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 | ₩30,040 | ₩30,522 | ₩29,513 | ₩30,080 | +0.13% | 9.8천 |
| 2026.10.08 | ₩28,527 | ₩30,361 | ₩28,527 | ₩30,040 | +5.30% | 1.9만 |
| 2026.10.07 | ₩29,973 | ₩30,522 | ₩29,223 | ₩30,027 | +0.18% | 2.3만 |
| 2026.10.06 | ₩29,190 | ₩30,455 | ₩29,183 | ₩30,053 | +2.96% | 2.1만 |
| 2026.10.05 | ₩29,846 | ₩30,254 | ₩29,518 | ₩29,826 | -0.07% | 1.5만 |
| 2026.10.02 | ₩29,638 | ₩30,040 | ₩29,384 | ₩29,585 | -0.18% | 1.7만 |
| 2026.10.01 | ₩28,956 | ₩30,468 | ₩28,594 | ₩29,638 | +2.36% | 5.6만 |
| 2026.09.30 | ₩28,956 | ₩29,464 | ₩28,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,116 |
| +0.55% |
| 1.3만 |
| 2026.09.29 | ₩27,617 | ₩30,522 | ₩27,617 | ₩29,464 | +6.69% | 1.2만 |
|---|
| 2026.09.28 | ₩28,835 | ₩30,602 | ₩28,728 | ₩29,036 | +0.70% | 1.2만 |
|---|
| 2026.09.25 | ₩29,076 | ₩29,424 | ₩28,875 | ₩29,036 | -0.14% | 1.2만 |
|---|
| 2026.09.24 | ₩28,915 | ₩29,438 | ₩28,045 | ₩29,183 | +0.93% | 1.9만 |
|---|
| 2026.09.23 | ₩28,634 | ₩29,076 | ₩28,122 | ₩28,741 | +0.37% | 2.1만 |
|---|
| 2026.09.22 | ₩28,661 | ₩29,023 | ₩28,434 | ₩28,701 | +0.14% | 1.8만 |
|---|
| 2026.09.21 | ₩28,808 | ₩29,203 | ₩28,474 | ₩28,701 | -0.37% | 3.3만 |
|---|
| 2026.09.18 | ₩28,112 | ₩29,130 | ₩27,458 | ₩28,875 | +2.71% | 5.6만 |
|---|
| 2026.09.17 | ₩27,707 | ₩28,571 | ₩27,590 | ₩28,152 | +1.61% | 2.1만 |
|---|
| 2026.09.16 | ₩27,550 | ₩28,126 | ₩27,246 | ₩27,590 | +0.15% | 8.5천 |
|---|
| 2026.09.15 | ₩27,523 | ₩27,791 | ₩27,201 | ₩27,550 | +0.10% | 1.4만 |
|---|
| 2026.09.14 | ₩27,550 | ₩28,059 | ₩27,122 | ₩27,657 | +0.39% | 2만 |
|---|
| 2026.09.11 | ₩27,945 | ₩27,945 | ₩27,403 | ₩27,550 | -1.41% | 1.4만 |
|---|
| 2026.09.10 | ₩27,523 | ₩27,751 | ₩27,108 | ₩27,523 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩27,456 | ₩27,938 | ₩27,215 | ₩27,644 | +0.68% | 1.9만 |
|---|
| 2026.09.08 | ₩27,925 | ₩28,112 | ₩27,543 | ₩27,684 | -0.86% | 6천 |
|---|
| 2026.09.04 | ₩27,630 | ₩28,159 | ₩27,430 | ₩27,911 | +1.02% | 1.9만 |
|---|
| 2026.09.03 | ₩27,764 | ₩28,206 | ₩27,095 | ₩27,644 | -0.43% | 1.4만 |
|---|
| 2026.09.02 | ₩27,256 | ₩28,233 | ₩27,108 | ₩27,764 | +1.87% | 4.1만 |
|---|
| 2026.09.01 | ₩27,644 | ₩27,697 | ₩27,175 | ₩27,336 | -1.11% | 1.6만 |
|---|
| 2026.08.31 | ₩28,045 | ₩28,045 | ₩27,269 | ₩27,764 | -1.00% | 2.6만 |
|---|
| 2026.08.28 | ₩28,353 | ₩28,353 | ₩27,697 | ₩28,059 | -1.04% | 4.7만 |
|---|
| 2026.08.27 | ₩27,456 | ₩28,675 | ₩27,222 | ₩28,353 | +3.27% | 6.1만 |
|---|
