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 | ₩30,090 | ₩30,573 | ₩29,561 | ₩30,130 | +0.13% | 9.8천 |
| 2026.10.08 | ₩28,575 | ₩30,412 | ₩28,575 | ₩30,090 | +5.30% | 1.9만 |
| 2026.10.07 | ₩30,023 | ₩30,573 | ₩29,272 | ₩30,076 | +0.18% | 2.3만 |
| 2026.10.06 | ₩29,238 | ₩30,505 | ₩29,232 | ₩30,103 | +2.96% | 2.1만 |
| 2026.10.05 | ₩29,895 | ₩30,304 | ₩29,567 | ₩29,875 | -0.07% | 1.5만 |
| 2026.10.02 | ₩29,688 | ₩30,090 | ₩29,433 | ₩29,634 | -0.18% | 1.7만 |
| 2026.10.01 | ₩29,004 | ₩30,519 | ₩28,642 | ₩29,688 | +2.36% | 5.6만 |
| 2026.09.30 | ₩29,004 | ₩29,513 | ₩28,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,165 |
| +0.55% |
| 1.3만 |
| 2026.09.29 | ₩27,663 | ₩30,573 | ₩27,663 | ₩29,513 | +6.69% | 1.2만 |
|---|
| 2026.09.28 | ₩28,883 | ₩30,653 | ₩28,776 | ₩29,084 | +0.70% | 1.2만 |
|---|
| 2026.09.25 | ₩29,124 | ₩29,473 | ₩28,923 | ₩29,084 | -0.14% | 1.2만 |
|---|
| 2026.09.24 | ₩28,963 | ₩29,486 | ₩28,092 | ₩29,232 | +0.93% | 1.9만 |
|---|
| 2026.09.23 | ₩28,682 | ₩29,124 | ₩28,168 | ₩28,789 | +0.37% | 2.1만 |
|---|
| 2026.09.22 | ₩28,709 | ₩29,071 | ₩28,481 | ₩28,749 | +0.14% | 1.8만 |
|---|
| 2026.09.21 | ₩28,856 | ₩29,252 | ₩28,521 | ₩28,749 | -0.37% | 3.3만 |
|---|
| 2026.09.18 | ₩28,159 | ₩29,178 | ₩27,503 | ₩28,923 | +2.71% | 5.6만 |
|---|
| 2026.09.17 | ₩27,753 | ₩28,619 | ₩27,636 | ₩28,199 | +1.61% | 2.1만 |
|---|
| 2026.09.16 | ₩27,596 | ₩28,172 | ₩27,291 | ₩27,636 | +0.15% | 8.5천 |
|---|
| 2026.09.15 | ₩27,569 | ₩27,837 | ₩27,246 | ₩27,596 | +0.10% | 1.4만 |
|---|
| 2026.09.14 | ₩27,596 | ₩28,105 | ₩27,167 | ₩27,703 | +0.39% | 2만 |
|---|
| 2026.09.11 | ₩27,991 | ₩27,991 | ₩27,448 | ₩27,596 | -1.41% | 1.4만 |
|---|
| 2026.09.10 | ₩27,569 | ₩27,797 | ₩27,153 | ₩27,569 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩27,502 | ₩27,985 | ₩27,260 | ₩27,690 | +0.68% | 1.9만 |
|---|
| 2026.09.08 | ₩27,971 | ₩28,159 | ₩27,589 | ₩27,730 | -0.86% | 6천 |
|---|
| 2026.09.04 | ₩27,676 | ₩28,206 | ₩27,475 | ₩27,958 | +1.02% | 1.9만 |
|---|
| 2026.09.03 | ₩27,810 | ₩28,253 | ₩27,140 | ₩27,690 | -0.43% | 1.4만 |
|---|
| 2026.09.02 | ₩27,301 | ₩28,280 | ₩27,153 | ₩27,810 | +1.87% | 4.1만 |
|---|
| 2026.09.01 | ₩27,690 | ₩27,743 | ₩27,220 | ₩27,381 | -1.11% | 1.6만 |
|---|
| 2026.08.31 | ₩28,092 | ₩28,092 | ₩27,314 | ₩27,810 | -1.00% | 2.6만 |
|---|
| 2026.08.28 | ₩28,400 | ₩28,400 | ₩27,743 | ₩28,105 | -1.04% | 4.7만 |
|---|
| 2026.08.27 | ₩27,502 | ₩28,722 | ₩27,267 | ₩28,400 | +3.27% | 6.1만 |
|---|
