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 | ₩29,952 | ₩30,432 | ₩29,426 | ₩29,992 | +0.13% | 9.8천 |
| 2026.10.08 | ₩28,444 | ₩30,272 | ₩28,444 | ₩29,952 | +5.30% | 1.9만 |
| 2026.10.07 | ₩29,885 | ₩30,432 | ₩29,138 | ₩29,938 | +0.18% | 2.3만 |
| 2026.10.06 | ₩29,104 | ₩30,366 | ₩29,098 | ₩29,965 | +2.96% | 2.1만 |
| 2026.10.05 | ₩29,758 | ₩30,165 | ₩29,431 | ₩29,738 | -0.07% | 1.5만 |
| 2026.10.02 | ₩29,551 | ₩29,952 | ₩29,298 | ₩29,498 | -0.18% | 1.7만 |
| 2026.10.01 | ₩28,871 | ₩30,379 | ₩28,510 | ₩29,551 | +2.36% | 5.6만 |
| 2026.09.30 | ₩28,871 | ₩29,378 | ₩28,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,031 |
| +0.55% |
| 1.3만 |
| 2026.09.29 | ₩27,536 | ₩30,432 | ₩27,536 | ₩29,378 | +6.69% | 1.2만 |
|---|
| 2026.09.28 | ₩28,751 | ₩30,512 | ₩28,644 | ₩28,951 | +0.70% | 1.2만 |
|---|
| 2026.09.25 | ₩28,991 | ₩29,338 | ₩28,791 | ₩28,951 | -0.14% | 1.2만 |
|---|
| 2026.09.24 | ₩28,831 | ₩29,351 | ₩27,963 | ₩29,098 | +0.93% | 1.9만 |
|---|
| 2026.09.23 | ₩28,550 | ₩28,991 | ₩28,039 | ₩28,657 | +0.37% | 2.1만 |
|---|
| 2026.09.22 | ₩28,577 | ₩28,937 | ₩28,350 | ₩28,617 | +0.14% | 1.8만 |
|---|
| 2026.09.21 | ₩28,724 | ₩29,118 | ₩28,390 | ₩28,617 | -0.37% | 3.3만 |
|---|
| 2026.09.18 | ₩28,030 | ₩29,044 | ₩27,377 | ₩28,791 | +2.71% | 5.6만 |
|---|
| 2026.09.17 | ₩27,625 | ₩28,488 | ₩27,509 | ₩28,070 | +1.61% | 2.1만 |
|---|
| 2026.09.16 | ₩27,469 | ₩28,043 | ₩27,166 | ₩27,509 | +0.15% | 8.5천 |
|---|
| 2026.09.15 | ₩27,442 | ₩27,709 | ₩27,121 | ₩27,469 | +0.10% | 1.4만 |
|---|
| 2026.09.14 | ₩27,469 | ₩27,976 | ₩27,042 | ₩27,576 | +0.39% | 2만 |
|---|
| 2026.09.11 | ₩27,863 | ₩27,863 | ₩27,322 | ₩27,469 | -1.41% | 1.4만 |
|---|
| 2026.09.10 | ₩27,442 | ₩27,669 | ₩27,029 | ₩27,442 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩27,376 | ₩27,856 | ₩27,135 | ₩27,563 | +0.68% | 1.9만 |
|---|
| 2026.09.08 | ₩27,843 | ₩28,030 | ₩27,462 | ₩27,603 | -0.86% | 6천 |
|---|
| 2026.09.04 | ₩27,549 | ₩28,076 | ₩27,349 | ₩27,830 | +1.02% | 1.9만 |
|---|
| 2026.09.03 | ₩27,683 | ₩28,123 | ₩27,015 | ₩27,563 | -0.43% | 1.4만 |
|---|
| 2026.09.02 | ₩27,176 | ₩28,150 | ₩27,029 | ₩27,683 | +1.87% | 4.1만 |
|---|
| 2026.09.01 | ₩27,563 | ₩27,616 | ₩27,095 | ₩27,256 | -1.11% | 1.6만 |
|---|
| 2026.08.31 | ₩27,963 | ₩27,963 | ₩27,189 | ₩27,683 | -1.00% | 2.6만 |
|---|
| 2026.08.28 | ₩28,270 | ₩28,270 | ₩27,616 | ₩27,976 | -1.04% | 4.7만 |