| 2026.08.26 | ₩26,653 | ₩28,420 | ₩26,653 | ₩27,470 | +3.06% | 1.1만 |
|---|
| 2026.08.25 | ₩27,443 | ₩27,443 | ₩27,068 | ₩27,430 | -0.05% | 2만 |
|---|
| 2026.08.24 | ₩26,673 | ₩27,577 | ₩26,673 | ₩27,175 | +1.88% | 3.4만 |
|---|
| 2026.08.21 | ₩26,814 | ₩26,887 | ₩26,626 | ₩26,887 | +0.27% | 3.7천 |
|---|
| 2026.08.20 | ₩26,600 | ₩27,028 | ₩26,586 | ₩26,921 | +1.21% | 2.1만 |
|---|
| 2026.08.19 | ₩26,211 | ₩26,894 | ₩26,037 | ₩26,841 | +2.40% | 3.6만 |
|---|
| 2026.08.18 | ₩26,104 | ₩26,138 | ₩25,954 | ₩26,138 | +0.13% | 3.7천 |
|---|
| 2026.08.17 | ₩26,084 | ₩26,238 | ₩25,966 | ₩26,091 | +0.03% | 8.6천 |
|---|
| 2026.08.14 | ₩25,944 | ₩26,426 | ₩25,930 | ₩26,104 | +0.62% | 2.3만 |
|---|
| 2026.08.13 | ₩26,526 | ₩26,573 | ₩26,444 | ₩26,506 | -0.08% | 1.3만 |
|---|
| 2026.08.12 | ₩26,332 | ₩26,521 | ₩26,332 | ₩26,466 | +0.51% | 1.9만 |
|---|
| 2026.08.11 | ₩26,359 | ₩26,385 | ₩26,292 | ₩26,318 | -0.15% | 1.2만 |
|---|
| 2026.08.10 | ₩26,292 | ₩26,372 | ₩26,238 | ₩26,372 | +0.31% | 2.1만 |
|---|
| 2026.08.07 | ₩26,225 | ₩26,292 | ₩26,118 | ₩26,225 | 0.00% | 8.2천 |
|---|
| 2026.08.06 | ₩26,252 | ₩26,278 | ₩26,191 | ₩26,211 | -0.15% | 9.7천 |
|---|
| 2026.08.05 | ₩26,202 | ₩26,292 | ₩26,202 | ₩26,265 | +0.24% | 1.7만 |
|---|
| 2026.08.04 | ₩26,211 | ₩26,312 | ₩26,211 | ₩26,238 | +0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩26,318 | ₩26,332 | ₩26,305 | ₩26,305 | -0.05% | 1.6만 |
|---|
| 2026.07.31 | ₩26,225 | ₩26,345 | ₩25,850 | ₩26,332 | +0.41% | 1.8만 |
|---|
| 2026.07.30 | ₩26,171 | ₩26,238 | ₩26,120 | ₩26,225 | +0.20% | 7.8천 |
|---|
| 2026.07.29 | ₩26,098 | ₩26,211 | ₩26,091 | ₩26,091 | -0.03% | 7.9천 |
|---|
| 2026.07.28 | ₩26,037 | ₩26,171 | ₩26,037 | ₩26,104 | +0.26% | 4천 |
|---|
| 2026.07.27 | ₩26,051 | ₩26,158 | ₩26,039 | ₩26,104 | +0.21% | 6.8천 |
|---|
| 2026.07.24 | ₩26,037 | ₩26,080 | ₩25,890 | ₩25,984 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩26,252 | ₩26,332 | ₩26,017 | ₩26,017 | -0.89% | 3.2천 |
|---|
| 2026.07.22 | ₩26,372 | ₩26,372 | ₩26,298 | ₩26,298 | -0.28% | 2.4천 |
|---|
| 2026.07.21 | ₩26,423 | ₩26,466 | ₩26,372 | ₩26,372 | -0.19% | 3.2천 |
|---|
| 2026.07.20 | ₩26,372 | ₩26,506 | ₩26,345 | ₩26,412 | +0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩26,265 | ₩26,372 | ₩26,265 | ₩26,372 | +0.41% | 4.8천 |
|---|
| 2026.07.16 | ₩26,439 | ₩26,479 | ₩26,238 | ₩26,412 | -0.10% | 3.5천 |
|---|
| 2026.07.15 | ₩26,012 | ₩26,359 | ₩26,012 | ₩26,359 | +1.33% | 4.7천 |
|---|
