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 | ₩30,007 | ₩30,488 | ₩29,480 | ₩30,047 | +0.13% | 9.8천 |
| 2026.10.08 | ₩28,496 | ₩30,328 | ₩28,496 | ₩30,007 | +5.30% | 1.9만 |
| 2026.10.07 | ₩29,940 | ₩30,488 | ₩29,191 | ₩29,993 | +0.18% | 2.3만 |
| 2026.10.06 | ₩29,158 | ₩30,421 | ₩29,151 | ₩30,020 | +2.96% | 2.1만 |
| 2026.10.05 | ₩29,813 | ₩30,221 | ₩29,485 | ₩29,793 | -0.07% | 1.5만 |
| 2026.10.02 | ₩29,606 | ₩30,007 | ₩29,352 | ₩29,552 | -0.18% | 1.7만 |
| 2026.10.01 | ₩28,924 | ₩30,435 | ₩28,563 | ₩29,606 | +2.36% | 5.6만 |
| 2026.09.30 | ₩28,924 | ₩29,432 | ₩28,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,084 |
| +0.55% |
| 1.3만 |
| 2026.09.29 | ₩27,586 | ₩30,488 | ₩27,586 | ₩29,432 | +6.69% | 1.2만 |
|---|
| 2026.09.28 | ₩28,803 | ₩30,568 | ₩28,696 | ₩29,004 | +0.70% | 1.2만 |
|---|
| 2026.09.25 | ₩29,044 | ₩29,392 | ₩28,843 | ₩29,004 | -0.14% | 1.2만 |
|---|
| 2026.09.24 | ₩28,884 | ₩29,405 | ₩28,014 | ₩29,151 | +0.93% | 1.9만 |
|---|
| 2026.09.23 | ₩28,603 | ₩29,044 | ₩28,091 | ₩28,710 | +0.37% | 2.1만 |
|---|
| 2026.09.22 | ₩28,629 | ₩28,990 | ₩28,402 | ₩28,670 | +0.14% | 1.8만 |
|---|
| 2026.09.21 | ₩28,777 | ₩29,171 | ₩28,442 | ₩28,670 | -0.37% | 3.3만 |
|---|
| 2026.09.18 | ₩28,081 | ₩29,097 | ₩27,427 | ₩28,843 | +2.71% | 5.6만 |
|---|
| 2026.09.17 | ₩27,676 | ₩28,540 | ₩27,560 | ₩28,121 | +1.61% | 2.1만 |
|---|
| 2026.09.16 | ₩27,520 | ₩28,095 | ₩27,216 | ₩27,560 | +0.15% | 8.5천 |
|---|
| 2026.09.15 | ₩27,493 | ₩27,760 | ₩27,171 | ₩27,520 | +0.10% | 1.4만 |
|---|
| 2026.09.14 | ₩27,520 | ₩28,028 | ₩27,092 | ₩27,627 | +0.39% | 2만 |
|---|
| 2026.09.11 | ₩27,914 | ₩27,914 | ₩27,372 | ₩27,520 | -1.41% | 1.4만 |
|---|
| 2026.09.10 | ₩27,493 | ₩27,720 | ₩27,078 | ₩27,493 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩27,426 | ₩27,907 | ₩27,185 | ₩27,613 | +0.68% | 1.9만 |
|---|
| 2026.09.08 | ₩27,894 | ₩28,081 | ₩27,513 | ₩27,653 | -0.86% | 6천 |
|---|
| 2026.09.04 | ₩27,600 | ₩28,128 | ₩27,399 | ₩27,881 | +1.02% | 1.9만 |
|---|
| 2026.09.03 | ₩27,734 | ₩28,175 | ₩27,065 | ₩27,613 | -0.43% | 1.4만 |
|---|
| 2026.09.02 | ₩27,225 | ₩28,202 | ₩27,078 | ₩27,734 | +1.87% | 4.1만 |
|---|
| 2026.09.01 | ₩27,613 | ₩27,667 | ₩27,145 | ₩27,306 | -1.11% | 1.6만 |
|---|
| 2026.08.31 | ₩28,014 | ₩28,014 | ₩27,239 | ₩27,734 | -1.00% | 2.6만 |
|---|
| 2026.08.28 | ₩28,322 | ₩28,322 | ₩27,667 | ₩28,028 | -1.04% | 4.7만 |
|---|
| 2026.08.27 | ₩27,426 | ₩28,643 | ₩27,192 | ₩28,322 | +3.27% | 6.1만 |
|---|