|---|
| 2026.08.27 | ₩27,376 | ₩28,590 | ₩27,142 | ₩28,270 | +3.27% | 6.1만 |
|---|
| 2026.08.26 | ₩26,575 | ₩28,337 | ₩26,575 | ₩27,389 | +3.06% | 1.1만 |
|---|
| 2026.08.25 | ₩27,362 | ₩27,362 | ₩26,989 | ₩27,349 | -0.05% | 2만 |
|---|
| 2026.08.24 | ₩26,595 | ₩27,496 | ₩26,595 | ₩27,095 | +1.88% | 3.4만 |
|---|
| 2026.08.21 | ₩26,735 | ₩26,808 | ₩26,548 | ₩26,808 | +0.27% | 3.7천 |
|---|
| 2026.08.20 | ₩26,521 | ₩26,949 | ₩26,508 | ₩26,842 | +1.21% | 2.1만 |
|---|
| 2026.08.19 | ₩26,134 | ₩26,815 | ₩25,961 | ₩26,762 | +2.40% | 3.6만 |
|---|
| 2026.08.18 | ₩26,028 | ₩26,061 | ₩25,878 | ₩26,061 | +0.13% | 3.7천 |
|---|
| 2026.08.17 | ₩26,008 | ₩26,161 | ₩25,890 | ₩26,014 | +0.03% | 8.6천 |
|---|
| 2026.08.14 | ₩25,867 | ₩26,348 | ₩25,854 | ₩26,028 | +0.62% | 2.3만 |
|---|
| 2026.08.13 | ₩26,448 | ₩26,495 | ₩26,367 | ₩26,428 | -0.08% | 1.3만 |
|---|
| 2026.08.12 | ₩26,255 | ₩26,443 | ₩26,255 | ₩26,388 | +0.51% | 1.9만 |
|---|
| 2026.08.11 | ₩26,281 | ₩26,308 | ₩26,214 | ₩26,241 | -0.15% | 1.2만 |
|---|
| 2026.08.10 | ₩26,214 | ₩26,295 | ₩26,161 | ₩26,295 | +0.31% | 2.1만 |
|---|
| 2026.08.07 | ₩26,148 | ₩26,214 | ₩26,041 | ₩26,148 | 0.00% | 8.2천 |
|---|
| 2026.08.06 | ₩26,174 | ₩26,201 | ₩26,114 | ₩26,134 | -0.15% | 9.7천 |
|---|
| 2026.08.05 | ₩26,125 | ₩26,214 | ₩26,125 | ₩26,188 | +0.24% | 1.7만 |
|---|
| 2026.08.04 | ₩26,134 | ₩26,235 | ₩26,134 | ₩26,161 | +0.10% | 2.7만 |
|---|
| 2026.08.03 | ₩26,241 | ₩26,255 | ₩26,228 | ₩26,228 | -0.05% | 1.6만 |
|---|
| 2026.07.31 | ₩26,148 | ₩26,268 | ₩25,774 | ₩26,255 | +0.41% | 1.8만 |
|---|
| 2026.07.30 | ₩26,094 | ₩26,161 | ₩26,044 | ₩26,148 | +0.20% | 7.8천 |
|---|
| 2026.07.29 | ₩26,021 | ₩26,134 | ₩26,014 | ₩26,014 | -0.03% | 7.9천 |
|---|
| 2026.07.28 | ₩25,961 | ₩26,094 | ₩25,961 | ₩26,028 | +0.26% | 4천 |
|---|
| 2026.07.27 | ₩25,974 | ₩26,081 | ₩25,962 | ₩26,028 | +0.21% | 6.8천 |
|---|
| 2026.07.24 | ₩25,961 | ₩26,004 | ₩25,814 | ₩25,907 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩26,174 | ₩26,255 | ₩25,941 | ₩25,941 | -0.89% | 3.2천 |
|---|
| 2026.07.22 | ₩26,295 | ₩26,295 | ₩26,221 | ₩26,221 | -0.28% | 2.4천 |
|---|
| 2026.07.21 | ₩26,345 | ₩26,388 | ₩26,295 | ₩26,295 | -0.19% | 3.2천 |
|---|
| 2026.07.20 | ₩26,295 | ₩26,428 | ₩26,268 | ₩26,335 | +0.15% | 1.1만 |
|---|
| 2026.07.17 | ₩26,188 | ₩26,295 | ₩26,188 | ₩26,295 | +0.41% | 4.8천 |
|---|