| 2026.07.14 | ₩26,037 | ₩26,223 | ₩26,037 | ₩26,131 | +0.36% | 6.7천 |
|---|
| 2026.07.13 | ₩26,131 | ₩26,131 | ₩25,917 | ₩26,064 | -0.26% | 5.3천 |
|---|
| 2026.07.10 | ₩26,247 | ₩26,247 | ₩26,091 | ₩26,091 | -0.60% | 2.5천 |
|---|
| 2026.07.09 | ₩26,252 | ₩26,252 | ₩25,997 | ₩26,118 | -0.51% | 2.9천 |
|---|
| 2026.07.08 | ₩26,171 | ₩26,292 | ₩26,037 | ₩26,144 | -0.10% | 5.7천 |
|---|
| 2026.07.07 | ₩26,305 | ₩26,305 | ₩26,171 | ₩26,225 | -0.31% | 4.1천 |
|---|
| 2026.07.06 | ₩26,171 | ₩26,238 | ₩26,171 | ₩26,187 | +0.06% | 3.3천 |
|---|
| 2026.07.02 | ₩26,238 | ₩26,245 | ₩26,171 | ₩26,211 | -0.10% | 5.3천 |
|---|
| 2026.07.01 | ₩26,037 | ₩26,211 | ₩25,877 | ₩26,211 | +0.67% | 1.3만 |
|---|
| 2026.06.30 | ₩26,171 | ₩26,171 | ₩25,703 | ₩25,957 | -0.82% | 4.1만 |
|---|
| 2026.06.29 | ₩26,171 | ₩26,171 | ₩25,997 | ₩26,098 | -0.28% | 7.3천 |
|---|
| 2026.06.26 | ₩26,185 | ₩26,185 | ₩25,966 | ₩26,118 | -0.26% | 7.4천 |
|---|
| 2026.06.25 | ₩26,388 | ₩26,388 | ₩26,037 | ₩26,171 | -0.82% | 1.1만 |
|---|
| 2026.06.24 | ₩26,452 | ₩26,479 | ₩26,158 | ₩26,231 | -0.84% | 2.2천 |
|---|
| 2026.06.23 | ₩26,345 | ₩26,345 | ₩26,158 | ₩26,158 | -0.71% | 3.2천 |
|---|
| 2026.06.22 | ₩26,292 | ₩26,292 | ₩26,185 | ₩26,277 | -0.06% | 3.9천 |
|---|
| 2026.06.18 | ₩26,345 | ₩26,426 | ₩26,231 | ₩26,332 | -0.05% | 1.7만 |
|---|
| 2026.06.17 | ₩26,158 | ₩26,305 | ₩26,131 | ₩26,131 | -0.10% | 5.3천 |
|---|
| 2026.06.16 | ₩26,185 | ₩26,372 | ₩26,131 | ₩26,211 | +0.10% | 8.2천 |
|---|
| 2026.06.15 | ₩26,225 | ₩26,265 | ₩26,171 | ₩26,171 | -0.20% | 4.1천 |
|---|
| 2026.06.12 | ₩26,252 | ₩26,252 | ₩26,104 | ₩26,104 | -0.56% | 4.2천 |
|---|
| 2026.06.11 | ₩25,940 | ₩26,211 | ₩25,940 | ₩26,151 | +0.82% | 1.5만 |
|---|
| 2026.06.10 | ₩25,890 | ₩25,997 | ₩25,890 | ₩25,903 | +0.05% | 3.2천 |
|---|
| 2026.06.09 | ₩26,302 | ₩26,302 | ₩25,957 | ₩25,957 | -1.31% | 4.2천 |
|---|
| 2026.06.08 | ₩26,158 | ₩26,158 | ₩25,984 | ₩25,984 | -0.67% | 4.9천 |
|---|
| 2026.06.05 | ₩26,211 | ₩26,345 | ₩26,104 | ₩26,104 | -0.41% | 3.9천 |
|---|
| 2026.06.04 | ₩26,557 | ₩26,557 | ₩26,292 | ₩26,292 | -1.00% | 3.3천 |
|---|
| 2026.06.03 | ₩26,426 | ₩26,426 | ₩26,345 | ₩26,345 | -0.30% | 3.3천 |
|---|
| 2026.06.02 | ₩26,533 | ₩26,613 | ₩26,506 | ₩26,558 | +0.10% | 3천 |
|---|
| 2026.06.01 | ₩26,707 | ₩26,720 | ₩26,533 | ₩26,613 | -0.35% | 5.6천 |
|---|
| 2026.05.29 | ₩26,693 | ₩26,800 | ₩26,653 | ₩26,653 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩26,693 | ₩26,760 | ₩26,640 | ₩26,680 | -0.05% | 6.2천 |
