26,960 | ₩27,081 | ₩26,943 | ₩27,081 | +0.45% | 1.5천 |
|---|
| 2026.03.23 | ₩27,654 | ₩27,654 | ₩26,934 | ₩27,121 | -1.93% | 6.3천 |
|---|
| 2026.03.20 | ₩26,907 | ₩26,994 | ₩26,907 | ₩26,920 | +0.05% | 4.6천 |
|---|
| 2026.03.19 | ₩27,162 | ₩27,483 | ₩27,162 | ₩27,229 | +0.25% | 2.2천 |
|---|
| 2026.03.18 | ₩27,497 | ₩27,510 | ₩27,376 | ₩27,376 | -0.44% | 3.2천 |
|---|
| 2026.03.17 | ₩27,416 | ₩27,510 | ₩27,416 | ₩27,502 | +0.31% | 2.9천 |
|---|
| 2026.03.16 | ₩27,470 | ₩27,481 | ₩27,376 | ₩27,376 | -0.34% | 3.4천 |
|---|
| 2026.03.13 | ₩27,497 | ₩27,631 | ₩27,363 | ₩27,497 | 0.00% | 1.2만 |
|---|
| 2026.03.12 | ₩27,403 | ₩27,510 | ₩27,337 | ₩27,470 | +0.24% | 9.1천 |
|---|
| 2026.03.11 | ₩27,497 | ₩27,644 | ₩27,443 | ₩27,443 | -0.20% | 1.2만 |
|---|
| 2026.03.10 | ₩27,750 | ₩27,750 | ₩27,524 | ₩27,524 | -0.82% | 5천 |
|---|
| 2026.03.09 | ₩27,765 | ₩27,765 | ₩27,500 | ₩27,618 | -0.53% | 4.1천 |
|---|
| 2026.03.06 | ₩27,829 | ₩28,031 | ₩27,644 | ₩27,765 | -0.23% | 1.1만 |
|---|
| 2026.03.05 | ₩27,966 | ₩28,060 | ₩27,852 | ₩27,966 | 0.00% | 5.1천 |
|---|
| 2026.03.04 | ₩27,966 | ₩28,141 | ₩27,953 | ₩27,980 | +0.05% | 4.1천 |
|---|
| 2026.03.03 | ₩27,764 | ₩28,047 | ₩27,764 | ₩28,047 | +1.02% | 2.8천 |
|---|
| 2026.03.02 | ₩28,114 | ₩28,232 | ₩27,993 | ₩28,194 | +0.29% | 8.6천 |
|---|
| 2026.02.27 | ₩28,168 | ₩28,221 | ₩28,114 | ₩28,114 | -0.19% | 5.1천 |
|---|
| 2026.02.26 | ₩28,100 | ₩28,168 | ₩28,040 | ₩28,168 | +0.24% | 4.6천 |
|---|
| 2026.02.25 | ₩28,168 | ₩28,196 | ₩27,980 | ₩28,168 | 0.00% | 7.3천 |
|---|
| 2026.02.24 | ₩28,275 | ₩28,294 | ₩28,114 | ₩28,194 | -0.28% | 8천 |
|---|
| 2026.02.23 | ₩28,228 | ₩28,326 | ₩28,221 | ₩28,288 | +0.21% | 1.3천 |
|---|
| 2026.02.20 | ₩28,328 | ₩28,350 | ₩28,302 | ₩28,350 | +0.08% | 1.4천 |
|---|
| 2026.02.19 | ₩28,275 | ₩28,369 | ₩28,170 | ₩28,369 | +0.33% | 1.5천 |
|---|
| 2026.02.18 | ₩28,369 | ₩28,422 | ₩28,020 | ₩28,396 | +0.09% | 3.2천 |
|---|
| 2026.02.17 | ₩28,275 | ₩28,328 | ₩28,033 | ₩28,315 | +0.14% | 7.1천 |
|---|
| 2026.02.13 | ₩28,141 | ₩28,194 | ₩28,114 | ₩28,168 | +0.10% | 6천 |
|---|
| 2026.02.12 | ₩28,489 | ₩28,610 | ₩28,449 | ₩28,516 | +0.09% | 5.4천 |
|---|
| 2026.02.11 | ₩28,503 | ₩28,503 | ₩28,436 | ₩28,455 | -0.17% | 3.7천 |