| 2026.08.26 | ₩26,697 | ₩28,467 | ₩26,697 | ₩27,515 | +3.06% | 1.1만 |
|---|
| 2026.08.25 | ₩27,488 | ₩27,488 | ₩27,113 | ₩27,475 | -0.05% | 2만 |
|---|
| 2026.08.24 | ₩26,717 | ₩27,623 | ₩26,717 | ₩27,220 | +1.88% | 3.4만 |
|---|
| 2026.08.21 | ₩26,858 | ₩26,932 | ₩26,671 | ₩26,932 | +0.27% | 3.7천 |
|---|
| 2026.08.20 | ₩26,644 | ₩27,073 | ₩26,630 | ₩26,965 | +1.21% | 2.1만 |
|---|
| 2026.08.19 | ₩26,255 | ₩26,939 | ₩26,081 | ₩26,885 | +2.40% | 3.6만 |
|---|
| 2026.08.18 | ₩26,148 | ₩26,181 | ₩25,997 | ₩26,181 | +0.13% | 3.7천 |
|---|
| 2026.08.17 | ₩26,127 | ₩26,282 | ₩26,009 | ₩26,134 | +0.03% | 8.6천 |
|---|
| 2026.08.14 | ₩25,987 | ₩26,469 | ₩25,973 | ₩26,148 | +0.62% | 2.3만 |
|---|
| 2026.08.13 | ₩26,570 | ₩26,617 | ₩26,488 | ₩26,550 | -0.08% | 1.3만 |
|---|
| 2026.08.12 | ₩26,376 | ₩26,565 | ₩26,376 | ₩26,510 | +0.51% | 1.9만 |
|---|
| 2026.08.11 | ₩26,402 | ₩26,429 | ₩26,335 | ₩26,362 | -0.15% | 1.2만 |
|---|
| 2026.08.10 | ₩26,335 | ₩26,416 | ₩26,282 | ₩26,416 | +0.31% | 2.1만 |
|---|
| 2026.08.07 | ₩26,268 | ₩26,335 | ₩26,161 | ₩26,268 | 0.00% | 8.2천 |
|---|
| 2026.08.06 | ₩26,295 | ₩26,322 | ₩26,235 | ₩26,255 | -0.15% | 9.7천 |
|---|
| 2026.08.05 | ₩26,245 | ₩26,335 | ₩26,245 | ₩26,308 | +0.24% | 1.7만 |
|---|
| 2026.08.04 | ₩26,255 | ₩26,355 | ₩26,255 | ₩26,282 | +0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩26,362 | ₩26,376 | ₩26,349 | ₩26,349 | -0.05% | 1.6만 |
|---|
| 2026.07.31 | ₩26,268 | ₩26,389 | ₩25,893 | ₩26,376 | +0.41% | 1.8만 |
|---|
| 2026.07.30 | ₩26,215 | ₩26,282 | ₩26,164 | ₩26,268 | +0.20% | 7.8천 |
|---|
| 2026.07.29 | ₩26,141 | ₩26,255 | ₩26,134 | ₩26,134 | -0.03% | 7.9천 |
|---|
| 2026.07.28 | ₩26,081 | ₩26,215 | ₩26,081 | ₩26,148 | +0.26% | 4천 |
|---|
| 2026.07.27 | ₩26,094 | ₩26,201 | ₩26,082 | ₩26,148 | +0.21% | 6.8천 |
|---|
| 2026.07.24 | ₩26,081 | ₩26,123 | ₩25,933 | ₩26,027 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩26,295 | ₩26,376 | ₩26,060 | ₩26,060 | -0.89% | 3.2천 |
|---|
| 2026.07.22 | ₩26,416 | ₩26,416 | ₩26,342 | ₩26,342 | -0.28% | 2.4천 |
|---|
| 2026.07.21 | ₩26,467 | ₩26,510 | ₩26,416 | ₩26,416 | -0.19% | 3.2천 |
|---|
| 2026.07.20 | ₩26,416 | ₩26,550 | ₩26,389 | ₩26,456 | +0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩26,308 | ₩26,416 | ₩26,308 | ₩26,416 | +0.41% | 4.8천 |
|---|
| 2026.07.16 | ₩26,483 | ₩26,523 | ₩26,282 | ₩26,456 | -0.10% | 3.5천 |
|---|
| 2026.07.15 | ₩26,055 | ₩26,402 | ₩26,055 | ₩26,402 | +1.33% | 4.7천 |
|---|