| 2026.07.16 | ₩26,361 | ₩26,401 | ₩26,161 | ₩26,335 | -0.10% | 3.5천 |
|---|
| 2026.07.15 | ₩25,936 | ₩26,281 | ₩25,936 | ₩26,281 | +1.33% | 4.7천 |
|---|
| 2026.07.14 | ₩25,961 | ₩26,146 | ₩25,961 | ₩26,054 | +0.36% | 6.7천 |
|---|
| 2026.07.13 | ₩26,054 | ₩26,054 | ₩25,841 | ₩25,988 | -0.26% | 5.3천 |
|---|
| 2026.07.10 | ₩26,170 | ₩26,170 | ₩26,014 | ₩26,014 | -0.60% | 2.5천 |
|---|
| 2026.07.09 | ₩26,174 | ₩26,174 | ₩25,921 | ₩26,041 | -0.51% | 2.9천 |
|---|
| 2026.07.08 | ₩26,094 | ₩26,214 | ₩25,961 | ₩26,068 | -0.10% | 5.7천 |
|---|
| 2026.07.07 | ₩26,228 | ₩26,228 | ₩26,094 | ₩26,148 | -0.31% | 4.1천 |
|---|
| 2026.07.06 | ₩26,094 | ₩26,161 | ₩26,094 | ₩26,110 | +0.06% | 3.3천 |
|---|
| 2026.07.02 | ₩26,161 | ₩26,168 | ₩26,094 | ₩26,134 | -0.10% | 5.3천 |
|---|
| 2026.07.01 | ₩25,961 | ₩26,134 | ₩25,801 | ₩26,134 | +0.67% | 1.3만 |
|---|
| 2026.06.30 | ₩26,094 | ₩26,094 | ₩25,627 | ₩25,881 | -0.82% | 4.1만 |
|---|
| 2026.06.29 | ₩26,094 | ₩26,094 | ₩25,921 | ₩26,021 | -0.28% | 7.3천 |
|---|
| 2026.06.26 | ₩26,108 | ₩26,108 | ₩25,890 | ₩26,041 | -0.26% | 7.4천 |
|---|
| 2026.06.25 | ₩26,311 | ₩26,311 | ₩25,961 | ₩26,094 | -0.82% | 1.1만 |
|---|
| 2026.06.24 | ₩26,375 | ₩26,401 | ₩26,081 | ₩26,154 | -0.84% | 2.2천 |
|---|
| 2026.06.23 | ₩26,268 | ₩26,268 | ₩26,081 | ₩26,081 | -0.71% | 3.2천 |
|---|
| 2026.06.22 | ₩26,214 | ₩26,214 | ₩26,108 | ₩26,200 | -0.06% | 3.9천 |
|---|
| 2026.06.18 | ₩26,268 | ₩26,348 | ₩26,154 | ₩26,255 | -0.05% | 1.7만 |
|---|
| 2026.06.17 | ₩26,081 | ₩26,228 | ₩26,054 | ₩26,054 | -0.10% | 5.3천 |
|---|
| 2026.06.16 | ₩26,108 | ₩26,295 | ₩26,054 | ₩26,134 | +0.10% | 8.2천 |
|---|
| 2026.06.15 | ₩26,148 | ₩26,188 | ₩26,094 | ₩26,094 | -0.20% | 4.1천 |
|---|
| 2026.06.12 | ₩26,174 | ₩26,174 | ₩26,028 | ₩26,028 | -0.56% | 4.2천 |
|---|
| 2026.06.11 | ₩25,863 | ₩26,134 | ₩25,863 | ₩26,074 | +0.82% | 1.5만 |
|---|
| 2026.06.10 | ₩25,814 | ₩25,921 | ₩25,814 | ₩25,827 | +0.05% | 3.2천 |
|---|
| 2026.06.09 | ₩26,225 | ₩26,225 | ₩25,881 | ₩25,881 | -1.31% | 4.2천 |
|---|
| 2026.06.08 | ₩26,081 | ₩26,081 | ₩25,907 | ₩25,907 | -0.67% | 4.9천 |
|---|
| 2026.06.05 | ₩26,134 | ₩26,268 | ₩26,028 | ₩26,028 | -0.41% | 3.9천 |
|---|
| 2026.06.04 | ₩26,479 | ₩26,479 | ₩26,214 | ₩26,214 | -1.00% | 3.3천 |
|---|
| 2026.06.03 | ₩26,348 | ₩26,348 | ₩26,268 | ₩26,268 | -0.30% | 3.3천 |
|---|
| 2026.06.02 | ₩26,455 | ₩26,535 | ₩26,428 | ₩26,480 | +0.10% | 3천 |