| 2026.08.26 | ₩26,624 | ₩28,389 | ₩26,624 | ₩27,439 | +3.06% | 1.1만 |
|---|
| 2026.08.25 | ₩27,413 | ₩27,413 | ₩27,038 | ₩27,399 | -0.05% | 2만 |
|---|
| 2026.08.24 | ₩26,644 | ₩27,546 | ₩26,644 | ₩27,145 | +1.88% | 3.4만 |
|---|
| 2026.08.21 | ₩26,784 | ₩26,858 | ₩26,597 | ₩26,858 | +0.27% | 3.7천 |
|---|
| 2026.08.20 | ₩26,570 | ₩26,998 | ₩26,557 | ₩26,891 | +1.21% | 2.1만 |
|---|
| 2026.08.19 | ₩26,182 | ₩26,864 | ₩26,009 | ₩26,811 | +2.40% | 3.6만 |
|---|
| 2026.08.18 | ₩26,075 | ₩26,109 | ₩25,926 | ₩26,109 | +0.13% | 3.7천 |
|---|
| 2026.08.17 | ₩26,055 | ₩26,209 | ₩25,938 | ₩26,062 | +0.03% | 8.6천 |
|---|
| 2026.08.14 | ₩25,915 | ₩26,396 | ₩25,902 | ₩26,075 | +0.62% | 2.3만 |
|---|
| 2026.08.13 | ₩26,497 | ₩26,543 | ₩26,415 | ₩26,477 | -0.08% | 1.3만 |
|---|
| 2026.08.12 | ₩26,303 | ₩26,491 | ₩26,303 | ₩26,436 | +0.51% | 1.9만 |
|---|
| 2026.08.11 | ₩26,329 | ₩26,356 | ₩26,263 | ₩26,289 | -0.15% | 1.2만 |
|---|
| 2026.08.10 | ₩26,263 | ₩26,343 | ₩26,209 | ₩26,343 | +0.31% | 2.1만 |
|---|
| 2026.08.07 | ₩26,196 | ₩26,263 | ₩26,089 | ₩26,196 | 0.00% | 8.2천 |
|---|
| 2026.08.06 | ₩26,222 | ₩26,249 | ₩26,162 | ₩26,182 | -0.15% | 9.7천 |
|---|
| 2026.08.05 | ₩26,173 | ₩26,263 | ₩26,173 | ₩26,236 | +0.24% | 1.7만 |
|---|
| 2026.08.04 | ₩26,182 | ₩26,283 | ₩26,182 | ₩26,209 | +0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩26,289 | ₩26,303 | ₩26,276 | ₩26,276 | -0.05% | 1.6만 |
|---|
| 2026.07.31 | ₩26,196 | ₩26,316 | ₩25,821 | ₩26,303 | +0.41% | 1.8만 |
|---|
| 2026.07.30 | ₩26,142 | ₩26,209 | ₩26,091 | ₩26,196 | +0.20% | 7.8천 |
|---|
| 2026.07.29 | ₩26,069 | ₩26,182 | ₩26,062 | ₩26,062 | -0.03% | 7.9천 |
|---|
| 2026.07.28 | ₩26,009 | ₩26,142 | ₩26,009 | ₩26,075 | +0.26% | 4천 |
|---|
| 2026.07.27 | ₩26,022 | ₩26,129 | ₩26,010 | ₩26,075 | +0.21% | 6.8천 |
|---|
| 2026.07.24 | ₩26,009 | ₩26,051 | ₩25,861 | ₩25,955 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩26,222 | ₩26,303 | ₩25,988 | ₩25,988 | -0.89% | 3.2천 |
|---|
| 2026.07.22 | ₩26,343 | ₩26,343 | ₩26,269 | ₩26,269 | -0.28% | 2.4천 |
|---|
| 2026.07.21 | ₩26,394 | ₩26,436 | ₩26,343 | ₩26,343 | -0.19% | 3.2천 |
|---|
| 2026.07.20 | ₩26,343 | ₩26,477 | ₩26,316 | ₩26,383 | +0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩26,236 | ₩26,343 | ₩26,236 | ₩26,343 | +0.41% | 4.8천 |
|---|
| 2026.07.16 | ₩26,410 | ₩26,450 | ₩26,209 | ₩26,383 | -0.10% | 3.5천 |
|---|
| 2026.07.15 | ₩25,983 | ₩26,329 | ₩25,983 | ₩26,329 | +1.33% | 4.7천 |
|---|