| 2026.07.14 | ₩26,081 | ₩26,267 | ₩26,081 | ₩26,174 | +0.36% | 6.7천 |
|---|
| 2026.07.13 | ₩26,174 | ₩26,174 | ₩25,960 | ₩26,107 | -0.26% | 5.3천 |
|---|
| 2026.07.10 | ₩26,291 | ₩26,291 | ₩26,134 | ₩26,134 | -0.60% | 2.5천 |
|---|
| 2026.07.09 | ₩26,295 | ₩26,295 | ₩26,040 | ₩26,161 | -0.51% | 2.9천 |
|---|
| 2026.07.08 | ₩26,215 | ₩26,335 | ₩26,081 | ₩26,188 | -0.10% | 5.7천 |
|---|
| 2026.07.07 | ₩26,349 | ₩26,349 | ₩26,215 | ₩26,268 | -0.31% | 4.1천 |
|---|
| 2026.07.06 | ₩26,215 | ₩26,282 | ₩26,215 | ₩26,231 | +0.06% | 3.3천 |
|---|
| 2026.07.02 | ₩26,282 | ₩26,288 | ₩26,215 | ₩26,255 | -0.10% | 5.3천 |
|---|
| 2026.07.01 | ₩26,081 | ₩26,255 | ₩25,920 | ₩26,255 | +0.67% | 1.3만 |
|---|
| 2026.06.30 | ₩26,215 | ₩26,215 | ₩25,745 | ₩26,000 | -0.82% | 4.1만 |
|---|
| 2026.06.29 | ₩26,215 | ₩26,215 | ₩26,040 | ₩26,141 | -0.28% | 7.3천 |
|---|
| 2026.06.26 | ₩26,228 | ₩26,228 | ₩26,009 | ₩26,161 | -0.26% | 7.4천 |
|---|
| 2026.06.25 | ₩26,432 | ₩26,432 | ₩26,081 | ₩26,215 | -0.82% | 1.1만 |
|---|
| 2026.06.24 | ₩26,496 | ₩26,523 | ₩26,201 | ₩26,275 | -0.84% | 2.2천 |
|---|
| 2026.06.23 | ₩26,389 | ₩26,389 | ₩26,201 | ₩26,201 | -0.71% | 3.2천 |
|---|
| 2026.06.22 | ₩26,335 | ₩26,335 | ₩26,228 | ₩26,321 | -0.06% | 3.9천 |
|---|
| 2026.06.18 | ₩26,389 | ₩26,469 | ₩26,275 | ₩26,376 | -0.05% | 1.7만 |
|---|
| 2026.06.17 | ₩26,201 | ₩26,349 | ₩26,174 | ₩26,174 | -0.10% | 5.3천 |
|---|
| 2026.06.16 | ₩26,228 | ₩26,416 | ₩26,174 | ₩26,255 | +0.10% | 8.2천 |
|---|
| 2026.06.15 | ₩26,268 | ₩26,308 | ₩26,215 | ₩26,215 | -0.20% | 4.1천 |
|---|
| 2026.06.12 | ₩26,295 | ₩26,295 | ₩26,148 | ₩26,148 | -0.56% | 4.2천 |
|---|
| 2026.06.11 | ₩25,983 | ₩26,255 | ₩25,983 | ₩26,194 | +0.82% | 1.5만 |
|---|
| 2026.06.10 | ₩25,933 | ₩26,040 | ₩25,933 | ₩25,946 | +0.05% | 3.2천 |
|---|
| 2026.06.09 | ₩26,346 | ₩26,346 | ₩26,000 | ₩26,000 | -1.31% | 4.2천 |
|---|
| 2026.06.08 | ₩26,201 | ₩26,201 | ₩26,027 | ₩26,027 | -0.67% | 4.9천 |
|---|
| 2026.06.05 | ₩26,255 | ₩26,389 | ₩26,148 | ₩26,148 | -0.41% | 3.9천 |
|---|
| 2026.06.04 | ₩26,601 | ₩26,601 | ₩26,335 | ₩26,335 | -1.00% | 3.3천 |
|---|
| 2026.06.03 | ₩26,469 | ₩26,469 | ₩26,389 | ₩26,389 | -0.30% | 3.3천 |
|---|
| 2026.06.02 | ₩26,577 | ₩26,657 | ₩26,550 | ₩26,602 | +0.10% | 3천 |
|---|
| 2026.06.01 | ₩26,751 | ₩26,764 | ₩26,577 | ₩26,657 | -0.35% | 5.6천 |
|---|
| 2026.05.29 | ₩26,738 | ₩26,845 | ₩26,697 | ₩26,697 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩26,738 | ₩26,805 | ₩26,684 | ₩26,724 | -0.05% | 6.2천 |