|---|
| 2026.06.01 | ₩26,628 | ₩26,642 | ₩26,455 | ₩26,535 | -0.35% | 5.6천 |
|---|
| 2026.05.29 | ₩26,615 | ₩26,722 | ₩26,575 | ₩26,575 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩26,615 | ₩26,682 | ₩26,562 | ₩26,602 | -0.05% | 6.2천 |
|---|
| 2026.05.27 | ₩26,615 | ₩26,615 | ₩26,508 | ₩26,508 | -0.40% | 2.3천 |
|---|
| 2026.05.26 | ₩26,375 | ₩26,631 | ₩26,375 | ₩26,535 | +0.61% | 5천 |
|---|
| 2026.05.22 | ₩26,615 | ₩26,615 | ₩26,361 | ₩26,395 | -0.83% | 4.5천 |
|---|
| 2026.05.21 | ₩26,562 | ₩26,562 | ₩26,348 | ₩26,361 | -0.75% | 4.3천 |
|---|
| 2026.05.20 | ₩26,548 | ₩26,548 | ₩26,388 | ₩26,401 | -0.55% | 7.3천 |
|---|
| 2026.05.19 | ₩26,555 | ₩26,674 | ₩26,388 | ₩26,468 | -0.33% | 3.8천 |
|---|
| 2026.05.18 | ₩26,802 | ₩26,802 | ₩26,575 | ₩26,588 | -0.80% | 9.9천 |
|---|
| 2026.05.15 | ₩26,615 | ₩26,775 | ₩26,588 | ₩26,588 | -0.10% | 3.9천 |
|---|
| 2026.05.14 | ₩27,429 | ₩27,429 | ₩27,216 | ₩27,309 | -0.44% | 3.3천 |
|---|
| 2026.05.13 | ₩27,282 | ₩27,389 | ₩27,269 | ₩27,269 | -0.05% | 1만 |
|---|
| 2026.05.12 | ₩27,464 | ₩27,464 | ₩27,309 | ₩27,349 | -0.42% | 5.3천 |
|---|
| 2026.05.11 | ₩27,349 | ₩27,362 | ₩27,296 | ₩27,349 | 0.00% | 9.6천 |
|---|
| 2026.05.08 | ₩27,162 | ₩27,296 | ₩27,162 | ₩27,296 | +0.49% | 1.4천 |
|---|
| 2026.05.07 | ₩27,282 | ₩27,282 | ₩27,229 | ₩27,229 | -0.20% | 2.2천 |
|---|
| 2026.05.06 | ₩27,269 | ₩27,362 | ₩27,269 | ₩27,282 | +0.05% | 6.9천 |
|---|
| 2026.05.05 | ₩27,216 | ₩27,296 | ₩27,216 | ₩27,282 | +0.25% | 4.7천 |
|---|
| 2026.05.04 | ₩27,296 | ₩27,322 | ₩27,176 | ₩27,216 | -0.29% | 1.1만 |
|---|
| 2026.05.01 | ₩27,029 | ₩27,389 | ₩27,029 | ₩27,229 | +0.74% | 1.7만 |
|---|
| 2026.04.30 | ₩26,895 | ₩27,149 | ₩26,895 | ₩27,082 | +0.69% | 5천 |
|---|
| 2026.04.29 | ₩27,055 | ₩27,082 | ₩26,882 | ₩26,895 | -0.59% | 7.8천 |
|---|
| 2026.04.28 | ₩27,216 | ₩27,216 | ₩26,975 | ₩27,142 | -0.27% | 3.6천 |
|---|
| 2026.04.27 | ₩27,055 | ₩27,196 | ₩27,029 | ₩27,149 | +0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩26,945 | ₩27,202 | ₩26,945 | ₩27,189 | +0.91% | 1.8천 |
|---|
| 2026.04.23 | ₩27,135 | ₩27,135 | ₩26,962 | ₩26,962 | -0.64% | 3.3천 |
|---|
| 2026.04.22 | ₩27,069 | ₩27,135 | ₩26,975 | ₩27,042 | -0.10% | 8.9천 |
|---|
| 2026.04.21 | ₩27,069 | ₩27,109 | ₩26,989 | ₩27,055 | -0.05% | 2.9천 |
|---|
| 2026.04.20 | ₩27,173 | ₩27,202 | ₩27,095 | ₩27,095 | -0.28% | 5.5천 |
