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 | ₩30,053 | ₩30,536 | ₩29,526 | ₩30,094 | +0.13% | 9.8천 |
| 2026.10.08 | ₩28,540 | ₩30,375 | ₩28,540 | ₩30,053 | +5.30% | 1.9만 |
| 2026.10.07 | ₩29,986 | ₩30,536 | ₩29,236 | ₩30,040 | +0.18% | 2.3만 |
| 2026.10.06 | ₩29,203 | ₩30,469 | ₩29,196 | ₩30,067 | +2.96% | 2.1만 |
| 2026.10.05 | ₩29,859 | ₩30,268 | ₩29,531 | ₩29,839 | -0.07% | 1.5만 |
| 2026.10.02 | ₩29,652 | ₩30,053 | ₩29,397 | ₩29,598 | -0.18% | 1.7만 |
| 2026.10.01 | ₩28,969 | ₩30,482 | ₩28,607 | ₩29,652 | +2.36% | 5.6만 |
| 2026.09.30 | ₩28,969 | ₩29,478 | ₩28,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,129 |
| +0.55% |
| 1.3만 |
| 2026.09.29 | ₩27,629 | ₩30,536 | ₩27,629 | ₩29,478 | +6.69% | 1.2만 |
|---|
| 2026.09.28 | ₩28,848 | ₩30,616 | ₩28,741 | ₩29,049 | +0.70% | 1.2만 |
|---|
| 2026.09.25 | ₩29,089 | ₩29,437 | ₩28,888 | ₩29,049 | -0.14% | 1.2만 |
|---|
| 2026.09.24 | ₩28,928 | ₩29,451 | ₩28,058 | ₩29,196 | +0.93% | 1.9만 |
|---|
| 2026.09.23 | ₩28,647 | ₩29,089 | ₩28,134 | ₩28,754 | +0.37% | 2.1만 |
|---|
| 2026.09.22 | ₩28,674 | ₩29,036 | ₩28,446 | ₩28,714 | +0.14% | 1.8만 |
|---|
| 2026.09.21 | ₩28,821 | ₩29,216 | ₩28,486 | ₩28,714 | -0.37% | 3.3만 |
|---|
| 2026.09.18 | ₩28,125 | ₩29,143 | ₩27,470 | ₩28,888 | +2.71% | 5.6만 |
|---|
| 2026.09.17 | ₩27,719 | ₩28,584 | ₩27,603 | ₩28,165 | +1.61% | 2.1만 |
|---|
| 2026.09.16 | ₩27,562 | ₩28,138 | ₩27,258 | ₩27,603 | +0.15% | 8.5천 |
|---|
| 2026.09.15 | ₩27,536 | ₩27,803 | ₩27,213 | ₩27,562 | +0.10% | 1.4만 |
|---|
| 2026.09.14 | ₩27,562 | ₩28,071 | ₩27,134 | ₩27,670 | +0.39% | 2만 |
|---|
| 2026.09.11 | ₩27,957 | ₩27,957 | ₩27,415 | ₩27,562 | -1.41% | 1.4만 |
|---|
| 2026.09.10 | ₩27,536 | ₩27,763 | ₩27,120 | ₩27,536 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩27,469 | ₩27,951 | ₩27,228 | ₩27,656 | +0.68% | 1.9만 |
|---|
| 2026.09.08 | ₩27,937 | ₩28,125 | ₩27,556 | ₩27,696 | -0.86% | 6천 |
|---|
| 2026.09.04 | ₩27,643 | ₩28,172 | ₩27,442 | ₩27,924 | +1.02% | 1.9만 |
|---|
| 2026.09.03 | ₩27,777 | ₩28,219 | ₩27,107 | ₩27,656 | -0.43% | 1.4만 |
|---|
| 2026.09.02 | ₩27,268 | ₩28,245 | ₩27,120 | ₩27,777 | +1.87% | 4.1만 |
|---|
| 2026.09.01 | ₩27,656 | ₩27,710 | ₩27,187 | ₩27,348 | -1.11% | 1.6만 |
|---|
| 2026.08.31 | ₩28,058 | ₩28,058 | ₩27,281 | ₩27,777 | -1.00% | 2.6만 |
|---|
| 2026.08.28 | ₩28,366 | ₩28,366 | ₩27,710 | ₩28,071 | -1.04% | 4.7만 |
|---|
| 2026.08.27 | ₩27,469 | ₩28,687 | ₩27,234 | ₩28,366 | +3.27% | 6.1만 |
|---|