|---|
| 2026.05.27 | ₩26,693 | ₩26,693 | ₩26,586 | ₩26,586 | -0.40% | 2.3천 |
|---|
| 2026.05.26 | ₩26,452 | ₩26,709 | ₩26,452 | ₩26,613 | +0.61% | 5천 |
|---|
| 2026.05.22 | ₩26,693 | ₩26,693 | ₩26,439 | ₩26,472 | -0.83% | 4.5천 |
|---|
| 2026.05.21 | ₩26,640 | ₩26,640 | ₩26,426 | ₩26,439 | -0.75% | 4.3천 |
|---|
| 2026.05.20 | ₩26,626 | ₩26,626 | ₩26,466 | ₩26,479 | -0.55% | 7.3천 |
|---|
| 2026.05.19 | ₩26,633 | ₩26,752 | ₩26,466 | ₩26,546 | -0.33% | 3.8천 |
|---|
| 2026.05.18 | ₩26,881 | ₩26,881 | ₩26,653 | ₩26,667 | -0.80% | 9.9천 |
|---|
| 2026.05.15 | ₩26,693 | ₩26,854 | ₩26,667 | ₩26,667 | -0.10% | 3.9천 |
|---|
| 2026.05.14 | ₩27,510 | ₩27,510 | ₩27,296 | ₩27,389 | -0.44% | 3.3천 |
|---|
| 2026.05.13 | ₩27,363 | ₩27,470 | ₩27,349 | ₩27,349 | -0.05% | 1만 |
|---|
| 2026.05.12 | ₩27,545 | ₩27,545 | ₩27,389 | ₩27,430 | -0.42% | 5.3천 |
|---|
| 2026.05.11 | ₩27,430 | ₩27,443 | ₩27,376 | ₩27,430 | 0.00% | 9.6천 |
|---|
| 2026.05.08 | ₩27,242 | ₩27,376 | ₩27,242 | ₩27,376 | +0.49% | 1.4천 |
|---|
| 2026.05.07 | ₩27,363 | ₩27,363 | ₩27,309 | ₩27,309 | -0.20% | 2.2천 |
|---|
| 2026.05.06 | ₩27,349 | ₩27,443 | ₩27,349 | ₩27,363 | +0.05% | 6.9천 |
|---|
| 2026.05.05 | ₩27,296 | ₩27,376 | ₩27,296 | ₩27,363 | +0.25% | 4.7천 |
|---|
| 2026.05.04 | ₩27,376 | ₩27,403 | ₩27,256 | ₩27,296 | -0.29% | 1.1만 |
|---|
| 2026.05.01 | ₩27,108 | ₩27,470 | ₩27,108 | ₩27,309 | +0.74% | 1.7만 |
|---|
| 2026.04.30 | ₩26,974 | ₩27,229 | ₩26,974 | ₩27,162 | +0.69% | 5천 |
|---|
| 2026.04.29 | ₩27,135 | ₩27,162 | ₩26,961 | ₩26,974 | -0.59% | 7.8천 |
|---|
| 2026.04.28 | ₩27,296 | ₩27,296 | ₩27,055 | ₩27,222 | -0.27% | 3.6천 |
|---|
| 2026.04.27 | ₩27,135 | ₩27,276 | ₩27,108 | ₩27,229 | +0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩27,024 | ₩27,282 | ₩27,024 | ₩27,269 | +0.91% | 1.8천 |
|---|
| 2026.04.23 | ₩27,215 | ₩27,215 | ₩27,041 | ₩27,041 | -0.64% | 3.3천 |
|---|
| 2026.04.22 | ₩27,148 | ₩27,215 | ₩27,055 | ₩27,122 | -0.10% | 8.9천 |
|---|
| 2026.04.21 | ₩27,148 | ₩27,189 | ₩27,068 | ₩27,135 | -0.05% | 2.9천 |
|---|
| 2026.04.20 | ₩27,253 | ₩27,282 | ₩27,175 | ₩27,175 | -0.28% | 5.5천 |
|---|
| 2026.04.17 | ₩27,409 | ₩27,423 | ₩27,349 | ₩27,423 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩27,309 | ₩27,462 | ₩27,215 | ₩27,215 | -0.34% | 2.7천 |
|---|
| 2026.04.15 | ₩27,376 | ₩27,389 | ₩27,258 | ₩27,258 | -0.43% | 4.2천 |
|---|
| 2026.04.14 | ₩27,055 | ₩27,363 | ₩27,055 | ₩27,302 | +0.92% | 4.6천 |