|---|
| 2026.04.17 | ₩27,329 | ₩27,342 | ₩27,269 | ₩27,342 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩27,229 | ₩27,381 | ₩27,135 | ₩27,135 | -0.34% | 2.7천 |
|---|
| 2026.04.15 | ₩27,296 | ₩27,309 | ₩27,178 | ₩27,178 | -0.43% | 4.2천 |
|---|
| 2026.04.14 | ₩26,975 | ₩27,282 | ₩26,975 | ₩27,222 | +0.92% | 4.6천 |
|---|
| 2026.04.13 | ₩27,069 | ₩27,069 | ₩26,855 | ₩27,042 | -0.10% | 5.6천 |
|---|
| 2026.04.10 | ₩27,109 | ₩27,109 | ₩26,909 | ₩26,949 | -0.59% | 6.2천 |
|---|
| 2026.04.09 | ₩27,042 | ₩27,042 | ₩26,762 | ₩27,029 | -0.05% | 4.8천 |
|---|
| 2026.04.08 | ₩27,029 | ₩27,162 | ₩27,029 | ₩27,082 | +0.20% | 2.2천 |
|---|
| 2026.04.07 | ₩26,495 | ₩26,788 | ₩26,361 | ₩26,695 | +0.76% | 1.9만 |
|---|
| 2026.04.06 | ₩26,562 | ₩26,628 | ₩26,405 | ₩26,562 | 0.00% | 4.7천 |
|---|
| 2026.04.02 | ₩26,268 | ₩26,519 | ₩26,268 | ₩26,495 | +0.86% | 4.9천 |
|---|
| 2026.04.01 | ₩26,174 | ₩26,512 | ₩26,174 | ₩26,459 | +1.09% | 6천 |
|---|
| 2026.03.31 | ₩26,308 | ₩26,599 | ₩26,134 | ₩26,134 | -0.66% | 4.9만 |
|---|
| 2026.03.30 | ₩26,415 | ₩26,501 | ₩26,308 | ₩26,308 | -0.40% | 3.9천 |
|---|
| 2026.03.27 | ₩26,562 | ₩26,562 | ₩26,241 | ₩26,428 | -0.50% | 2.1만 |
|---|
| 2026.03.26 | ₩26,828 | ₩26,828 | ₩26,575 | ₩26,668 | -0.60% | 1.6만 |
|---|
| 2026.03.25 | ₩26,722 | ₩27,095 | ₩26,722 | ₩26,935 | +0.80% | 1.7천 |
|---|
| 2026.03.24 | ₩26,828 | ₩26,949 | ₩26,811 | ₩26,949 | +0.45% | 1.5천 |
|---|
| 2026.03.23 | ₩27,519 | ₩27,519 | ₩26,802 | ₩26,989 | -1.93% | 6.3천 |
|---|
| 2026.03.20 | ₩26,775 | ₩26,862 | ₩26,775 | ₩26,788 | +0.05% | 4.6천 |
|---|
| 2026.03.19 | ₩27,029 | ₩27,349 | ₩27,029 | ₩27,095 | +0.25% | 2.2천 |
|---|
| 2026.03.18 | ₩27,362 | ₩27,376 | ₩27,242 | ₩27,242 | -0.44% | 3.2천 |
|---|
| 2026.03.17 | ₩27,282 | ₩27,376 | ₩27,282 | ₩27,368 | +0.31% | 2.9천 |
|---|
| 2026.03.16 | ₩27,336 | ₩27,346 | ₩27,242 | ₩27,242 | -0.34% | 3.4천 |
|---|
| 2026.03.13 | ₩27,362 | ₩27,496 | ₩27,229 | ₩27,362 | 0.00% | 1.2만 |
|---|
| 2026.03.12 | ₩27,269 | ₩27,376 | ₩27,204 | ₩27,336 | +0.24% | 9.1천 |
|---|
| 2026.03.11 | ₩27,362 | ₩27,509 | ₩27,309 | ₩27,309 | -0.20% | 1.2만 |
|---|
| 2026.03.10 | ₩27,615 | ₩27,615 | ₩27,389 | ₩27,389 | -0.82% | 5천 |
|---|
| 2026.03.09 | ₩27,629 | ₩27,629 | ₩27,365 | ₩27,483 | -0.53% | 4.1천 |
|---|
| 2026.03.06 | ₩27,693 | ₩27,894 | ₩27,509 | ₩27,629 | -0.23% | 1.1만 |