| 2026.07.14 | ₩26,009 | ₩26,194 | ₩26,009 | ₩26,102 | +0.36% | 6.7천 |
|---|
| 2026.07.13 | ₩26,102 | ₩26,102 | ₩25,888 | ₩26,035 | -0.26% | 5.3천 |
|---|
| 2026.07.10 | ₩26,218 | ₩26,218 | ₩26,062 | ₩26,062 | -0.60% | 2.5천 |
|---|
| 2026.07.09 | ₩26,222 | ₩26,222 | ₩25,968 | ₩26,089 | -0.51% | 2.9천 |
|---|
| 2026.07.08 | ₩26,142 | ₩26,263 | ₩26,009 | ₩26,116 | -0.10% | 5.7천 |
|---|
| 2026.07.07 | ₩26,276 | ₩26,276 | ₩26,142 | ₩26,196 | -0.31% | 4.1천 |
|---|
| 2026.07.06 | ₩26,142 | ₩26,209 | ₩26,142 | ₩26,158 | +0.06% | 3.3천 |
|---|
| 2026.07.02 | ₩26,209 | ₩26,216 | ₩26,142 | ₩26,182 | -0.10% | 5.3천 |
|---|
| 2026.07.01 | ₩26,009 | ₩26,182 | ₩25,848 | ₩26,182 | +0.67% | 1.3만 |
|---|
| 2026.06.30 | ₩26,142 | ₩26,142 | ₩25,674 | ₩25,928 | -0.82% | 4.1만 |
|---|
| 2026.06.29 | ₩26,142 | ₩26,142 | ₩25,968 | ₩26,069 | -0.28% | 7.3천 |
|---|
| 2026.06.26 | ₩26,156 | ₩26,156 | ₩25,938 | ₩26,089 | -0.26% | 7.4천 |
|---|
| 2026.06.25 | ₩26,359 | ₩26,359 | ₩26,009 | ₩26,142 | -0.82% | 1.1만 |
|---|
| 2026.06.24 | ₩26,423 | ₩26,450 | ₩26,129 | ₩26,202 | -0.84% | 2.2천 |
|---|
| 2026.06.23 | ₩26,316 | ₩26,316 | ₩26,129 | ₩26,129 | -0.71% | 3.2천 |
|---|
| 2026.06.22 | ₩26,263 | ₩26,263 | ₩26,156 | ₩26,248 | -0.06% | 3.9천 |
|---|
| 2026.06.18 | ₩26,316 | ₩26,396 | ₩26,202 | ₩26,303 | -0.05% | 1.7만 |
|---|
| 2026.06.17 | ₩26,129 | ₩26,276 | ₩26,102 | ₩26,102 | -0.10% | 5.3천 |
|---|
| 2026.06.16 | ₩26,156 | ₩26,343 | ₩26,102 | ₩26,182 | +0.10% | 8.2천 |
|---|
| 2026.06.15 | ₩26,196 | ₩26,236 | ₩26,142 | ₩26,142 | -0.20% | 4.1천 |
|---|
| 2026.06.12 | ₩26,222 | ₩26,222 | ₩26,075 | ₩26,075 | -0.56% | 4.2천 |
|---|
| 2026.06.11 | ₩25,911 | ₩26,182 | ₩25,911 | ₩26,122 | +0.82% | 1.5만 |
|---|
| 2026.06.10 | ₩25,861 | ₩25,968 | ₩25,861 | ₩25,875 | +0.05% | 3.2천 |
|---|
| 2026.06.09 | ₩26,273 | ₩26,273 | ₩25,928 | ₩25,928 | -1.31% | 4.2천 |
|---|
| 2026.06.08 | ₩26,129 | ₩26,129 | ₩25,955 | ₩25,955 | -0.67% | 4.9천 |
|---|
| 2026.06.05 | ₩26,182 | ₩26,316 | ₩26,075 | ₩26,075 | -0.41% | 3.9천 |
|---|
| 2026.06.04 | ₩26,527 | ₩26,527 | ₩26,263 | ₩26,263 | -1.00% | 3.3천 |
|---|
| 2026.06.03 | ₩26,396 | ₩26,396 | ₩26,316 | ₩26,316 | -0.30% | 3.3천 |
|---|
| 2026.06.02 | ₩26,503 | ₩26,584 | ₩26,477 | ₩26,529 | +0.10% | 3천 |
|---|
| 2026.06.01 | ₩26,677 | ₩26,691 | ₩26,503 | ₩26,584 | -0.35% | 5.6천 |
|---|
| 2026.05.29 | ₩26,664 | ₩26,771 | ₩26,624 | ₩26,624 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩26,664 | ₩26,731 | ₩26,610 | ₩26,650 | -0.05% | 6.2천 |