|---|
| 2026.04.13 | ₩27,148 | ₩27,148 | ₩26,934 | ₩27,122 | -0.10% | 5.6천 |
|---|
| 2026.04.10 | ₩27,189 | ₩27,189 | ₩26,988 | ₩27,028 | -0.59% | 6.2천 |
|---|
| 2026.04.09 | ₩27,122 | ₩27,122 | ₩26,841 | ₩27,108 | -0.05% | 4.8천 |
|---|
| 2026.04.08 | ₩27,108 | ₩27,242 | ₩27,108 | ₩27,162 | +0.20% | 2.2천 |
|---|
| 2026.04.07 | ₩26,573 | ₩26,867 | ₩26,439 | ₩26,774 | +0.76% | 1.9만 |
|---|
| 2026.04.06 | ₩26,640 | ₩26,707 | ₩26,483 | ₩26,640 | 0.00% | 4.7천 |
|---|
| 2026.04.02 | ₩26,345 | ₩26,597 | ₩26,345 | ₩26,573 | +0.86% | 4.9천 |
|---|
| 2026.04.01 | ₩26,252 | ₩26,590 | ₩26,252 | ₩26,537 | +1.09% | 6천 |
|---|
| 2026.03.31 | ₩26,385 | ₩26,677 | ₩26,211 | ₩26,211 | -0.66% | 4.9만 |
|---|
| 2026.03.30 | ₩26,492 | ₩26,579 | ₩26,385 | ₩26,385 | -0.40% | 3.9천 |
|---|
| 2026.03.27 | ₩26,640 | ₩26,640 | ₩26,318 | ₩26,506 | -0.50% | 2.1만 |
|---|
| 2026.03.26 | ₩26,907 | ₩26,907 | ₩26,653 | ₩26,747 | -0.60% | 1.6만 |
|---|
| 2026.03.25 | ₩26,800 | ₩27,175 | ₩26,800 | ₩27,015 | +0.80% | 1.7천 |
|---|
| 2026.03.24 | ₩26,907 | ₩27,028 | ₩26,890 | ₩27,028 | +0.45% | 1.5천 |
|---|
| 2026.03.23 | ₩27,600 | ₩27,600 | ₩26,881 | ₩27,068 | -1.93% | 6.3천 |
|---|
| 2026.03.20 | ₩26,854 | ₩26,941 | ₩26,854 | ₩26,867 | +0.05% | 4.6천 |
|---|
| 2026.03.19 | ₩27,108 | ₩27,430 | ₩27,108 | ₩27,175 | +0.25% | 2.2천 |
|---|
| 2026.03.18 | ₩27,443 | ₩27,456 | ₩27,322 | ₩27,322 | -0.44% | 3.2천 |
|---|
| 2026.03.17 | ₩27,363 | ₩27,456 | ₩27,363 | ₩27,448 | +0.31% | 2.9천 |
|---|
| 2026.03.16 | ₩27,416 | ₩27,427 | ₩27,322 | ₩27,322 | -0.34% | 3.4천 |
|---|
| 2026.03.13 | ₩27,443 | ₩27,577 | ₩27,309 | ₩27,443 | 0.00% | 1.2만 |
|---|
| 2026.03.12 | ₩27,349 | ₩27,456 | ₩27,284 | ₩27,416 | +0.24% | 9.1천 |
|---|
| 2026.03.11 | ₩27,443 | ₩27,590 | ₩27,389 | ₩27,389 | -0.20% | 1.2만 |
|---|
| 2026.03.10 | ₩27,696 | ₩27,696 | ₩27,470 | ₩27,470 | -0.82% | 5천 |
|---|
| 2026.03.09 | ₩27,711 | ₩27,711 | ₩27,446 | ₩27,563 | -0.53% | 4.1천 |
|---|
| 2026.03.06 | ₩27,775 | ₩27,976 | ₩27,590 | ₩27,711 | -0.23% | 1.1만 |
|---|
| 2026.03.05 | ₩27,911 | ₩28,005 | ₩27,798 | ₩27,911 | 0.00% | 5.1천 |
|---|
| 2026.03.04 | ₩27,911 | ₩28,086 | ₩27,898 | ₩27,925 | +0.05% | 4.1천 |
|---|
| 2026.03.03 | ₩27,709 | ₩27,992 | ₩27,709 | ₩27,992 | +1.02% | 2.8천 |
|---|
| 2026.03.02 | ₩28,059 | ₩28,177 | ₩27,938 | ₩28,139 | +0.29% | 8.6천 |
|---|
| 2026.02.27 | ₩28,112 | ₩28,166 | ₩28,059 | ₩28,059 | -0.19% | 5.1천 |
|---|
| 2026.02.26 | ₩28,045 | ₩28,112 | ₩27,985 | ₩28,112 | +0.24% | 4.6천 |