|---|
| 2026.05.27 | ₩26,738 | ₩26,738 | ₩26,630 | ₩26,630 | -0.40% | 2.3천 |
|---|
| 2026.05.26 | ₩26,496 | ₩26,754 | ₩26,496 | ₩26,657 | +0.61% | 5천 |
|---|
| 2026.05.22 | ₩26,738 | ₩26,738 | ₩26,483 | ₩26,516 | -0.83% | 4.5천 |
|---|
| 2026.05.21 | ₩26,684 | ₩26,684 | ₩26,469 | ₩26,483 | -0.75% | 4.3천 |
|---|
| 2026.05.20 | ₩26,671 | ₩26,671 | ₩26,510 | ₩26,523 | -0.55% | 7.3천 |
|---|
| 2026.05.19 | ₩26,677 | ₩26,797 | ₩26,510 | ₩26,590 | -0.33% | 3.8천 |
|---|
| 2026.05.18 | ₩26,925 | ₩26,925 | ₩26,697 | ₩26,711 | -0.80% | 9.9천 |
|---|
| 2026.05.15 | ₩26,738 | ₩26,898 | ₩26,711 | ₩26,711 | -0.10% | 3.9천 |
|---|
| 2026.05.14 | ₩27,555 | ₩27,555 | ₩27,341 | ₩27,435 | -0.44% | 3.3천 |
|---|
| 2026.05.13 | ₩27,408 | ₩27,515 | ₩27,395 | ₩27,395 | -0.05% | 1만 |
|---|
| 2026.05.12 | ₩27,590 | ₩27,590 | ₩27,435 | ₩27,475 | -0.42% | 5.3천 |
|---|
| 2026.05.11 | ₩27,475 | ₩27,488 | ₩27,421 | ₩27,475 | 0.00% | 9.6천 |
|---|
| 2026.05.08 | ₩27,287 | ₩27,421 | ₩27,287 | ₩27,421 | +0.49% | 1.4천 |
|---|
| 2026.05.07 | ₩27,408 | ₩27,408 | ₩27,354 | ₩27,354 | -0.20% | 2.2천 |
|---|
| 2026.05.06 | ₩27,395 | ₩27,488 | ₩27,395 | ₩27,408 | +0.05% | 6.9천 |
|---|
| 2026.05.05 | ₩27,341 | ₩27,421 | ₩27,341 | ₩27,408 | +0.25% | 4.7천 |
|---|
| 2026.05.04 | ₩27,421 | ₩27,448 | ₩27,301 | ₩27,341 | -0.29% | 1.1만 |
|---|
| 2026.05.01 | ₩27,153 | ₩27,515 | ₩27,153 | ₩27,354 | +0.74% | 1.7만 |
|---|
| 2026.04.30 | ₩27,019 | ₩27,274 | ₩27,019 | ₩27,207 | +0.69% | 5천 |
|---|
| 2026.04.29 | ₩27,180 | ₩27,207 | ₩27,006 | ₩27,019 | -0.59% | 7.8천 |
|---|
| 2026.04.28 | ₩27,341 | ₩27,341 | ₩27,100 | ₩27,267 | -0.27% | 3.6천 |
|---|
| 2026.04.27 | ₩27,180 | ₩27,321 | ₩27,153 | ₩27,274 | +0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩27,069 | ₩27,328 | ₩27,069 | ₩27,314 | +0.91% | 1.8천 |
|---|
| 2026.04.23 | ₩27,260 | ₩27,260 | ₩27,086 | ₩27,086 | -0.64% | 3.3천 |
|---|
| 2026.04.22 | ₩27,193 | ₩27,260 | ₩27,100 | ₩27,167 | -0.10% | 8.9천 |
|---|
| 2026.04.21 | ₩27,193 | ₩27,234 | ₩27,113 | ₩27,180 | -0.05% | 2.9천 |
|---|
| 2026.04.20 | ₩27,298 | ₩27,328 | ₩27,220 | ₩27,220 | -0.28% | 5.5천 |
|---|
| 2026.04.17 | ₩27,455 | ₩27,468 | ₩27,395 | ₩27,468 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩27,354 | ₩27,507 | ₩27,260 | ₩27,260 | -0.34% | 2.7천 |
|---|
| 2026.04.15 | ₩27,421 | ₩27,435 | ₩27,303 | ₩27,303 | -0.43% | 4.2천 |
|---|
| 2026.04.14 | ₩27,100 | ₩27,408 | ₩27,100 | ₩27,348 | +0.92% | 4.6천 |