|---|
| 2026.05.27 | ₩26,664 | ₩26,664 | ₩26,557 | ₩26,557 | -0.40% | 2.3천 |
|---|
| 2026.05.26 | ₩26,423 | ₩26,680 | ₩26,423 | ₩26,584 | +0.61% | 5천 |
|---|
| 2026.05.22 | ₩26,664 | ₩26,664 | ₩26,410 | ₩26,443 | -0.83% | 4.5천 |
|---|
| 2026.05.21 | ₩26,610 | ₩26,610 | ₩26,396 | ₩26,410 | -0.75% | 4.3천 |
|---|
| 2026.05.20 | ₩26,597 | ₩26,597 | ₩26,436 | ₩26,450 | -0.55% | 7.3천 |
|---|
| 2026.05.19 | ₩26,604 | ₩26,723 | ₩26,436 | ₩26,517 | -0.33% | 3.8천 |
|---|
| 2026.05.18 | ₩26,851 | ₩26,851 | ₩26,624 | ₩26,637 | -0.80% | 9.9천 |
|---|
| 2026.05.15 | ₩26,664 | ₩26,824 | ₩26,637 | ₩26,637 | -0.10% | 3.9천 |
|---|
| 2026.05.14 | ₩27,479 | ₩27,479 | ₩27,266 | ₩27,359 | -0.44% | 3.3천 |
|---|
| 2026.05.13 | ₩27,332 | ₩27,439 | ₩27,319 | ₩27,319 | -0.05% | 1만 |
|---|
| 2026.05.12 | ₩27,514 | ₩27,514 | ₩27,359 | ₩27,399 | -0.42% | 5.3천 |
|---|
| 2026.05.11 | ₩27,399 | ₩27,413 | ₩27,346 | ₩27,399 | 0.00% | 9.6천 |
|---|
| 2026.05.08 | ₩27,212 | ₩27,346 | ₩27,212 | ₩27,346 | +0.49% | 1.4천 |
|---|
| 2026.05.07 | ₩27,332 | ₩27,332 | ₩27,279 | ₩27,279 | -0.20% | 2.2천 |
|---|
| 2026.05.06 | ₩27,319 | ₩27,413 | ₩27,319 | ₩27,332 | +0.05% | 6.9천 |
|---|
| 2026.05.05 | ₩27,266 | ₩27,346 | ₩27,266 | ₩27,332 | +0.25% | 4.7천 |
|---|
| 2026.05.04 | ₩27,346 | ₩27,372 | ₩27,225 | ₩27,266 | -0.29% | 1.1만 |
|---|
| 2026.05.01 | ₩27,078 | ₩27,439 | ₩27,078 | ₩27,279 | +0.74% | 1.7만 |
|---|
| 2026.04.30 | ₩26,945 | ₩27,199 | ₩26,945 | ₩27,132 | +0.69% | 5천 |
|---|
| 2026.04.29 | ₩27,105 | ₩27,132 | ₩26,931 | ₩26,945 | -0.59% | 7.8천 |
|---|
| 2026.04.28 | ₩27,266 | ₩27,266 | ₩27,025 | ₩27,192 | -0.27% | 3.6천 |
|---|
| 2026.04.27 | ₩27,105 | ₩27,245 | ₩27,078 | ₩27,199 | +0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩26,994 | ₩27,252 | ₩26,994 | ₩27,239 | +0.91% | 1.8천 |
|---|
| 2026.04.23 | ₩27,185 | ₩27,185 | ₩27,011 | ₩27,011 | -0.64% | 3.3천 |
|---|
| 2026.04.22 | ₩27,118 | ₩27,185 | ₩27,025 | ₩27,092 | -0.10% | 8.9천 |
|---|
| 2026.04.21 | ₩27,118 | ₩27,159 | ₩27,038 | ₩27,105 | -0.05% | 2.9천 |
|---|
| 2026.04.20 | ₩27,223 | ₩27,252 | ₩27,145 | ₩27,145 | -0.28% | 5.5천 |
|---|
| 2026.04.17 | ₩27,379 | ₩27,393 | ₩27,319 | ₩27,393 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩27,279 | ₩27,431 | ₩27,185 | ₩27,185 | -0.34% | 2.7천 |
|---|
| 2026.04.15 | ₩27,346 | ₩27,359 | ₩27,228 | ₩27,228 | -0.43% | 4.2천 |
|---|
| 2026.04.14 | ₩27,025 | ₩27,332 | ₩27,025 | ₩27,272 | +0.92% | 4.6천 |