|---|
| 2026.02.25 | ₩28,112 | ₩28,140 | ₩27,925 | ₩28,112 | 0.00% | 7.3천 |
|---|
| 2026.02.24 | ₩28,219 | ₩28,238 | ₩28,059 | ₩28,139 | -0.28% | 8천 |
|---|
| 2026.02.23 | ₩28,173 | ₩28,270 | ₩28,166 | ₩28,233 | +0.21% | 1.3천 |
|---|
| 2026.02.20 | ₩28,273 | ₩28,294 | ₩28,246 | ₩28,294 | +0.08% | 1.4천 |
|---|
| 2026.02.19 | ₩28,219 | ₩28,313 | ₩28,115 | ₩28,313 | +0.33% | 1.5천 |
|---|
| 2026.02.18 | ₩28,313 | ₩28,367 | ₩27,965 | ₩28,340 | +0.09% | 3.2천 |
|---|
| 2026.02.17 | ₩28,219 | ₩28,273 | ₩27,978 | ₩28,260 | +0.14% | 7.1천 |
|---|
| 2026.02.13 | ₩28,086 | ₩28,139 | ₩28,059 | ₩28,112 | +0.10% | 6천 |
|---|
| 2026.02.12 | ₩28,434 | ₩28,554 | ₩28,393 | ₩28,460 | +0.09% | 5.4천 |
|---|
| 2026.02.11 | ₩28,447 | ₩28,447 | ₩28,380 | ₩28,399 | -0.17% | 3.7천 |
|---|
| 2026.02.10 | ₩28,393 | ₩28,393 | ₩28,353 | ₩28,380 | -0.05% | 2.8천 |
|---|
| 2026.02.09 | ₩28,300 | ₩28,353 | ₩28,185 | ₩28,353 | +0.19% | 2.7천 |
|---|
| 2026.02.06 | ₩28,152 | ₩28,300 | ₩28,152 | ₩28,286 | +0.48% | 4.3천 |
|---|
| 2026.02.05 | ₩28,112 | ₩28,273 | ₩28,112 | ₩28,186 | +0.26% | 3.1천 |
|---|
| 2026.02.04 | ₩28,273 | ₩28,273 | ₩28,179 | ₩28,226 | -0.17% | 6.1천 |
|---|
| 2026.02.03 | ₩28,300 | ₩28,300 | ₩28,193 | ₩28,193 | -0.38% | 5.4천 |
|---|
| 2026.02.02 | ₩28,273 | ₩28,360 | ₩28,219 | ₩28,246 | -0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩28,246 | ₩28,347 | ₩28,246 | ₩28,273 | +0.09% | 4.2천 |
|---|
| 2026.01.29 | ₩28,380 | ₩28,380 | ₩28,264 | ₩28,326 | -0.19% | 4.3천 |
|---|
| 2026.01.28 | ₩28,393 | ₩28,514 | ₩28,380 | ₩28,380 | -0.05% | 3천 |
|---|
| 2026.01.27 | ₩28,541 | ₩28,661 | ₩28,393 | ₩28,420 | -0.42% | 5.1천 |
|---|
| 2026.01.26 | ₩28,675 | ₩28,691 | ₩28,474 | ₩28,499 | -0.61% | 3.7천 |
|---|
| 2026.01.23 | ₩28,608 | ₩28,648 | ₩28,314 | ₩28,594 | -0.05% | 4천 |
|---|
| 2026.01.22 | ₩28,367 | ₩28,648 | ₩28,246 | ₩28,594 | +0.80% | 9.7천 |
|---|
| 2026.01.21 | ₩28,246 | ₩28,364 | ₩28,112 | ₩28,353 | +0.38% | 6.8천 |
|---|
| 2026.01.20 | ₩28,286 | ₩28,286 | ₩27,925 | ₩28,233 | -0.19% | 1.8만 |
|---|
| 2026.01.16 | ₩28,407 | ₩28,500 | ₩28,313 | ₩28,313 | -0.33% | 8천 |
|---|
| 2026.01.15 | ₩28,326 | ₩28,487 | ₩28,313 | ₩28,353 | +0.09% | 1.3만 |
|---|
| 2026.01.14 | ₩28,126 | ₩28,326 | ₩28,112 | ₩28,300 | +0.62% | 8.7천 |
|---|
| 2026.01.13 | ₩28,146 | ₩28,146 | ₩28,072 | ₩28,146 | 0.00% | 1.6천 |
|---|
| 2026.01.12 | ₩28,152 | ₩28,152 | ₩27,885 | ₩28,059 | -0.33% | 5.2천 |
|---|