|---|
| 2026.02.10 | ₩28,449 | ₩28,449 | ₩28,409 | ₩28,436 | -0.05% | 2.8천 |
|---|
| 2026.02.09 | ₩28,355 | ₩28,409 | ₩28,240 | ₩28,409 | +0.19% | 2.7천 |
|---|
| 2026.02.06 | ₩28,208 | ₩28,355 | ₩28,208 | ₩28,342 | +0.48% | 4.3천 |
|---|
| 2026.02.05 | ₩28,168 | ₩28,328 | ₩28,168 | ₩28,241 | +0.26% | 3.1천 |
|---|
| 2026.02.04 | ₩28,328 | ₩28,328 | ₩28,235 | ₩28,282 | -0.17% | 6.1천 |
|---|
| 2026.02.03 | ₩28,355 | ₩28,355 | ₩28,248 | ₩28,248 | -0.38% | 5.4천 |
|---|
| 2026.02.02 | ₩28,328 | ₩28,416 | ₩28,275 | ₩28,302 | -0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩28,302 | ₩28,402 | ₩28,302 | ₩28,328 | +0.09% | 4.2천 |
|---|
| 2026.01.29 | ₩28,436 | ₩28,436 | ₩28,319 | ₩28,382 | -0.19% | 4.3천 |
|---|
| 2026.01.28 | ₩28,449 | ₩28,570 | ₩28,436 | ₩28,436 | -0.05% | 3천 |
|---|
| 2026.01.27 | ₩28,597 | ₩28,717 | ₩28,449 | ₩28,476 | -0.42% | 5.1천 |
|---|
| 2026.01.26 | ₩28,731 | ₩28,747 | ₩28,530 | ₩28,555 | -0.61% | 3.7천 |
|---|
| 2026.01.23 | ₩28,664 | ₩28,704 | ₩28,370 | ₩28,650 | -0.05% | 4천 |
|---|
| 2026.01.22 | ₩28,422 | ₩28,704 | ₩28,302 | ₩28,650 | +0.80% | 9.7천 |
|---|
| 2026.01.21 | ₩28,302 | ₩28,420 | ₩28,168 | ₩28,409 | +0.38% | 6.8천 |
|---|
| 2026.01.20 | ₩28,342 | ₩28,342 | ₩27,980 | ₩28,288 | -0.19% | 1.8만 |
|---|
| 2026.01.16 | ₩28,463 | ₩28,556 | ₩28,369 | ₩28,369 | -0.33% | 8천 |
|---|
| 2026.01.15 | ₩28,382 | ₩28,543 | ₩28,369 | ₩28,409 | +0.09% | 1.3만 |
|---|
| 2026.01.14 | ₩28,181 | ₩28,382 | ₩28,168 | ₩28,355 | +0.62% | 8.7천 |
|---|
| 2026.01.13 | ₩28,201 | ₩28,201 | ₩28,127 | ₩28,201 | 0.00% | 1.6천 |
|---|
| 2026.01.12 | ₩28,208 | ₩28,208 | ₩27,939 | ₩28,114 | -0.33% | 5.2천 |
|---|
| 2026.01.09 | ₩28,127 | ₩28,221 | ₩28,127 | ₩28,194 | +0.24% | 5.2천 |
|---|
| 2026.01.08 | ₩28,114 | ₩28,181 | ₩28,033 | ₩28,100 | -0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩28,141 | ₩28,232 | ₩27,993 | ₩28,114 | -0.10% | 7.8천 |
|---|
| 2026.01.06 | ₩28,181 | ₩28,194 | ₩27,933 | ₩28,087 | -0.33% | 5.3천 |
|---|
| 2026.01.05 | ₩28,141 | ₩28,288 | ₩28,114 | ₩28,168 | +0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩27,899 | ₩28,102 | ₩27,819 | ₩28,102 | +0.73% | 5.4천 |
|---|