| 2026.08.26 | ₩26,665 | ₩28,433 | ₩26,665 | ₩27,482 | +3.06% | 1.1만 |
|---|
| 2026.08.25 | ₩27,455 | ₩27,455 | ₩27,080 | ₩27,442 | -0.05% | 2만 |
|---|
| 2026.08.24 | ₩26,685 | ₩27,589 | ₩26,685 | ₩27,187 | +1.88% | 3.4만 |
|---|
| 2026.08.21 | ₩26,826 | ₩26,899 | ₩26,638 | ₩26,899 | +0.27% | 3.7천 |
|---|
| 2026.08.20 | ₩26,611 | ₩27,040 | ₩26,598 | ₩26,933 | +1.21% | 2.1만 |
|---|
| 2026.08.19 | ₩26,223 | ₩26,906 | ₩26,049 | ₩26,853 | +2.40% | 3.6만 |
|---|
| 2026.08.18 | ₩26,116 | ₩26,149 | ₩25,966 | ₩26,149 | +0.13% | 3.7천 |
|---|
| 2026.08.17 | ₩26,096 | ₩26,250 | ₩25,978 | ₩26,103 | +0.03% | 8.6천 |
|---|
| 2026.08.14 | ₩25,955 | ₩26,437 | ₩25,942 | ₩26,116 | +0.62% | 2.3만 |
|---|
| 2026.08.13 | ₩26,538 | ₩26,585 | ₩26,456 | ₩26,518 | -0.08% | 1.3만 |
|---|
| 2026.08.12 | ₩26,344 | ₩26,532 | ₩26,344 | ₩26,478 | +0.51% | 1.9만 |
|---|
| 2026.08.11 | ₩26,370 | ₩26,397 | ₩26,303 | ₩26,330 | -0.15% | 1.2만 |
|---|
| 2026.08.10 | ₩26,303 | ₩26,384 | ₩26,250 | ₩26,384 | +0.31% | 2.1만 |
|---|
| 2026.08.07 | ₩26,236 | ₩26,303 | ₩26,129 | ₩26,236 | 0.00% | 8.2천 |
|---|
| 2026.08.06 | ₩26,263 | ₩26,290 | ₩26,203 | ₩26,223 | -0.15% | 9.7천 |
|---|
| 2026.08.05 | ₩26,214 | ₩26,303 | ₩26,214 | ₩26,277 | +0.24% | 1.7만 |
|---|
| 2026.08.04 | ₩26,223 | ₩26,324 | ₩26,223 | ₩26,250 | +0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩26,330 | ₩26,344 | ₩26,317 | ₩26,317 | -0.05% | 1.6만 |
|---|
| 2026.07.31 | ₩26,236 | ₩26,357 | ₩25,861 | ₩26,344 | +0.41% | 1.8만 |
|---|
| 2026.07.30 | ₩26,183 | ₩26,250 | ₩26,132 | ₩26,236 | +0.20% | 7.8천 |
|---|
| 2026.07.29 | ₩26,109 | ₩26,223 | ₩26,103 | ₩26,103 | -0.03% | 7.9천 |
|---|
| 2026.07.28 | ₩26,049 | ₩26,183 | ₩26,049 | ₩26,116 | +0.26% | 4천 |
|---|
| 2026.07.27 | ₩26,062 | ₩26,170 | ₩26,050 | ₩26,116 | +0.21% | 6.8천 |
|---|
| 2026.07.24 | ₩26,049 | ₩26,092 | ₩25,902 | ₩25,995 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩26,263 | ₩26,344 | ₩26,029 | ₩26,029 | -0.89% | 3.2천 |
|---|
| 2026.07.22 | ₩26,384 | ₩26,384 | ₩26,310 | ₩26,310 | -0.28% | 2.4천 |
|---|
| 2026.07.21 | ₩26,435 | ₩26,478 | ₩26,384 | ₩26,384 | -0.19% | 3.2천 |
|---|
| 2026.07.20 | ₩26,384 | ₩26,518 | ₩26,357 | ₩26,424 | +0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩26,277 | ₩26,384 | ₩26,277 | ₩26,384 | +0.41% | 4.8천 |
|---|
| 2026.07.16 | ₩26,451 | ₩26,491 | ₩26,250 | ₩26,424 | -0.10% | 3.5천 |
|---|
| 2026.07.15 | ₩26,024 | ₩26,370 | ₩26,024 | ₩26,370 | +1.33% | 4.7천 |
|---|