| 2026.01.09 | ₩28,072 | ₩28,166 | ₩28,072 | ₩28,139 | +0.24% | 5.2천 |
|---|
| 2026.01.08 | ₩28,059 | ₩28,126 | ₩27,978 | ₩28,045 | -0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩28,086 | ₩28,177 | ₩27,938 | ₩28,059 | -0.10% | 7.8천 |
|---|
| 2026.01.06 | ₩28,126 | ₩28,139 | ₩27,878 | ₩28,032 | -0.33% | 5.3천 |
|---|
| 2026.01.05 | ₩28,086 | ₩28,233 | ₩28,059 | ₩28,112 | +0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩27,845 | ₩28,047 | ₩27,764 | ₩28,047 | +0.73% | 5.4천 |
|---|
| 2025.12.31 | ₩27,791 | ₩28,045 | ₩27,751 | ₩27,751 | -0.14% | 2.2만 |
|---|
| 2025.12.30 | ₩27,791 | ₩28,032 | ₩27,791 | ₩27,858 | +0.24% | 7.6천 |
|---|
| 2025.12.29 | ₩27,873 | ₩27,965 | ₩27,846 | ₩27,851 | -0.08% | 9.3천 |
|---|
| 2025.12.26 | ₩28,023 | ₩28,023 | ₩27,845 | ₩27,978 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩27,885 | ₩28,033 | ₩27,791 | ₩27,818 | -0.24% | 4.4천 |
|---|
| 2025.12.23 | ₩27,898 | ₩27,952 | ₩27,791 | ₩27,885 | -0.05% | 7천 |
|---|
| 2025.12.22 | ₩28,059 | ₩28,252 | ₩27,871 | ₩28,072 | +0.05% | 2.7만 |
|---|
| 2025.12.19 | ₩27,992 | ₩28,193 | ₩27,911 | ₩28,059 | +0.24% | 6.6천 |
|---|
| 2025.12.18 | ₩27,898 | ₩28,514 | ₩27,898 | ₩28,205 | +1.10% | 9.6천 |
|---|
| 2025.12.17 | ₩27,845 | ₩28,005 | ₩27,778 | ₩27,871 | +0.10% | 8.9천 |
|---|
| 2025.12.16 | ₩27,898 | ₩28,143 | ₩27,818 | ₩27,938 | +0.14% | 1.6만 |
|---|
| 2025.12.15 | ₩27,992 | ₩28,152 | ₩27,945 | ₩27,945 | -0.17% | 1.2만 |
|---|
| 2025.12.12 | ₩27,978 | ₩28,086 | ₩27,978 | ₩27,992 | +0.05% | 8.3천 |
|---|
| 2025.12.11 | ₩27,925 | ₩28,253 | ₩27,925 | ₩28,112 | +0.67% | 1만 |
|---|
| 2025.12.10 | ₩28,032 | ₩28,065 | ₩27,885 | ₩27,938 | -0.33% | 9.7천 |
|---|
| 2025.12.09 | ₩28,045 | ₩28,260 | ₩27,898 | ₩27,898 | -0.53% | 2.1만 |
|---|
| 2025.12.08 | ₩28,166 | ₩28,179 | ₩27,871 | ₩27,911 | -0.90% | 8천 |
|---|
| 2025.12.05 | ₩28,272 | ₩28,480 | ₩28,112 | ₩28,155 | -0.41% | 9.2천 |
|---|
| 2025.12.04 | ₩28,340 | ₩28,408 | ₩28,045 | ₩28,340 | 0.00% | 7.6천 |
|---|
| 2025.12.03 | ₩27,992 | ₩28,621 | ₩27,992 | ₩28,367 | +1.34% | 1.1만 |
|---|
| 2025.12.02 | ₩28,286 | ₩28,902 | ₩28,032 | ₩28,701 | +1.47% | 1.1만 |
|---|
| 2025.12.01 | ₩28,286 | ₩28,996 | ₩28,233 | ₩28,286 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩28,233 | ₩28,233 | ₩28,233 | ₩28,233 | 0.00% | 900 |
|---|
| 2025.11.26 | ₩28,891 | ₩28,891 | ₩28,126 | ₩28,193 | -2.42% | 4.3천 |
|---|
| 2025.11.25 | ₩28,407 | ₩28,570 | ₩28,206 | ₩28,206 | -0.71% | 4.8천 |
|---|