|---|
| 2026.03.05 | ₩27,830 | ₩27,923 | ₩27,716 | ₩27,830 | 0.00% | 5.1천 |
|---|
| 2026.03.04 | ₩27,830 | ₩28,003 | ₩27,816 | ₩27,843 | +0.05% | 4.1천 |
|---|
| 2026.03.03 | ₩27,628 | ₩27,910 | ₩27,628 | ₩27,910 | +1.02% | 2.8천 |
|---|
| 2026.03.02 | ₩27,976 | ₩28,094 | ₩27,856 | ₩28,056 | +0.29% | 8.6천 |
|---|
| 2026.02.27 | ₩28,030 | ₩28,083 | ₩27,976 | ₩27,976 | -0.19% | 5.1천 |
|---|
| 2026.02.26 | ₩27,963 | ₩28,030 | ₩27,903 | ₩28,030 | +0.24% | 4.6천 |
|---|
| 2026.02.25 | ₩28,030 | ₩28,058 | ₩27,843 | ₩28,030 | 0.00% | 7.3천 |
|---|
| 2026.02.24 | ₩28,137 | ₩28,155 | ₩27,976 | ₩28,056 | -0.28% | 8천 |
|---|
| 2026.02.23 | ₩28,090 | ₩28,187 | ₩28,083 | ₩28,150 | +0.21% | 1.3천 |
|---|
| 2026.02.20 | ₩28,190 | ₩28,211 | ₩28,163 | ₩28,211 | +0.08% | 1.4천 |
|---|
| 2026.02.19 | ₩28,137 | ₩28,230 | ₩28,032 | ₩28,230 | +0.33% | 1.5천 |
|---|
| 2026.02.18 | ₩28,230 | ₩28,283 | ₩27,883 | ₩28,257 | +0.09% | 3.2천 |
|---|
| 2026.02.17 | ₩28,137 | ₩28,190 | ₩27,896 | ₩28,177 | +0.14% | 7.1천 |
|---|
| 2026.02.13 | ₩28,003 | ₩28,056 | ₩27,976 | ₩28,030 | +0.10% | 6천 |
|---|
| 2026.02.12 | ₩28,350 | ₩28,470 | ₩28,310 | ₩28,377 | +0.09% | 5.4천 |
|---|
| 2026.02.11 | ₩28,363 | ₩28,363 | ₩28,297 | ₩28,315 | -0.17% | 3.7천 |
|---|
| 2026.02.10 | ₩28,310 | ₩28,310 | ₩28,270 | ₩28,297 | -0.05% | 2.8천 |
|---|
| 2026.02.09 | ₩28,217 | ₩28,270 | ₩28,102 | ₩28,270 | +0.19% | 2.7천 |
|---|
| 2026.02.06 | ₩28,070 | ₩28,217 | ₩28,070 | ₩28,203 | +0.48% | 4.3천 |
|---|
| 2026.02.05 | ₩28,030 | ₩28,190 | ₩28,030 | ₩28,103 | +0.26% | 3.1천 |
|---|
| 2026.02.04 | ₩28,190 | ₩28,190 | ₩28,096 | ₩28,143 | -0.17% | 6.1천 |
|---|
| 2026.02.03 | ₩28,217 | ₩28,217 | ₩28,110 | ₩28,110 | -0.38% | 5.4천 |
|---|
| 2026.02.02 | ₩28,190 | ₩28,277 | ₩28,137 | ₩28,163 | -0.09% | 5.9천 |
|---|
| 2026.01.30 | ₩28,163 | ₩28,263 | ₩28,163 | ₩28,190 | +0.09% | 4.2천 |
|---|
| 2026.01.29 | ₩28,297 | ₩28,297 | ₩28,181 | ₩28,243 | -0.19% | 4.3천 |
|---|
| 2026.01.28 | ₩28,310 | ₩28,430 | ₩28,297 | ₩28,297 | -0.05% | 3천 |
|---|
| 2026.01.27 | ₩28,457 | ₩28,577 | ₩28,310 | ₩28,337 | -0.42% | 5.1천 |
|---|
| 2026.01.26 | ₩28,590 | ₩28,606 | ₩28,390 | ₩28,415 | -0.61% | 3.7천 |
|---|
| 2026.01.23 | ₩28,524 | ₩28,564 | ₩28,231 | ₩28,510 | -0.05% | 4천 |
|---|
| 2026.01.22 | ₩28,283 | ₩28,564 | ₩28,163 | ₩28,510 | +0.80% | 9.7천 |
|---|