| 2026.07.14 | ₩26,049 | ₩26,235 | ₩26,049 | ₩26,143 | +0.36% | 6.7천 |
|---|
| 2026.07.13 | ₩26,143 | ₩26,143 | ₩25,928 | ₩26,076 | -0.26% | 5.3천 |
|---|
| 2026.07.10 | ₩26,259 | ₩26,259 | ₩26,103 | ₩26,103 | -0.60% | 2.5천 |
|---|
| 2026.07.09 | ₩26,263 | ₩26,263 | ₩26,009 | ₩26,129 | -0.51% | 2.9천 |
|---|
| 2026.07.08 | ₩26,183 | ₩26,303 | ₩26,049 | ₩26,156 | -0.10% | 5.7천 |
|---|
| 2026.07.07 | ₩26,317 | ₩26,317 | ₩26,183 | ₩26,236 | -0.31% | 4.1천 |
|---|
| 2026.07.06 | ₩26,183 | ₩26,250 | ₩26,183 | ₩26,199 | +0.06% | 3.3천 |
|---|
| 2026.07.02 | ₩26,250 | ₩26,257 | ₩26,183 | ₩26,223 | -0.10% | 5.3천 |
|---|
| 2026.07.01 | ₩26,049 | ₩26,223 | ₩25,888 | ₩26,223 | +0.67% | 1.3만 |
|---|
| 2026.06.30 | ₩26,183 | ₩26,183 | ₩25,714 | ₩25,969 | -0.82% | 4.1만 |
|---|
| 2026.06.29 | ₩26,183 | ₩26,183 | ₩26,009 | ₩26,109 | -0.28% | 7.3천 |
|---|
| 2026.06.26 | ₩26,196 | ₩26,196 | ₩25,978 | ₩26,129 | -0.26% | 7.4천 |
|---|
| 2026.06.25 | ₩26,400 | ₩26,400 | ₩26,049 | ₩26,183 | -0.82% | 1.1만 |
|---|
| 2026.06.24 | ₩26,464 | ₩26,491 | ₩26,170 | ₩26,243 | -0.84% | 2.2천 |
|---|
| 2026.06.23 | ₩26,357 | ₩26,357 | ₩26,170 | ₩26,170 | -0.71% | 3.2천 |
|---|
| 2026.06.22 | ₩26,303 | ₩26,303 | ₩26,196 | ₩26,289 | -0.06% | 3.9천 |
|---|
| 2026.06.18 | ₩26,357 | ₩26,437 | ₩26,243 | ₩26,344 | -0.05% | 1.7만 |
|---|
| 2026.06.17 | ₩26,170 | ₩26,317 | ₩26,143 | ₩26,143 | -0.10% | 5.3천 |
|---|
| 2026.06.16 | ₩26,196 | ₩26,384 | ₩26,143 | ₩26,223 | +0.10% | 8.2천 |
|---|
| 2026.06.15 | ₩26,236 | ₩26,277 | ₩26,183 | ₩26,183 | -0.20% | 4.1천 |
|---|
| 2026.06.12 | ₩26,263 | ₩26,263 | ₩26,116 | ₩26,116 | -0.56% | 4.2천 |
|---|
| 2026.06.11 | ₩25,951 | ₩26,223 | ₩25,951 | ₩26,163 | +0.82% | 1.5만 |
|---|
| 2026.06.10 | ₩25,902 | ₩26,009 | ₩25,902 | ₩25,915 | +0.05% | 3.2천 |
|---|
| 2026.06.09 | ₩26,314 | ₩26,314 | ₩25,969 | ₩25,969 | -1.31% | 4.2천 |
|---|
| 2026.06.08 | ₩26,170 | ₩26,170 | ₩25,995 | ₩25,995 | -0.67% | 4.9천 |
|---|
| 2026.06.05 | ₩26,223 | ₩26,357 | ₩26,116 | ₩26,116 | -0.41% | 3.9천 |
|---|
| 2026.06.04 | ₩26,569 | ₩26,569 | ₩26,303 | ₩26,303 | -1.00% | 3.3천 |
|---|
| 2026.06.03 | ₩26,437 | ₩26,437 | ₩26,357 | ₩26,357 | -0.30% | 3.3천 |
|---|
| 2026.06.02 | ₩26,545 | ₩26,625 | ₩26,518 | ₩26,570 | +0.10% | 3천 |
|---|
| 2026.06.01 | ₩26,719 | ₩26,732 | ₩26,545 | ₩26,625 | -0.35% | 5.6천 |
|---|
| 2026.05.29 | ₩26,705 | ₩26,812 | ₩26,665 | ₩26,665 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩26,705 | ₩26,772 | ₩26,652 | ₩26,692 | -0.05% | 6.2천 |