| 2025.11.24 | ₩28,460 | ₩28,942 | ₩28,460 | ₩28,474 | +0.05% | 4.3천 |
|---|
| 2025.11.21 | ₩28,608 | ₩28,608 | ₩28,333 | ₩28,460 | -0.51% | 6.1천 |
|---|
| 2025.11.20 | ₩28,567 | ₩28,802 | ₩28,554 | ₩28,758 | +0.67% | 6.1천 |
|---|
| 2025.11.19 | ₩28,661 | ₩28,846 | ₩28,661 | ₩28,661 | 0.00% | 2.2천 |
|---|
| 2025.11.18 | ₩28,826 | ₩28,849 | ₩28,547 | ₩28,669 | -0.54% | 1.6천 |
|---|
| 2025.11.17 | ₩28,915 | ₩28,982 | ₩28,474 | ₩28,474 | -1.53% | 5.8천 |
|---|
| 2025.11.14 | ₩28,608 | ₩28,929 | ₩28,500 | ₩28,915 | +1.08% | 5.9천 |
|---|
| 2025.11.13 | ₩29,264 | ₩29,264 | ₩28,969 | ₩29,250 | -0.05% | 1.1만 |
|---|
| 2025.11.12 | ₩29,277 | ₩29,705 | ₩29,197 | ₩29,210 | -0.23% | 9천 |
|---|
| 2025.11.11 | ₩29,451 | ₩29,451 | ₩29,304 | ₩29,304 | -0.50% | 1.1천 |
|---|
| 2025.11.10 | ₩29,571 | ₩29,571 | ₩29,417 | ₩29,451 | -0.41% | 6.3천 |
|---|
| 2025.11.07 | ₩29,317 | ₩29,317 | ₩29,237 | ₩29,237 | -0.27% | 2.2천 |
|---|
| 2025.11.06 | ₩29,264 | ₩29,264 | ₩29,210 | ₩29,264 | 0.00% | 2.7천 |
|---|
| 2025.11.05 | ₩29,371 | ₩29,483 | ₩29,300 | ₩29,357 | -0.05% | 2.6천 |
|---|
| 2025.11.04 | ₩29,973 | ₩29,973 | ₩29,286 | ₩29,344 | -2.10% | 5.5천 |
|---|
| 2025.11.03 | ₩29,505 | ₩30,013 | ₩29,237 | ₩29,973 | +1.59% | 7.3천 |
|---|
| 2025.10.31 | ₩29,036 | ₩29,518 | ₩29,036 | ₩29,464 | +1.48% | 1.2만 |
|---|
| 2025.10.30 | ₩29,197 | ₩29,424 | ₩29,143 | ₩29,317 | +0.41% | 8.2천 |
|---|
| 2025.10.29 | ₩29,545 | ₩29,545 | ₩29,317 | ₩29,317 | -0.77% | 5.6천 |
|---|
| 2025.10.28 | ₩29,526 | ₩29,558 | ₩29,253 | ₩29,417 | -0.37% | 5.8천 |
|---|
| 2025.10.27 | ₩29,116 | ₩29,495 | ₩29,116 | ₩29,397 | +0.97% | 2.6천 |
|---|
| 2025.10.24 | ₩29,416 | ₩29,571 | ₩29,330 | ₩29,330 | -0.29% | 1.8천 |
|---|
| 2025.10.23 | ₩29,638 | ₩29,638 | ₩29,330 | ₩29,330 | -1.04% | 3천 |
|---|
| 2025.10.22 | ₩29,585 | ₩29,585 | ₩29,384 | ₩29,424 | -0.54% | 4.5천 |
|---|
| 2025.10.21 | ₩29,384 | ₩29,652 | ₩29,384 | ₩29,652 | +0.91% | 1.4천 |
|---|
| 2025.10.20 | ₩29,344 | ₩29,357 | ₩29,183 | ₩29,290 | -0.18% | 3.2천 |
|---|
| 2025.10.17 | ₩29,210 | ₩29,310 | ₩29,210 | ₩29,310 | +0.34% | 3.8천 |
|---|
| 2025.10.16 | ₩29,183 | ₩29,719 | ₩29,183 | ₩29,290 | +0.37% | 8.6천 |
|---|
| 2025.10.15 | ₩29,665 | ₩29,679 | ₩29,438 | ₩29,438 | -0.77% | 2.2천 |
|---|
| 2025.10.14 | ₩29,491 | ₩29,786 | ₩29,357 | ₩29,531 | +0.14% | 6.2천 |
|---|
| 2025.10.13 | ₩29,589 | ₩29,589 | ₩29,480 | ₩29,480 | -0.37% | 1.9천 |
|---|
| 2025.10.10 | ₩29,618 | ₩29,618 | ₩29,618 | ₩29,618 | 0.00% | 1.2천 |
|---|