| 2025.12.31 | ₩27,846 | ₩28,100 | ₩27,805 | ₩27,805 | -0.14% | 2.2만 |
|---|
| 2025.12.30 | ₩27,846 | ₩28,087 | ₩27,846 | ₩27,913 | +0.24% | 7.6천 |
|---|
| 2025.12.29 | ₩27,927 | ₩28,020 | ₩27,901 | ₩27,906 | -0.08% | 9.3천 |
|---|
| 2025.12.26 | ₩28,078 | ₩28,078 | ₩27,899 | ₩28,033 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩27,939 | ₩28,088 | ₩27,846 | ₩27,872 | -0.24% | 4.4천 |
|---|
| 2025.12.23 | ₩27,953 | ₩28,007 | ₩27,846 | ₩27,939 | -0.05% | 7천 |
|---|
| 2025.12.22 | ₩28,114 | ₩28,307 | ₩27,926 | ₩28,127 | +0.05% | 2.7만 |
|---|
| 2025.12.19 | ₩28,047 | ₩28,248 | ₩27,966 | ₩28,114 | +0.24% | 6.6천 |
|---|
| 2025.12.18 | ₩27,953 | ₩28,570 | ₩27,953 | ₩28,260 | +1.10% | 9.6천 |
|---|
| 2025.12.17 | ₩27,899 | ₩28,060 | ₩27,832 | ₩27,926 | +0.10% | 8.9천 |
|---|
| 2025.12.16 | ₩27,953 | ₩28,198 | ₩27,872 | ₩27,993 | +0.14% | 1.6만 |
|---|
| 2025.12.15 | ₩28,047 | ₩28,208 | ₩28,000 | ₩28,000 | -0.17% | 1.2만 |
|---|
| 2025.12.12 | ₩28,033 | ₩28,141 | ₩28,033 | ₩28,047 | +0.05% | 8.3천 |
|---|
| 2025.12.11 | ₩27,980 | ₩28,308 | ₩27,980 | ₩28,168 | +0.67% | 1만 |
|---|
| 2025.12.10 | ₩28,087 | ₩28,121 | ₩27,939 | ₩27,993 | -0.33% | 9.7천 |
|---|
| 2025.12.09 | ₩28,100 | ₩28,315 | ₩27,953 | ₩27,953 | -0.53% | 2.1만 |
|---|
| 2025.12.08 | ₩28,221 | ₩28,235 | ₩27,926 | ₩27,966 | -0.90% | 8천 |
|---|
| 2025.12.05 | ₩28,327 | ₩28,536 | ₩28,168 | ₩28,210 | -0.41% | 9.2천 |
|---|
| 2025.12.04 | ₩28,396 | ₩28,464 | ₩28,100 | ₩28,396 | 0.00% | 7.6천 |
|---|
| 2025.12.03 | ₩28,047 | ₩28,677 | ₩28,047 | ₩28,422 | +1.34% | 1.1만 |
|---|
| 2025.12.02 | ₩28,342 | ₩28,959 | ₩28,087 | ₩28,758 | +1.47% | 1.1만 |
|---|
| 2025.12.01 | ₩28,342 | ₩29,053 | ₩28,288 | ₩28,342 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩28,288 | ₩28,288 | ₩28,288 | ₩28,288 | 0.00% | 900 |
|---|
| 2025.11.26 | ₩28,948 | ₩28,948 | ₩28,181 | ₩28,248 | -2.42% | 4.3천 |
|---|
| 2025.11.25 | ₩28,463 | ₩28,626 | ₩28,261 | ₩28,261 | -0.71% | 4.8천 |
|---|
| 2025.11.24 | ₩28,516 | ₩28,999 | ₩28,516 | ₩28,530 | +0.05% | 4.3천 |
|---|
| 2025.11.21 | ₩28,664 | ₩28,664 | ₩28,389 | ₩28,516 | -0.51% | 6.1천 |
|---|
| 2025.11.20 | ₩28,624 | ₩28,858 | ₩28,610 | ₩28,814 | +0.67% | 6.1천 |
|---|
| 2025.11.19 | ₩28,717 | ₩28,903 | ₩28,717 | ₩28,717 | 0.00% | 2.2천 |