|---|
| 2026.05.27 | ₩26,705 | ₩26,705 | ₩26,598 | ₩26,598 | -0.40% | 2.3천 |
|---|
| 2026.05.26 | ₩26,464 | ₩26,721 | ₩26,464 | ₩26,625 | +0.61% | 5천 |
|---|
| 2026.05.22 | ₩26,705 | ₩26,705 | ₩26,451 | ₩26,484 | -0.83% | 4.5천 |
|---|
| 2026.05.21 | ₩26,652 | ₩26,652 | ₩26,437 | ₩26,451 | -0.75% | 4.3천 |
|---|
| 2026.05.20 | ₩26,638 | ₩26,638 | ₩26,478 | ₩26,491 | -0.55% | 7.3천 |
|---|
| 2026.05.19 | ₩26,645 | ₩26,764 | ₩26,478 | ₩26,558 | -0.33% | 3.8천 |
|---|
| 2026.05.18 | ₩26,893 | ₩26,893 | ₩26,665 | ₩26,678 | -0.80% | 9.9천 |
|---|
| 2026.05.15 | ₩26,705 | ₩26,866 | ₩26,678 | ₩26,678 | -0.10% | 3.9천 |
|---|
| 2026.05.14 | ₩27,522 | ₩27,522 | ₩27,308 | ₩27,402 | -0.44% | 3.3천 |
|---|
| 2026.05.13 | ₩27,375 | ₩27,482 | ₩27,361 | ₩27,361 | -0.05% | 1만 |
|---|
| 2026.05.12 | ₩27,557 | ₩27,557 | ₩27,402 | ₩27,442 | -0.42% | 5.3천 |
|---|
| 2026.05.11 | ₩27,442 | ₩27,455 | ₩27,388 | ₩27,442 | 0.00% | 9.6천 |
|---|
| 2026.05.08 | ₩27,254 | ₩27,388 | ₩27,254 | ₩27,388 | +0.49% | 1.4천 |
|---|
| 2026.05.07 | ₩27,375 | ₩27,375 | ₩27,321 | ₩27,321 | -0.20% | 2.2천 |
|---|
| 2026.05.06 | ₩27,361 | ₩27,455 | ₩27,361 | ₩27,375 | +0.05% | 6.9천 |
|---|
| 2026.05.05 | ₩27,308 | ₩27,388 | ₩27,308 | ₩27,375 | +0.25% | 4.7천 |
|---|
| 2026.05.04 | ₩27,388 | ₩27,415 | ₩27,268 | ₩27,308 | -0.29% | 1.1만 |
|---|
| 2026.05.01 | ₩27,120 | ₩27,482 | ₩27,120 | ₩27,321 | +0.74% | 1.7만 |
|---|
| 2026.04.30 | ₩26,986 | ₩27,241 | ₩26,986 | ₩27,174 | +0.69% | 5천 |
|---|
| 2026.04.29 | ₩27,147 | ₩27,174 | ₩26,973 | ₩26,986 | -0.59% | 7.8천 |
|---|
| 2026.04.28 | ₩27,308 | ₩27,308 | ₩27,067 | ₩27,234 | -0.27% | 3.6천 |
|---|
| 2026.04.27 | ₩27,147 | ₩27,288 | ₩27,120 | ₩27,241 | +0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩27,036 | ₩27,295 | ₩27,036 | ₩27,281 | +0.91% | 1.8천 |
|---|
| 2026.04.23 | ₩27,228 | ₩27,228 | ₩27,053 | ₩27,053 | -0.64% | 3.3천 |
|---|
| 2026.04.22 | ₩27,161 | ₩27,228 | ₩27,067 | ₩27,134 | -0.10% | 8.9천 |
|---|
| 2026.04.21 | ₩27,161 | ₩27,201 | ₩27,080 | ₩27,147 | -0.05% | 2.9천 |
|---|
| 2026.04.20 | ₩27,265 | ₩27,295 | ₩27,187 | ₩27,187 | -0.28% | 5.5천 |
|---|
| 2026.04.17 | ₩27,422 | ₩27,435 | ₩27,361 | ₩27,435 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩27,321 | ₩27,474 | ₩27,228 | ₩27,228 | -0.34% | 2.7천 |
|---|
| 2026.04.15 | ₩27,388 | ₩27,402 | ₩27,270 | ₩27,270 | -0.43% | 4.2천 |
|---|
| 2026.04.14 | ₩27,067 | ₩27,375 | ₩27,067 | ₩27,315 | +0.92% | 4.6천 |