|---|
| 2026.04.13 | ₩27,118 | ₩27,118 | ₩26,904 | ₩27,092 | -0.10% | 5.6천 |
|---|
| 2026.04.10 | ₩27,159 | ₩27,159 | ₩26,958 | ₩26,998 | -0.59% | 6.2천 |
|---|
| 2026.04.09 | ₩27,092 | ₩27,092 | ₩26,811 | ₩27,078 | -0.05% | 4.8천 |
|---|
| 2026.04.08 | ₩27,078 | ₩27,212 | ₩27,078 | ₩27,132 | +0.20% | 2.2천 |
|---|
| 2026.04.07 | ₩26,543 | ₩26,838 | ₩26,410 | ₩26,744 | +0.76% | 1.9만 |
|---|
| 2026.04.06 | ₩26,610 | ₩26,677 | ₩26,454 | ₩26,610 | 0.00% | 4.7천 |
|---|
| 2026.04.02 | ₩26,316 | ₩26,567 | ₩26,316 | ₩26,543 | +0.86% | 4.9천 |
|---|
| 2026.04.01 | ₩26,222 | ₩26,561 | ₩26,222 | ₩26,507 | +1.09% | 6천 |
|---|
| 2026.03.31 | ₩26,356 | ₩26,648 | ₩26,182 | ₩26,182 | -0.66% | 4.9만 |
|---|
| 2026.03.30 | ₩26,463 | ₩26,550 | ₩26,356 | ₩26,356 | -0.40% | 3.9천 |
|---|
| 2026.03.27 | ₩26,610 | ₩26,610 | ₩26,289 | ₩26,477 | -0.50% | 2.1만 |
|---|
| 2026.03.26 | ₩26,878 | ₩26,878 | ₩26,624 | ₩26,717 | -0.60% | 1.6만 |
|---|
| 2026.03.25 | ₩26,771 | ₩27,145 | ₩26,771 | ₩26,985 | +0.80% | 1.7천 |
|---|
| 2026.03.24 | ₩26,878 | ₩26,998 | ₩26,860 | ₩26,998 | +0.45% | 1.5천 |
|---|
| 2026.03.23 | ₩27,569 | ₩27,569 | ₩26,851 | ₩27,038 | -1.93% | 6.3천 |
|---|
| 2026.03.20 | ₩26,824 | ₩26,911 | ₩26,824 | ₩26,838 | +0.05% | 4.6천 |
|---|
| 2026.03.19 | ₩27,078 | ₩27,399 | ₩27,078 | ₩27,145 | +0.25% | 2.2천 |
|---|
| 2026.03.18 | ₩27,413 | ₩27,426 | ₩27,292 | ₩27,292 | -0.44% | 3.2천 |
|---|
| 2026.03.17 | ₩27,332 | ₩27,426 | ₩27,332 | ₩27,418 | +0.31% | 2.9천 |
|---|
| 2026.03.16 | ₩27,386 | ₩27,397 | ₩27,292 | ₩27,292 | -0.34% | 3.4천 |
|---|
| 2026.03.13 | ₩27,413 | ₩27,546 | ₩27,279 | ₩27,413 | 0.00% | 1.2만 |
|---|
| 2026.03.12 | ₩27,319 | ₩27,426 | ₩27,253 | ₩27,386 | +0.24% | 9.1천 |
|---|
| 2026.03.11 | ₩27,413 | ₩27,560 | ₩27,359 | ₩27,359 | -0.20% | 1.2만 |
|---|
| 2026.03.10 | ₩27,665 | ₩27,665 | ₩27,439 | ₩27,439 | -0.82% | 5천 |
|---|
| 2026.03.09 | ₩27,680 | ₩27,680 | ₩27,415 | ₩27,533 | -0.53% | 4.1천 |
|---|
| 2026.03.06 | ₩27,744 | ₩27,945 | ₩27,560 | ₩27,680 | -0.23% | 1.1만 |
|---|
| 2026.03.05 | ₩27,881 | ₩27,974 | ₩27,767 | ₩27,881 | 0.00% | 5.1천 |
|---|
| 2026.03.04 | ₩27,881 | ₩28,054 | ₩27,867 | ₩27,894 | +0.05% | 4.1천 |
|---|
| 2026.03.03 | ₩27,679 | ₩27,961 | ₩27,679 | ₩27,961 | +1.02% | 2.8천 |
|---|
| 2026.03.02 | ₩28,028 | ₩28,145 | ₩27,907 | ₩28,108 | +0.29% | 8.6천 |
|---|
| 2026.02.27 | ₩28,081 | ₩28,135 | ₩28,028 | ₩28,028 | -0.19% | 5.1천 |
|---|
| 2026.02.26 | ₩28,014 | ₩28,081 | ₩27,954 | ₩28,081 | +0.24% | 4.6천 |