|---|
| 2026.04.13 | ₩27,193 | ₩27,193 | ₩26,979 | ₩27,167 | -0.10% | 5.6천 |
|---|
| 2026.04.10 | ₩27,234 | ₩27,234 | ₩27,033 | ₩27,073 | -0.59% | 6.2천 |
|---|
| 2026.04.09 | ₩27,167 | ₩27,167 | ₩26,885 | ₩27,153 | -0.05% | 4.8천 |
|---|
| 2026.04.08 | ₩27,153 | ₩27,287 | ₩27,153 | ₩27,207 | +0.20% | 2.2천 |
|---|
| 2026.04.07 | ₩26,617 | ₩26,912 | ₩26,483 | ₩26,818 | +0.76% | 1.9만 |
|---|
| 2026.04.06 | ₩26,684 | ₩26,751 | ₩26,527 | ₩26,684 | 0.00% | 4.7천 |
|---|
| 2026.04.02 | ₩26,389 | ₩26,641 | ₩26,389 | ₩26,617 | +0.86% | 4.9천 |
|---|
| 2026.04.01 | ₩26,295 | ₩26,634 | ₩26,295 | ₩26,581 | +1.09% | 6천 |
|---|
| 2026.03.31 | ₩26,429 | ₩26,721 | ₩26,255 | ₩26,255 | -0.66% | 4.9만 |
|---|
| 2026.03.30 | ₩26,536 | ₩26,624 | ₩26,429 | ₩26,429 | -0.40% | 3.9천 |
|---|
| 2026.03.27 | ₩26,684 | ₩26,684 | ₩26,362 | ₩26,550 | -0.50% | 2.1만 |
|---|
| 2026.03.26 | ₩26,952 | ₩26,952 | ₩26,697 | ₩26,791 | -0.60% | 1.6만 |
|---|
| 2026.03.25 | ₩26,845 | ₩27,220 | ₩26,845 | ₩27,059 | +0.80% | 1.7천 |
|---|
| 2026.03.24 | ₩26,952 | ₩27,073 | ₩26,935 | ₩27,073 | +0.45% | 1.5천 |
|---|
| 2026.03.23 | ₩27,645 | ₩27,645 | ₩26,925 | ₩27,113 | -1.93% | 6.3천 |
|---|
| 2026.03.20 | ₩26,898 | ₩26,986 | ₩26,898 | ₩26,912 | +0.05% | 4.6천 |
|---|
| 2026.03.19 | ₩27,153 | ₩27,475 | ₩27,153 | ₩27,220 | +0.25% | 2.2천 |
|---|
| 2026.03.18 | ₩27,488 | ₩27,502 | ₩27,368 | ₩27,368 | -0.44% | 3.2천 |
|---|
| 2026.03.17 | ₩27,408 | ₩27,502 | ₩27,408 | ₩27,494 | +0.31% | 2.9천 |
|---|
| 2026.03.16 | ₩27,462 | ₩27,472 | ₩27,368 | ₩27,368 | -0.34% | 3.4천 |
|---|
| 2026.03.13 | ₩27,488 | ₩27,623 | ₩27,354 | ₩27,488 | 0.00% | 1.2만 |
|---|
| 2026.03.12 | ₩27,395 | ₩27,502 | ₩27,329 | ₩27,462 | +0.24% | 9.1천 |
|---|
| 2026.03.11 | ₩27,488 | ₩27,636 | ₩27,435 | ₩27,435 | -0.20% | 1.2만 |
|---|
| 2026.03.10 | ₩27,742 | ₩27,742 | ₩27,515 | ₩27,515 | -0.82% | 5천 |
|---|
| 2026.03.09 | ₩27,757 | ₩27,757 | ₩27,491 | ₩27,609 | -0.53% | 4.1천 |
|---|
| 2026.03.06 | ₩27,821 | ₩28,022 | ₩27,636 | ₩27,757 | -0.23% | 1.1만 |
|---|
| 2026.03.05 | ₩27,958 | ₩28,052 | ₩27,844 | ₩27,958 | 0.00% | 5.1천 |
|---|
| 2026.03.04 | ₩27,958 | ₩28,132 | ₩27,944 | ₩27,971 | +0.05% | 4.1천 |
|---|
| 2026.03.03 | ₩27,755 | ₩28,038 | ₩27,755 | ₩28,038 | +1.02% | 2.8천 |
|---|
| 2026.03.02 | ₩28,105 | ₩28,223 | ₩27,985 | ₩28,186 | +0.29% | 8.6천 |
|---|
| 2026.02.27 | ₩28,159 | ₩28,213 | ₩28,105 | ₩28,105 | -0.19% | 5.1천 |
|---|
| 2026.02.26 | ₩28,092 | ₩28,159 | ₩28,032 | ₩28,159 | +0.24% | 4.6천 |