|---|
| 2026.04.13 | ₩27,161 | ₩27,161 | ₩26,946 | ₩27,134 | -0.10% | 5.6천 |
|---|
| 2026.04.10 | ₩27,201 | ₩27,201 | ₩27,000 | ₩27,040 | -0.59% | 6.2천 |
|---|
| 2026.04.09 | ₩27,134 | ₩27,134 | ₩26,853 | ₩27,120 | -0.05% | 4.8천 |
|---|
| 2026.04.08 | ₩27,120 | ₩27,254 | ₩27,120 | ₩27,174 | +0.20% | 2.2천 |
|---|
| 2026.04.07 | ₩26,585 | ₩26,879 | ₩26,451 | ₩26,786 | +0.76% | 1.9만 |
|---|
| 2026.04.06 | ₩26,652 | ₩26,719 | ₩26,495 | ₩26,652 | 0.00% | 4.7천 |
|---|
| 2026.04.02 | ₩26,357 | ₩26,609 | ₩26,357 | ₩26,585 | +0.86% | 4.9천 |
|---|
| 2026.04.01 | ₩26,263 | ₩26,602 | ₩26,263 | ₩26,549 | +1.09% | 6천 |
|---|
| 2026.03.31 | ₩26,397 | ₩26,689 | ₩26,223 | ₩26,223 | -0.66% | 4.9만 |
|---|
| 2026.03.30 | ₩26,504 | ₩26,591 | ₩26,397 | ₩26,397 | -0.40% | 3.9천 |
|---|
| 2026.03.27 | ₩26,652 | ₩26,652 | ₩26,330 | ₩26,518 | -0.50% | 2.1만 |
|---|
| 2026.03.26 | ₩26,920 | ₩26,920 | ₩26,665 | ₩26,759 | -0.60% | 1.6만 |
|---|
| 2026.03.25 | ₩26,812 | ₩27,187 | ₩26,812 | ₩27,027 | +0.80% | 1.7천 |
|---|
| 2026.03.24 | ₩26,920 | ₩27,040 | ₩26,902 | ₩27,040 | +0.45% | 1.5천 |
|---|
| 2026.03.23 | ₩27,612 | ₩27,612 | ₩26,893 | ₩27,080 | -1.93% | 6.3천 |
|---|
| 2026.03.20 | ₩26,866 | ₩26,953 | ₩26,866 | ₩26,879 | +0.05% | 4.6천 |
|---|
| 2026.03.19 | ₩27,120 | ₩27,442 | ₩27,120 | ₩27,187 | +0.25% | 2.2천 |
|---|
| 2026.03.18 | ₩27,455 | ₩27,469 | ₩27,335 | ₩27,335 | -0.44% | 3.2천 |
|---|
| 2026.03.17 | ₩27,375 | ₩27,469 | ₩27,375 | ₩27,461 | +0.31% | 2.9천 |
|---|
| 2026.03.16 | ₩27,428 | ₩27,439 | ₩27,335 | ₩27,335 | -0.34% | 3.4천 |
|---|
| 2026.03.13 | ₩27,455 | ₩27,589 | ₩27,321 | ₩27,455 | 0.00% | 1.2만 |
|---|
| 2026.03.12 | ₩27,361 | ₩27,469 | ₩27,296 | ₩27,428 | +0.24% | 9.1천 |
|---|
| 2026.03.11 | ₩27,455 | ₩27,603 | ₩27,402 | ₩27,402 | -0.20% | 1.2만 |
|---|
| 2026.03.10 | ₩27,708 | ₩27,708 | ₩27,482 | ₩27,482 | -0.82% | 5천 |
|---|
| 2026.03.09 | ₩27,723 | ₩27,723 | ₩27,458 | ₩27,576 | -0.53% | 4.1천 |
|---|
| 2026.03.06 | ₩27,787 | ₩27,988 | ₩27,603 | ₩27,723 | -0.23% | 1.1만 |
|---|
| 2026.03.05 | ₩27,924 | ₩28,018 | ₩27,810 | ₩27,924 | 0.00% | 5.1천 |
|---|
| 2026.03.04 | ₩27,924 | ₩28,098 | ₩27,911 | ₩27,937 | +0.05% | 4.1천 |
|---|
| 2026.03.03 | ₩27,722 | ₩28,004 | ₩27,722 | ₩28,004 | +1.02% | 2.8천 |
|---|
| 2026.03.02 | ₩28,071 | ₩28,189 | ₩27,951 | ₩28,152 | +0.29% | 8.6천 |
|---|
| 2026.02.27 | ₩28,125 | ₩28,178 | ₩28,071 | ₩28,071 | -0.19% | 5.1천 |
|---|
| 2026.02.26 | ₩28,058 | ₩28,125 | ₩27,998 | ₩28,125 | +0.24% | 4.6천 |