|---|
| 2026.02.25 | ₩28,081 | ₩28,109 | ₩27,894 | ₩28,081 | 0.00% | 7.3천 |
|---|
| 2026.02.24 | ₩28,188 | ₩28,207 | ₩28,028 | ₩28,108 | -0.28% | 8천 |
|---|
| 2026.02.23 | ₩28,141 | ₩28,239 | ₩28,135 | ₩28,202 | +0.21% | 1.3천 |
|---|
| 2026.02.20 | ₩28,242 | ₩28,263 | ₩28,215 | ₩28,263 | +0.08% | 1.4천 |
|---|
| 2026.02.19 | ₩28,188 | ₩28,282 | ₩28,084 | ₩28,282 | +0.33% | 1.5천 |
|---|
| 2026.02.18 | ₩28,282 | ₩28,335 | ₩27,934 | ₩28,309 | +0.09% | 3.2천 |
|---|
| 2026.02.17 | ₩28,188 | ₩28,242 | ₩27,947 | ₩28,228 | +0.14% | 7.1천 |
|---|
| 2026.02.13 | ₩28,054 | ₩28,108 | ₩28,028 | ₩28,081 | +0.10% | 6천 |
|---|
| 2026.02.12 | ₩28,402 | ₩28,522 | ₩28,362 | ₩28,429 | +0.09% | 5.4천 |
|---|
| 2026.02.11 | ₩28,416 | ₩28,416 | ₩28,349 | ₩28,367 | -0.17% | 3.7천 |
|---|
| 2026.02.10 | ₩28,362 | ₩28,362 | ₩28,322 | ₩28,349 | -0.05% | 2.8천 |
|---|
| 2026.02.09 | ₩28,268 | ₩28,322 | ₩28,153 | ₩28,322 | +0.19% | 2.7천 |
|---|
| 2026.02.06 | ₩28,121 | ₩28,268 | ₩28,121 | ₩28,255 | +0.48% | 4.3천 |
|---|
| 2026.02.05 | ₩28,081 | ₩28,242 | ₩28,081 | ₩28,155 | +0.26% | 3.1천 |
|---|
| 2026.02.04 | ₩28,242 | ₩28,242 | ₩28,148 | ₩28,195 | -0.17% | 6.1천 |
|---|
| 2026.02.03 | ₩28,268 | ₩28,268 | ₩28,161 | ₩28,161 | -0.38% | 5.4천 |
|---|
| 2026.02.02 | ₩28,242 | ₩28,329 | ₩28,188 | ₩28,215 | -0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩28,215 | ₩28,315 | ₩28,215 | ₩28,242 | +0.09% | 4.2천 |
|---|
| 2026.01.29 | ₩28,349 | ₩28,349 | ₩28,232 | ₩28,295 | -0.19% | 4.3천 |
|---|
| 2026.01.28 | ₩28,362 | ₩28,482 | ₩28,349 | ₩28,349 | -0.05% | 3천 |
|---|
| 2026.01.27 | ₩28,509 | ₩28,629 | ₩28,362 | ₩28,389 | -0.42% | 5.1천 |
|---|
| 2026.01.26 | ₩28,643 | ₩28,659 | ₩28,442 | ₩28,468 | -0.61% | 3.7천 |
|---|
| 2026.01.23 | ₩28,576 | ₩28,616 | ₩28,283 | ₩28,563 | -0.05% | 4천 |
|---|
| 2026.01.22 | ₩28,335 | ₩28,616 | ₩28,215 | ₩28,563 | +0.80% | 9.7천 |
|---|
| 2026.01.21 | ₩28,215 | ₩28,333 | ₩28,081 | ₩28,322 | +0.38% | 6.8천 |
|---|
| 2026.01.20 | ₩28,255 | ₩28,255 | ₩27,894 | ₩28,202 | -0.19% | 1.8만 |
|---|
| 2026.01.16 | ₩28,375 | ₩28,469 | ₩28,282 | ₩28,282 | -0.33% | 8천 |
|---|
| 2026.01.15 | ₩28,295 | ₩28,456 | ₩28,282 | ₩28,322 | +0.09% | 1.3만 |
|---|
| 2026.01.14 | ₩28,095 | ₩28,295 | ₩28,081 | ₩28,268 | +0.62% | 8.7천 |
|---|
| 2026.01.13 | ₩28,115 | ₩28,115 | ₩28,041 | ₩28,115 | 0.00% | 1.6천 |
|---|
| 2026.01.12 | ₩28,121 | ₩28,121 | ₩27,854 | ₩28,028 | -0.33% | 5.2천 |
|---|