|---|
| 2025.11.18 | ₩28,882 | ₩28,905 | ₩28,603 | ₩28,725 | -0.54% | 1.6천 |
|---|
| 2025.11.17 | ₩28,972 | ₩29,039 | ₩28,530 | ₩28,530 | -1.53% | 5.8천 |
|---|
| 2025.11.14 | ₩28,664 | ₩28,986 | ₩28,556 | ₩28,972 | +1.08% | 5.9천 |
|---|
| 2025.11.13 | ₩29,321 | ₩29,321 | ₩29,026 | ₩29,308 | -0.05% | 1.1만 |
|---|
| 2025.11.12 | ₩29,334 | ₩29,764 | ₩29,254 | ₩29,267 | -0.23% | 9천 |
|---|
| 2025.11.11 | ₩29,509 | ₩29,509 | ₩29,361 | ₩29,361 | -0.50% | 1.1천 |
|---|
| 2025.11.10 | ₩29,630 | ₩29,630 | ₩29,475 | ₩29,509 | -0.41% | 6.3천 |
|---|
| 2025.11.07 | ₩29,375 | ₩29,375 | ₩29,294 | ₩29,294 | -0.27% | 2.2천 |
|---|
| 2025.11.06 | ₩29,321 | ₩29,321 | ₩29,267 | ₩29,321 | 0.00% | 2.7천 |
|---|
| 2025.11.05 | ₩29,428 | ₩29,541 | ₩29,357 | ₩29,415 | -0.05% | 2.6천 |
|---|
| 2025.11.04 | ₩30,032 | ₩30,032 | ₩29,344 | ₩29,402 | -2.10% | 5.5천 |
|---|
| 2025.11.03 | ₩29,562 | ₩30,072 | ₩29,294 | ₩30,032 | +1.59% | 7.3천 |
|---|
| 2025.10.31 | ₩29,093 | ₩29,576 | ₩29,093 | ₩29,522 | +1.48% | 1.2만 |
|---|
| 2025.10.30 | ₩29,254 | ₩29,482 | ₩29,200 | ₩29,375 | +0.41% | 8.2천 |
|---|
| 2025.10.29 | ₩29,603 | ₩29,603 | ₩29,375 | ₩29,375 | -0.77% | 5.6천 |
|---|
| 2025.10.28 | ₩29,584 | ₩29,616 | ₩29,310 | ₩29,475 | -0.37% | 5.8천 |
|---|
| 2025.10.27 | ₩29,173 | ₩29,553 | ₩29,173 | ₩29,455 | +0.97% | 2.6천 |
|---|
| 2025.10.24 | ₩29,474 | ₩29,630 | ₩29,388 | ₩29,388 | -0.29% | 1.8천 |
|---|
| 2025.10.23 | ₩29,697 | ₩29,697 | ₩29,388 | ₩29,388 | -1.04% | 3천 |
|---|
| 2025.10.22 | ₩29,643 | ₩29,643 | ₩29,442 | ₩29,482 | -0.54% | 4.5천 |
|---|
| 2025.10.21 | ₩29,442 | ₩29,710 | ₩29,442 | ₩29,710 | +0.91% | 1.4천 |
|---|
| 2025.10.20 | ₩29,402 | ₩29,415 | ₩29,241 | ₩29,348 | -0.18% | 3.2천 |
|---|
| 2025.10.17 | ₩29,267 | ₩29,368 | ₩29,267 | ₩29,368 | +0.34% | 3.8천 |
|---|
| 2025.10.16 | ₩29,241 | ₩29,777 | ₩29,241 | ₩29,348 | +0.37% | 8.6천 |
|---|
| 2025.10.15 | ₩29,723 | ₩29,737 | ₩29,495 | ₩29,495 | -0.77% | 2.2천 |
|---|
| 2025.10.14 | ₩29,549 | ₩29,844 | ₩29,415 | ₩29,589 | +0.14% | 6.2천 |
|---|
| 2025.10.13 | ₩29,647 | ₩29,647 | ₩29,538 | ₩29,538 | -0.37% | 1.9천 |
|---|
| 2025.10.10 | ₩29,676 | ₩29,676 | ₩29,676 | ₩29,676 | 0.00% | 1.2천 |
|---|