|---|
| 2026.02.25 | ₩28,125 | ₩28,153 | ₩27,937 | ₩28,125 | 0.00% | 7.3천 |
|---|
| 2026.02.24 | ₩28,232 | ₩28,251 | ₩28,071 | ₩28,152 | -0.28% | 8천 |
|---|
| 2026.02.23 | ₩28,185 | ₩28,283 | ₩28,178 | ₩28,245 | +0.21% | 1.3천 |
|---|
| 2026.02.20 | ₩28,286 | ₩28,307 | ₩28,259 | ₩28,307 | +0.08% | 1.4천 |
|---|
| 2026.02.19 | ₩28,232 | ₩28,326 | ₩28,128 | ₩28,326 | +0.33% | 1.5천 |
|---|
| 2026.02.18 | ₩28,326 | ₩28,379 | ₩27,978 | ₩28,353 | +0.09% | 3.2천 |
|---|
| 2026.02.17 | ₩28,232 | ₩28,286 | ₩27,991 | ₩28,272 | +0.14% | 7.1천 |
|---|
| 2026.02.13 | ₩28,098 | ₩28,152 | ₩28,071 | ₩28,125 | +0.10% | 6천 |
|---|
| 2026.02.12 | ₩28,446 | ₩28,567 | ₩28,406 | ₩28,473 | +0.09% | 5.4천 |
|---|
| 2026.02.11 | ₩28,460 | ₩28,460 | ₩28,393 | ₩28,411 | -0.17% | 3.7천 |
|---|
| 2026.02.10 | ₩28,406 | ₩28,406 | ₩28,366 | ₩28,393 | -0.05% | 2.8천 |
|---|
| 2026.02.09 | ₩28,312 | ₩28,366 | ₩28,197 | ₩28,366 | +0.19% | 2.7천 |
|---|
| 2026.02.06 | ₩28,165 | ₩28,312 | ₩28,165 | ₩28,299 | +0.48% | 4.3천 |
|---|
| 2026.02.05 | ₩28,125 | ₩28,286 | ₩28,125 | ₩28,199 | +0.26% | 3.1천 |
|---|
| 2026.02.04 | ₩28,286 | ₩28,286 | ₩28,192 | ₩28,239 | -0.17% | 6.1천 |
|---|
| 2026.02.03 | ₩28,312 | ₩28,312 | ₩28,205 | ₩28,205 | -0.38% | 5.4천 |
|---|
| 2026.02.02 | ₩28,286 | ₩28,373 | ₩28,232 | ₩28,259 | -0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩28,259 | ₩28,359 | ₩28,259 | ₩28,286 | +0.09% | 4.2천 |
|---|
| 2026.01.29 | ₩28,393 | ₩28,393 | ₩28,276 | ₩28,339 | -0.19% | 4.3천 |
|---|
| 2026.01.28 | ₩28,406 | ₩28,527 | ₩28,393 | ₩28,393 | -0.05% | 3천 |
|---|
| 2026.01.27 | ₩28,553 | ₩28,674 | ₩28,406 | ₩28,433 | -0.42% | 5.1천 |
|---|
| 2026.01.26 | ₩28,687 | ₩28,703 | ₩28,486 | ₩28,512 | -0.61% | 3.7천 |
|---|
| 2026.01.23 | ₩28,620 | ₩28,661 | ₩28,327 | ₩28,607 | -0.05% | 4천 |
|---|
| 2026.01.22 | ₩28,379 | ₩28,661 | ₩28,259 | ₩28,607 | +0.80% | 9.7천 |
|---|
| 2026.01.21 | ₩28,259 | ₩28,377 | ₩28,125 | ₩28,366 | +0.38% | 6.8천 |
|---|
| 2026.01.20 | ₩28,299 | ₩28,299 | ₩27,937 | ₩28,245 | -0.19% | 1.8만 |
|---|
| 2026.01.16 | ₩28,420 | ₩28,513 | ₩28,326 | ₩28,326 | -0.33% | 8천 |
|---|
| 2026.01.15 | ₩28,339 | ₩28,500 | ₩28,326 | ₩28,366 | +0.09% | 1.3만 |
|---|
| 2026.01.14 | ₩28,138 | ₩28,339 | ₩28,125 | ₩28,312 | +0.62% | 8.7천 |
|---|
| 2026.01.13 | ₩28,158 | ₩28,158 | ₩28,085 | ₩28,158 | 0.00% | 1.6천 |
|---|
| 2026.01.12 | ₩28,165 | ₩28,165 | ₩27,897 | ₩28,071 | -0.33% | 5.2천 |
|---|