| 2026.01.09 | ₩28,041 | ₩28,135 | ₩28,041 | ₩28,108 | +0.24% | 5.2천 |
|---|
| 2026.01.08 | ₩28,028 | ₩28,095 | ₩27,947 | ₩28,014 | -0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩28,054 | ₩28,145 | ₩27,907 | ₩28,028 | -0.10% | 7.8천 |
|---|
| 2026.01.06 | ₩28,095 | ₩28,108 | ₩27,847 | ₩28,001 | -0.33% | 5.3천 |
|---|
| 2026.01.05 | ₩28,054 | ₩28,202 | ₩28,028 | ₩28,081 | +0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩27,814 | ₩28,016 | ₩27,734 | ₩28,016 | +0.73% | 5.4천 |
|---|
| 2025.12.31 | ₩27,760 | ₩28,014 | ₩27,720 | ₩27,720 | -0.14% | 2.2만 |
|---|
| 2025.12.30 | ₩27,760 | ₩28,001 | ₩27,760 | ₩27,827 | +0.24% | 7.6천 |
|---|
| 2025.12.29 | ₩27,842 | ₩27,934 | ₩27,815 | ₩27,820 | -0.08% | 9.3천 |
|---|
| 2025.12.26 | ₩27,992 | ₩27,992 | ₩27,814 | ₩27,947 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩27,854 | ₩28,002 | ₩27,760 | ₩27,787 | -0.24% | 4.4천 |
|---|
| 2025.12.23 | ₩27,867 | ₩27,921 | ₩27,760 | ₩27,854 | -0.05% | 7천 |
|---|
| 2025.12.22 | ₩28,028 | ₩28,220 | ₩27,841 | ₩28,041 | +0.05% | 2.7만 |
|---|
| 2025.12.19 | ₩27,961 | ₩28,161 | ₩27,881 | ₩28,028 | +0.24% | 6.6천 |
|---|
| 2025.12.18 | ₩27,867 | ₩28,482 | ₩27,867 | ₩28,173 | +1.10% | 9.6천 |
|---|
| 2025.12.17 | ₩27,814 | ₩27,974 | ₩27,747 | ₩27,841 | +0.10% | 8.9천 |
|---|
| 2025.12.16 | ₩27,867 | ₩28,112 | ₩27,787 | ₩27,907 | +0.14% | 1.6만 |
|---|
| 2025.12.15 | ₩27,961 | ₩28,121 | ₩27,914 | ₩27,914 | -0.17% | 1.2만 |
|---|
| 2025.12.12 | ₩27,947 | ₩28,054 | ₩27,947 | ₩27,961 | +0.05% | 8.3천 |
|---|
| 2025.12.11 | ₩27,894 | ₩28,222 | ₩27,894 | ₩28,081 | +0.67% | 1만 |
|---|
| 2025.12.10 | ₩28,001 | ₩28,034 | ₩27,854 | ₩27,907 | -0.33% | 9.7천 |
|---|
| 2025.12.09 | ₩28,014 | ₩28,228 | ₩27,867 | ₩27,867 | -0.53% | 2.1만 |
|---|
| 2025.12.08 | ₩28,135 | ₩28,148 | ₩27,841 | ₩27,881 | -0.90% | 8천 |
|---|
| 2025.12.05 | ₩28,240 | ₩28,449 | ₩28,081 | ₩28,124 | -0.41% | 9.2천 |
|---|
| 2025.12.04 | ₩28,309 | ₩28,377 | ₩28,014 | ₩28,309 | 0.00% | 7.6천 |
|---|
| 2025.12.03 | ₩27,961 | ₩28,589 | ₩27,961 | ₩28,335 | +1.34% | 1.1만 |
|---|
| 2025.12.02 | ₩28,255 | ₩28,870 | ₩28,001 | ₩28,670 | +1.47% | 1.1만 |
|---|
| 2025.12.01 | ₩28,255 | ₩28,964 | ₩28,202 | ₩28,255 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩28,202 | ₩28,202 | ₩28,202 | ₩28,202 | 0.00% | 900 |
|---|
| 2025.11.26 | ₩28,859 | ₩28,859 | ₩28,095 | ₩28,161 | -2.42% | 4.3천 |
|---|
| 2025.11.25 | ₩28,375 | ₩28,539 | ₩28,175 | ₩28,175 | -0.71% | 4.8천 |
|---|