| 2026.01.21 | ₩28,163 | ₩28,281 | ₩28,030 | ₩28,270 | +0.38% | 6.8천 |
|---|
| 2026.01.20 | ₩28,203 | ₩28,203 | ₩27,843 | ₩28,150 | -0.19% | 1.8만 |
|---|
| 2026.01.16 | ₩28,323 | ₩28,417 | ₩28,230 | ₩28,230 | -0.33% | 8천 |
|---|
| 2026.01.15 | ₩28,243 | ₩28,403 | ₩28,230 | ₩28,270 | +0.09% | 1.3만 |
|---|
| 2026.01.14 | ₩28,043 | ₩28,243 | ₩28,030 | ₩28,217 | +0.62% | 8.7천 |
|---|
| 2026.01.13 | ₩28,063 | ₩28,063 | ₩27,990 | ₩28,063 | 0.00% | 1.6천 |
|---|
| 2026.01.12 | ₩28,070 | ₩28,070 | ₩27,803 | ₩27,976 | -0.33% | 5.2천 |
|---|
| 2026.01.09 | ₩27,990 | ₩28,083 | ₩27,990 | ₩28,056 | +0.24% | 5.2천 |
|---|
| 2026.01.08 | ₩27,976 | ₩28,043 | ₩27,896 | ₩27,963 | -0.05% | 1.5만 |
|---|
| 2026.01.07 | ₩28,003 | ₩28,094 | ₩27,856 | ₩27,976 | -0.10% | 7.8천 |
|---|
| 2026.01.06 | ₩28,043 | ₩28,056 | ₩27,796 | ₩27,950 | -0.33% | 5.3천 |
|---|
| 2026.01.05 | ₩28,003 | ₩28,150 | ₩27,976 | ₩28,030 | +0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩27,763 | ₩27,964 | ₩27,683 | ₩27,964 | +0.73% | 5.4천 |
|---|
| 2025.12.31 | ₩27,709 | ₩27,963 | ₩27,669 | ₩27,669 | -0.14% | 2.2만 |
|---|
| 2025.12.30 | ₩27,709 | ₩27,950 | ₩27,709 | ₩27,776 | +0.24% | 7.6천 |
|---|
| 2025.12.29 | ₩27,791 | ₩27,883 | ₩27,764 | ₩27,769 | -0.08% | 9.3천 |
|---|
| 2025.12.26 | ₩27,940 | ₩27,940 | ₩27,763 | ₩27,896 | -0.16% | 6천 |
|---|
| 2025.12.24 | ₩27,803 | ₩27,951 | ₩27,709 | ₩27,736 | -0.24% | 4.4천 |
|---|
| 2025.12.23 | ₩27,816 | ₩27,870 | ₩27,709 | ₩27,803 | -0.05% | 7천 |
|---|
| 2025.12.22 | ₩27,976 | ₩28,169 | ₩27,789 | ₩27,990 | +0.05% | 2.7만 |
|---|
| 2025.12.19 | ₩27,910 | ₩28,110 | ₩27,830 | ₩27,976 | +0.24% | 6.6천 |
|---|
| 2025.12.18 | ₩27,816 | ₩28,430 | ₩27,816 | ₩28,122 | +1.10% | 9.6천 |
|---|
| 2025.12.17 | ₩27,763 | ₩27,923 | ₩27,696 | ₩27,789 | +0.10% | 8.9천 |
|---|
| 2025.12.16 | ₩27,816 | ₩28,060 | ₩27,736 | ₩27,856 | +0.14% | 1.6만 |
|---|
| 2025.12.15 | ₩27,910 | ₩28,070 | ₩27,863 | ₩27,863 | -0.17% | 1.2만 |
|---|
| 2025.12.12 | ₩27,896 | ₩28,003 | ₩27,896 | ₩27,910 | +0.05% | 8.3천 |
|---|
| 2025.12.11 | ₩27,843 | ₩28,170 | ₩27,843 | ₩28,030 | +0.67% | 1만 |
|---|
| 2025.12.10 | ₩27,950 | ₩27,983 | ₩27,803 | ₩27,856 | -0.33% | 9.7천 |
|---|
| 2025.12.09 | ₩27,963 | ₩28,177 | ₩27,816 | ₩27,816 | -0.53% | 2.1만 |
|---|
| 2025.12.08 | ₩28,083 | ₩28,096 | ₩27,789 | ₩27,830 | -0.90% | 8천 |
|---|
| 2025.12.05 | ₩28,189 | ₩28,397 | ₩28,030 | ₩28,072 | -0.41% | 9.2천 |