| 2026.01.09 | ₩28,085 | ₩28,178 | ₩28,085 | ₩28,152 | +0.24% | 5.2천 |
|---|
| 2026.01.08 | ₩28,071 | ₩28,138 | ₩27,991 | ₩28,058 | -0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩28,098 | ₩28,189 | ₩27,951 | ₩28,071 | -0.10% | 7.8천 |
|---|
| 2026.01.06 | ₩28,138 | ₩28,152 | ₩27,891 | ₩28,045 | -0.33% | 5.3천 |
|---|
| 2026.01.05 | ₩28,098 | ₩28,245 | ₩28,071 | ₩28,125 | +0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩27,857 | ₩28,059 | ₩27,777 | ₩28,059 | +0.73% | 5.4천 |
|---|
| 2025.12.31 | ₩27,803 | ₩28,058 | ₩27,763 | ₩27,763 | -0.14% | 2.2만 |
|---|
| 2025.12.30 | ₩27,803 | ₩28,045 | ₩27,803 | ₩27,870 | +0.24% | 7.6천 |
|---|
| 2025.12.29 | ₩27,885 | ₩27,978 | ₩27,858 | ₩27,864 | -0.08% | 9.3천 |
|---|
| 2025.12.26 | ₩28,035 | ₩28,035 | ₩27,857 | ₩27,991 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩27,897 | ₩28,046 | ₩27,803 | ₩27,830 | -0.24% | 4.4천 |
|---|
| 2025.12.23 | ₩27,911 | ₩27,964 | ₩27,803 | ₩27,897 | -0.05% | 7천 |
|---|
| 2025.12.22 | ₩28,071 | ₩28,264 | ₩27,884 | ₩28,085 | +0.05% | 2.7만 |
|---|
| 2025.12.19 | ₩28,004 | ₩28,205 | ₩27,924 | ₩28,071 | +0.24% | 6.6천 |
|---|
| 2025.12.18 | ₩27,911 | ₩28,527 | ₩27,911 | ₩28,217 | +1.10% | 9.6천 |
|---|
| 2025.12.17 | ₩27,857 | ₩28,018 | ₩27,790 | ₩27,884 | +0.10% | 8.9천 |
|---|
| 2025.12.16 | ₩27,911 | ₩28,156 | ₩27,830 | ₩27,951 | +0.14% | 1.6만 |
|---|
| 2025.12.15 | ₩28,004 | ₩28,165 | ₩27,957 | ₩27,957 | -0.17% | 1.2만 |
|---|
| 2025.12.12 | ₩27,991 | ₩28,098 | ₩27,991 | ₩28,004 | +0.05% | 8.3천 |
|---|
| 2025.12.11 | ₩27,937 | ₩28,266 | ₩27,937 | ₩28,125 | +0.67% | 1만 |
|---|
| 2025.12.10 | ₩28,045 | ₩28,078 | ₩27,897 | ₩27,951 | -0.33% | 9.7천 |
|---|
| 2025.12.09 | ₩28,058 | ₩28,272 | ₩27,911 | ₩27,911 | -0.53% | 2.1만 |
|---|
| 2025.12.08 | ₩28,178 | ₩28,192 | ₩27,884 | ₩27,924 | -0.90% | 8천 |
|---|
| 2025.12.05 | ₩28,284 | ₩28,493 | ₩28,125 | ₩28,168 | -0.41% | 9.2천 |
|---|
| 2025.12.04 | ₩28,353 | ₩28,421 | ₩28,058 | ₩28,353 | 0.00% | 7.6천 |
|---|
| 2025.12.03 | ₩28,004 | ₩28,634 | ₩28,004 | ₩28,379 | +1.34% | 1.1만 |
|---|
| 2025.12.02 | ₩28,299 | ₩28,915 | ₩28,045 | ₩28,714 | +1.47% | 1.1만 |
|---|
| 2025.12.01 | ₩28,299 | ₩29,009 | ₩28,245 | ₩28,299 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩28,245 | ₩28,245 | ₩28,245 | ₩28,245 | 0.00% | 900 |
|---|
| 2025.11.26 | ₩28,904 | ₩28,904 | ₩28,138 | ₩28,205 | -2.42% | 4.3천 |
|---|
| 2025.11.25 | ₩28,420 | ₩28,583 | ₩28,219 | ₩28,219 | -0.71% | 4.8천 |
|---|