|---|
| 2026.02.25 | ₩28,159 | ₩28,187 | ₩27,971 | ₩28,159 | 0.00% | 7.3천 |
|---|
| 2026.02.24 | ₩28,266 | ₩28,285 | ₩28,105 | ₩28,186 | -0.28% | 8천 |
|---|
| 2026.02.23 | ₩28,219 | ₩28,317 | ₩28,213 | ₩28,280 | +0.21% | 1.3천 |
|---|
| 2026.02.20 | ₩28,320 | ₩28,341 | ₩28,293 | ₩28,341 | +0.08% | 1.4천 |
|---|
| 2026.02.19 | ₩28,266 | ₩28,360 | ₩28,162 | ₩28,360 | +0.33% | 1.5천 |
|---|
| 2026.02.18 | ₩28,360 | ₩28,414 | ₩28,011 | ₩28,387 | +0.09% | 3.2천 |
|---|
| 2026.02.17 | ₩28,266 | ₩28,320 | ₩28,025 | ₩28,306 | +0.14% | 7.1천 |
|---|
| 2026.02.13 | ₩28,132 | ₩28,186 | ₩28,105 | ₩28,159 | +0.10% | 6천 |
|---|
| 2026.02.12 | ₩28,481 | ₩28,601 | ₩28,440 | ₩28,508 | +0.09% | 5.4천 |
|---|
| 2026.02.11 | ₩28,494 | ₩28,494 | ₩28,427 | ₩28,446 | -0.17% | 3.7천 |
|---|
| 2026.02.10 | ₩28,440 | ₩28,440 | ₩28,400 | ₩28,427 | -0.05% | 2.8천 |
|---|
| 2026.02.09 | ₩28,347 | ₩28,400 | ₩28,231 | ₩28,400 | +0.19% | 2.7천 |
|---|
| 2026.02.06 | ₩28,199 | ₩28,347 | ₩28,199 | ₩28,333 | +0.48% | 4.3천 |
|---|
| 2026.02.05 | ₩28,159 | ₩28,320 | ₩28,159 | ₩28,233 | +0.26% | 3.1천 |
|---|
| 2026.02.04 | ₩28,320 | ₩28,320 | ₩28,226 | ₩28,273 | -0.17% | 6.1천 |
|---|
| 2026.02.03 | ₩28,347 | ₩28,347 | ₩28,239 | ₩28,239 | -0.38% | 5.4천 |
|---|
| 2026.02.02 | ₩28,320 | ₩28,407 | ₩28,266 | ₩28,293 | -0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩28,293 | ₩28,394 | ₩28,293 | ₩28,320 | +0.09% | 4.2천 |
|---|
| 2026.01.29 | ₩28,427 | ₩28,427 | ₩28,310 | ₩28,373 | -0.19% | 4.3천 |
|---|
| 2026.01.28 | ₩28,440 | ₩28,561 | ₩28,427 | ₩28,427 | -0.05% | 3천 |
|---|
| 2026.01.27 | ₩28,588 | ₩28,709 | ₩28,440 | ₩28,467 | -0.42% | 5.1천 |
|---|
| 2026.01.26 | ₩28,722 | ₩28,738 | ₩28,521 | ₩28,546 | -0.61% | 3.7천 |
|---|
| 2026.01.23 | ₩28,655 | ₩28,695 | ₩28,361 | ₩28,642 | -0.05% | 4천 |
|---|
| 2026.01.22 | ₩28,414 | ₩28,695 | ₩28,293 | ₩28,642 | +0.80% | 9.7천 |
|---|
| 2026.01.21 | ₩28,293 | ₩28,411 | ₩28,159 | ₩28,400 | +0.38% | 6.8천 |
|---|
| 2026.01.20 | ₩28,333 | ₩28,333 | ₩27,971 | ₩28,280 | -0.19% | 1.8만 |
|---|
| 2026.01.16 | ₩28,454 | ₩28,548 | ₩28,360 | ₩28,360 | -0.33% | 8천 |
|---|
| 2026.01.15 | ₩28,373 | ₩28,534 | ₩28,360 | ₩28,400 | +0.09% | 1.3만 |
|---|
| 2026.01.14 | ₩28,172 | ₩28,373 | ₩28,159 | ₩28,347 | +0.62% | 8.7천 |
|---|
| 2026.01.13 | ₩28,192 | ₩28,192 | ₩28,119 | ₩28,192 | 0.00% | 1.6천 |
|---|
| 2026.01.12 | ₩28,199 | ₩28,199 | ₩27,931 | ₩28,105 | -0.33% | 5.2천 |
|---|