| 2025.11.24 | ₩28,429 | ₩28,910 | ₩28,429 | ₩28,442 | +0.05% | 4.3천 |
|---|
| 2025.11.21 | ₩28,576 | ₩28,576 | ₩28,302 | ₩28,429 | -0.51% | 6.1천 |
|---|
| 2025.11.20 | ₩28,536 | ₩28,770 | ₩28,522 | ₩28,726 | +0.67% | 6.1천 |
|---|
| 2025.11.19 | ₩28,629 | ₩28,814 | ₩28,629 | ₩28,629 | 0.00% | 2.2천 |
|---|
| 2025.11.18 | ₩28,794 | ₩28,817 | ₩28,516 | ₩28,637 | -0.54% | 1.6천 |
|---|
| 2025.11.17 | ₩28,884 | ₩28,950 | ₩28,442 | ₩28,442 | -1.53% | 5.8천 |
|---|
| 2025.11.14 | ₩28,576 | ₩28,897 | ₩28,469 | ₩28,884 | +1.08% | 5.9천 |
|---|
| 2025.11.13 | ₩29,231 | ₩29,231 | ₩28,937 | ₩29,218 | -0.05% | 1.1만 |
|---|
| 2025.11.12 | ₩29,245 | ₩29,672 | ₩29,164 | ₩29,178 | -0.23% | 9천 |
|---|
| 2025.11.11 | ₩29,418 | ₩29,418 | ₩29,271 | ₩29,271 | -0.50% | 1.1천 |
|---|
| 2025.11.10 | ₩29,539 | ₩29,539 | ₩29,385 | ₩29,418 | -0.41% | 6.3천 |
|---|
| 2025.11.07 | ₩29,285 | ₩29,285 | ₩29,204 | ₩29,204 | -0.27% | 2.2천 |
|---|
| 2025.11.06 | ₩29,231 | ₩29,231 | ₩29,178 | ₩29,231 | 0.00% | 2.7천 |
|---|
| 2025.11.05 | ₩29,338 | ₩29,450 | ₩29,267 | ₩29,325 | -0.05% | 2.6천 |
|---|
| 2025.11.04 | ₩29,940 | ₩29,940 | ₩29,254 | ₩29,311 | -2.10% | 5.5천 |
|---|
| 2025.11.03 | ₩29,472 | ₩29,980 | ₩29,204 | ₩29,940 | +1.59% | 7.3천 |
|---|
| 2025.10.31 | ₩29,004 | ₩29,485 | ₩29,004 | ₩29,432 | +1.48% | 1.2만 |
|---|
| 2025.10.30 | ₩29,164 | ₩29,392 | ₩29,111 | ₩29,285 | +0.41% | 8.2천 |
|---|
| 2025.10.29 | ₩29,512 | ₩29,512 | ₩29,285 | ₩29,285 | -0.77% | 5.6천 |
|---|
| 2025.10.28 | ₩29,493 | ₩29,525 | ₩29,220 | ₩29,385 | -0.37% | 5.8천 |
|---|
| 2025.10.27 | ₩29,084 | ₩29,463 | ₩29,084 | ₩29,365 | +0.97% | 2.6천 |
|---|
| 2025.10.24 | ₩29,384 | ₩29,539 | ₩29,298 | ₩29,298 | -0.29% | 1.8천 |
|---|
| 2025.10.23 | ₩29,606 | ₩29,606 | ₩29,298 | ₩29,298 | -1.04% | 3천 |
|---|
| 2025.10.22 | ₩29,552 | ₩29,552 | ₩29,352 | ₩29,392 | -0.54% | 4.5천 |
|---|
| 2025.10.21 | ₩29,352 | ₩29,619 | ₩29,352 | ₩29,619 | +0.91% | 1.4천 |
|---|
| 2025.10.20 | ₩29,311 | ₩29,325 | ₩29,151 | ₩29,258 | -0.18% | 3.2천 |
|---|
| 2025.10.17 | ₩29,178 | ₩29,278 | ₩29,178 | ₩29,278 | +0.34% | 3.8천 |
|---|
| 2025.10.16 | ₩29,151 | ₩29,686 | ₩29,151 | ₩29,258 | +0.37% | 8.6천 |
|---|
| 2025.10.15 | ₩29,632 | ₩29,646 | ₩29,405 | ₩29,405 | -0.77% | 2.2천 |
|---|
| 2025.10.14 | ₩29,459 | ₩29,753 | ₩29,325 | ₩29,499 | +0.14% | 6.2천 |
|---|
| 2025.10.13 | ₩29,556 | ₩29,556 | ₩29,448 | ₩29,448 | -0.37% | 1.9천 |
|---|
| 2025.10.10 | ₩29,586 | ₩29,586 | ₩29,586 | ₩29,586 | 0.00% | 1.2천 |
|---|