| 2025.11.24 | ₩28,473 | ₩28,955 | ₩28,473 | ₩28,486 | +0.05% | 4.3천 |
|---|
| 2025.11.21 | ₩28,620 | ₩28,620 | ₩28,346 | ₩28,473 | -0.51% | 6.1천 |
|---|
| 2025.11.20 | ₩28,580 | ₩28,815 | ₩28,567 | ₩28,770 | +0.67% | 6.1천 |
|---|
| 2025.11.19 | ₩28,674 | ₩28,859 | ₩28,674 | ₩28,674 | 0.00% | 2.2천 |
|---|
| 2025.11.18 | ₩28,839 | ₩28,861 | ₩28,560 | ₩28,682 | -0.54% | 1.6천 |
|---|
| 2025.11.17 | ₩28,928 | ₩28,995 | ₩28,486 | ₩28,486 | -1.53% | 5.8천 |
|---|
| 2025.11.14 | ₩28,620 | ₩28,942 | ₩28,513 | ₩28,928 | +1.08% | 5.9천 |
|---|
| 2025.11.13 | ₩29,277 | ₩29,277 | ₩28,982 | ₩29,263 | -0.05% | 1.1만 |
|---|
| 2025.11.12 | ₩29,290 | ₩29,719 | ₩29,210 | ₩29,223 | -0.23% | 9천 |
|---|
| 2025.11.11 | ₩29,464 | ₩29,464 | ₩29,317 | ₩29,317 | -0.50% | 1.1천 |
|---|
| 2025.11.10 | ₩29,585 | ₩29,585 | ₩29,431 | ₩29,464 | -0.41% | 6.3천 |
|---|
| 2025.11.07 | ₩29,330 | ₩29,330 | ₩29,250 | ₩29,250 | -0.27% | 2.2천 |
|---|
| 2025.11.06 | ₩29,277 | ₩29,277 | ₩29,223 | ₩29,277 | 0.00% | 2.7천 |
|---|
| 2025.11.05 | ₩29,384 | ₩29,496 | ₩29,313 | ₩29,370 | -0.05% | 2.6천 |
|---|
| 2025.11.04 | ₩29,986 | ₩29,986 | ₩29,299 | ₩29,357 | -2.10% | 5.5천 |
|---|
| 2025.11.03 | ₩29,518 | ₩30,027 | ₩29,250 | ₩29,986 | +1.59% | 7.3천 |
|---|
| 2025.10.31 | ₩29,049 | ₩29,531 | ₩29,049 | ₩29,478 | +1.48% | 1.2만 |
|---|
| 2025.10.30 | ₩29,210 | ₩29,437 | ₩29,156 | ₩29,330 | +0.41% | 8.2천 |
|---|
| 2025.10.29 | ₩29,558 | ₩29,558 | ₩29,330 | ₩29,330 | -0.77% | 5.6천 |
|---|
| 2025.10.28 | ₩29,539 | ₩29,571 | ₩29,266 | ₩29,431 | -0.37% | 5.8천 |
|---|
| 2025.10.27 | ₩29,129 | ₩29,508 | ₩29,129 | ₩29,411 | +0.97% | 2.6천 |
|---|
| 2025.10.24 | ₩29,429 | ₩29,585 | ₩29,344 | ₩29,344 | -0.29% | 1.8천 |
|---|
| 2025.10.23 | ₩29,652 | ₩29,652 | ₩29,344 | ₩29,344 | -1.04% | 3천 |
|---|
| 2025.10.22 | ₩29,598 | ₩29,598 | ₩29,397 | ₩29,437 | -0.54% | 4.5천 |
|---|
| 2025.10.21 | ₩29,397 | ₩29,665 | ₩29,397 | ₩29,665 | +0.91% | 1.4천 |
|---|
| 2025.10.20 | ₩29,357 | ₩29,370 | ₩29,196 | ₩29,303 | -0.18% | 3.2천 |
|---|
| 2025.10.17 | ₩29,223 | ₩29,324 | ₩29,223 | ₩29,324 | +0.34% | 3.8천 |
|---|
| 2025.10.16 | ₩29,196 | ₩29,732 | ₩29,196 | ₩29,303 | +0.37% | 8.6천 |
|---|
| 2025.10.15 | ₩29,678 | ₩29,692 | ₩29,451 | ₩29,451 | -0.77% | 2.2천 |
|---|
| 2025.10.14 | ₩29,504 | ₩29,799 | ₩29,370 | ₩29,545 | +0.14% | 6.2천 |
|---|
| 2025.10.13 | ₩29,602 | ₩29,602 | ₩29,494 | ₩29,494 | -0.37% | 1.9천 |
|---|
| 2025.10.10 | ₩29,632 | ₩29,632 | ₩29,632 | ₩29,632 | 0.00% | 1.2천 |
|---|