| 2026.01.09 | ₩28,119 | ₩28,213 | ₩28,119 | ₩28,186 | +0.24% | 5.2천 |
|---|
| 2026.01.08 | ₩28,105 | ₩28,172 | ₩28,025 | ₩28,092 | -0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩28,132 | ₩28,223 | ₩27,985 | ₩28,105 | -0.10% | 7.8천 |
|---|
| 2026.01.06 | ₩28,172 | ₩28,186 | ₩27,924 | ₩28,078 | -0.33% | 5.3천 |
|---|
| 2026.01.05 | ₩28,132 | ₩28,280 | ₩28,105 | ₩28,159 | +0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩27,891 | ₩28,093 | ₩27,810 | ₩28,093 | +0.73% | 5.4천 |
|---|
| 2025.12.31 | ₩27,837 | ₩28,092 | ₩27,797 | ₩27,797 | -0.14% | 2.2만 |
|---|
| 2025.12.30 | ₩27,837 | ₩28,078 | ₩27,837 | ₩27,904 | +0.24% | 7.6천 |
|---|
| 2025.12.29 | ₩27,919 | ₩28,011 | ₩27,892 | ₩27,897 | -0.08% | 9.3천 |
|---|
| 2025.12.26 | ₩28,069 | ₩28,069 | ₩27,891 | ₩28,025 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩27,931 | ₩28,080 | ₩27,837 | ₩27,864 | -0.24% | 4.4천 |
|---|
| 2025.12.23 | ₩27,944 | ₩27,998 | ₩27,837 | ₩27,931 | -0.05% | 7천 |
|---|
| 2025.12.22 | ₩28,105 | ₩28,298 | ₩27,918 | ₩28,119 | +0.05% | 2.7만 |
|---|
| 2025.12.19 | ₩28,038 | ₩28,239 | ₩27,958 | ₩28,105 | +0.24% | 6.6천 |
|---|
| 2025.12.18 | ₩27,944 | ₩28,561 | ₩27,944 | ₩28,251 | +1.10% | 9.6천 |
|---|
| 2025.12.17 | ₩27,891 | ₩28,052 | ₩27,824 | ₩27,918 | +0.10% | 8.9천 |
|---|
| 2025.12.16 | ₩27,944 | ₩28,190 | ₩27,864 | ₩27,985 | +0.14% | 1.6만 |
|---|
| 2025.12.15 | ₩28,038 | ₩28,199 | ₩27,991 | ₩27,991 | -0.17% | 1.2만 |
|---|
| 2025.12.12 | ₩28,025 | ₩28,132 | ₩28,025 | ₩28,038 | +0.05% | 8.3천 |
|---|
| 2025.12.11 | ₩27,971 | ₩28,300 | ₩27,971 | ₩28,159 | +0.67% | 1만 |
|---|
| 2025.12.10 | ₩28,078 | ₩28,112 | ₩27,931 | ₩27,985 | -0.33% | 9.7천 |
|---|
| 2025.12.09 | ₩28,092 | ₩28,306 | ₩27,944 | ₩27,944 | -0.53% | 2.1만 |
|---|
| 2025.12.08 | ₩28,213 | ₩28,226 | ₩27,918 | ₩27,958 | -0.90% | 8천 |
|---|
| 2025.12.05 | ₩28,318 | ₩28,528 | ₩28,159 | ₩28,202 | -0.41% | 9.2천 |
|---|
| 2025.12.04 | ₩28,387 | ₩28,455 | ₩28,092 | ₩28,387 | 0.00% | 7.6천 |
|---|
| 2025.12.03 | ₩28,038 | ₩28,668 | ₩28,038 | ₩28,414 | +1.34% | 1.1만 |
|---|
| 2025.12.02 | ₩28,333 | ₩28,950 | ₩28,078 | ₩28,749 | +1.47% | 1.1만 |
|---|
| 2025.12.01 | ₩28,333 | ₩29,044 | ₩28,280 | ₩28,333 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩28,280 | ₩28,280 | ₩28,280 | ₩28,280 | 0.00% | 900 |
|---|
| 2025.11.26 | ₩28,939 | ₩28,939 | ₩28,172 | ₩28,239 | -2.42% | 4.3천 |
|---|
| 2025.11.25 | ₩28,454 | ₩28,617 | ₩28,253 | ₩28,253 | -0.71% | 4.8천 |
|---|
| 2025.11.24 | ₩28,508 | ₩28,990 | ₩28,508 | ₩28,521 | +0.05% | 4.3천 |
|---|
| 2025.11.21 | ₩28,655 | ₩28,655 | ₩28,380 | ₩28,508 | -0.51% | 6.1천 |
|---|
| 2025.11.20 | ₩28,615 | ₩28,849 | ₩28,601 | ₩28,805 | +0.67% | 6.1천 |
|---|
| 2025.11.19 | ₩28,709 | ₩28,894 | ₩28,709 | ₩28,709 | 0.00% | 2.2천 |
|---|
| 2025.11.18 | ₩28,874 | ₩28,896 | ₩28,595 | ₩28,717 | -0.54% | 1.6천 |
|---|
| 2025.11.17 | ₩28,963 | ₩29,030 | ₩28,521 | ₩28,521 | -1.53% | 5.8천 |
|---|
| 2025.11.14 | ₩28,655 | ₩28,977 | ₩28,548 | ₩28,963 | +1.08% | 5.9천 |
|---|
| 2025.11.13 | ₩29,312 | ₩29,312 | ₩29,017 | ₩29,299 | -0.05% | 1.1만 |
|---|
| 2025.11.12 | ₩29,325 | ₩29,755 | ₩29,245 | ₩29,258 | -0.23% | 9천 |
|---|
| 2025.11.11 | ₩29,500 | ₩29,500 | ₩29,352 | ₩29,352 | -0.50% | 1.1천 |
|---|
| 2025.11.10 | ₩29,620 | ₩29,620 | ₩29,466 | ₩29,500 | -0.41% | 6.3천 |
|---|
| 2025.11.07 | ₩29,366 | ₩29,366 | ₩29,285 | ₩29,285 | -0.27% | 2.2천 |
|---|
| 2025.11.06 | ₩29,312 | ₩29,312 | ₩29,258 | ₩29,312 | 0.00% | 2.7천 |
|---|
| 2025.11.05 | ₩29,419 | ₩29,532 | ₩29,348 | ₩29,406 | -0.05% | 2.6천 |
|---|
| 2025.11.04 | ₩30,023 | ₩30,023 | ₩29,335 | ₩29,393 | -2.10% | 5.5천 |
|---|
| 2025.11.03 | ₩29,553 | ₩30,063 | ₩29,285 | ₩30,023 | +1.59% | 7.3천 |
|---|
| 2025.10.31 | ₩29,084 | ₩29,567 | ₩29,084 | ₩29,513 | +1.48% | 1.2만 |
|---|
| 2025.10.30 | ₩29,245 | ₩29,473 | ₩29,191 | ₩29,366 | +0.41% | 8.2천 |
|---|
| 2025.10.29 | ₩29,594 | ₩29,594 | ₩29,366 | ₩29,366 | -0.77% | 5.6천 |
|---|
| 2025.10.28 | ₩29,575 | ₩29,607 | ₩29,301 | ₩29,466 | -0.37% | 5.8천 |
|---|
| 2025.10.27 | ₩29,165 | ₩29,544 | ₩29,165 | ₩29,446 | +0.97% | 2.6천 |
|---|
| 2025.10.24 | ₩29,465 | ₩29,620 | ₩29,379 | ₩29,379 | -0.29% | 1.8천 |
|---|
| 2025.10.23 | ₩29,688 | ₩29,688 | ₩29,379 | ₩29,379 | -1.04% | 3천 |
|---|
| 2025.10.22 | ₩29,634 | ₩29,634 | ₩29,433 | ₩29,473 | -0.54% | 4.5천 |
|---|
| 2025.10.21 | ₩29,433 | ₩29,701 | ₩29,433 | ₩29,701 | +0.91% | 1.4천 |
|---|
| 2025.10.20 | ₩29,393 | ₩29,406 | ₩29,232 | ₩29,339 | -0.18% | 3.2천 |
|---|
| 2025.10.17 | ₩29,258 | ₩29,359 | ₩29,258 | ₩29,359 | +0.34% | 3.8천 |
|---|
| 2025.10.16 | ₩29,232 | ₩29,768 | ₩29,232 | ₩29,339 | +0.37% | 8.6천 |
|---|
| 2025.10.15 | ₩29,714 | ₩29,728 | ₩29,486 | ₩29,486 | -0.77% | 2.2천 |
|---|
| 2025.10.14 | ₩29,540 | ₩29,835 | ₩29,406 | ₩29,580 | +0.14% | 6.2천 |
|---|
| 2025.10.13 | ₩29,638 | ₩29,638 | ₩29,529 | ₩29,529 | -0.37% | 1.9천 |
|---|
| 2025.10.10 | ₩29,667 | ₩29,667 | ₩29,667 | ₩29,667 | 0.00% | 1.2천 |
|---|