|---|
| 2025.12.04 | ₩28,257 | ₩28,325 | ₩27,963 | ₩28,257 | 0.00% | 7.6천 |
|---|
| 2025.12.03 | ₩27,910 | ₩28,537 | ₩27,910 | ₩28,283 | +1.34% | 1.1만 |
|---|
| 2025.12.02 | ₩28,203 | ₩28,817 | ₩27,950 | ₩28,617 | +1.47% | 1.1만 |
|---|
| 2025.12.01 | ₩28,203 | ₩28,911 | ₩28,150 | ₩28,203 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩28,150 | ₩28,150 | ₩28,150 | ₩28,150 | 0.00% | 900 |
|---|
| 2025.11.26 | ₩28,807 | ₩28,807 | ₩28,043 | ₩28,110 | -2.42% | 4.3천 |
|---|
| 2025.11.25 | ₩28,323 | ₩28,486 | ₩28,123 | ₩28,123 | -0.71% | 4.8천 |
|---|
| 2025.11.24 | ₩28,377 | ₩28,857 | ₩28,377 | ₩28,390 | +0.05% | 4.3천 |
|---|
| 2025.11.21 | ₩28,524 | ₩28,524 | ₩28,250 | ₩28,377 | -0.51% | 6.1천 |
|---|
| 2025.11.20 | ₩28,484 | ₩28,717 | ₩28,470 | ₩28,673 | +0.67% | 6.1천 |
|---|
| 2025.11.19 | ₩28,577 | ₩28,761 | ₩28,577 | ₩28,577 | 0.00% | 2.2천 |
|---|
| 2025.11.18 | ₩28,741 | ₩28,764 | ₩28,464 | ₩28,585 | -0.54% | 1.6천 |
|---|
| 2025.11.17 | ₩28,831 | ₩28,897 | ₩28,390 | ₩28,390 | -1.53% | 5.8천 |
|---|
| 2025.11.14 | ₩28,524 | ₩28,844 | ₩28,417 | ₩28,831 | +1.08% | 5.9천 |
|---|
| 2025.11.13 | ₩29,178 | ₩29,178 | ₩28,884 | ₩29,164 | -0.05% | 1.1만 |
|---|
| 2025.11.12 | ₩29,191 | ₩29,618 | ₩29,111 | ₩29,124 | -0.23% | 9천 |
|---|
| 2025.11.11 | ₩29,365 | ₩29,365 | ₩29,218 | ₩29,218 | -0.50% | 1.1천 |
|---|
| 2025.11.10 | ₩29,485 | ₩29,485 | ₩29,331 | ₩29,365 | -0.41% | 6.3천 |
|---|
| 2025.11.07 | ₩29,231 | ₩29,231 | ₩29,151 | ₩29,151 | -0.27% | 2.2천 |
|---|
| 2025.11.06 | ₩29,178 | ₩29,178 | ₩29,124 | ₩29,178 | 0.00% | 2.7천 |
|---|
| 2025.11.05 | ₩29,284 | ₩29,397 | ₩29,214 | ₩29,271 | -0.05% | 2.6천 |
|---|
| 2025.11.04 | ₩29,885 | ₩29,885 | ₩29,200 | ₩29,258 | -2.10% | 5.5천 |
|---|
| 2025.11.03 | ₩29,418 | ₩29,925 | ₩29,151 | ₩29,885 | +1.59% | 7.3천 |
|---|
| 2025.10.31 | ₩28,951 | ₩29,431 | ₩28,951 | ₩29,378 | +1.48% | 1.2만 |
|---|
| 2025.10.30 | ₩29,111 | ₩29,338 | ₩29,058 | ₩29,231 | +0.41% | 8.2천 |
|---|
| 2025.10.29 | ₩29,458 | ₩29,458 | ₩29,231 | ₩29,231 | -0.77% | 5.6천 |
|---|
| 2025.10.28 | ₩29,439 | ₩29,471 | ₩29,167 | ₩29,331 | -0.37% | 5.8천 |
|---|
| 2025.10.27 | ₩29,031 | ₩29,409 | ₩29,031 | ₩29,311 | +0.97% | 2.6천 |
|---|
| 2025.10.24 | ₩29,330 | ₩29,485 | ₩29,244 | ₩29,244 | -0.29% | 1.8천 |
|---|
| 2025.10.23 | ₩29,551 | ₩29,551 | ₩29,244 | ₩29,244 | -1.04% | 3천 |
|---|
| 2025.10.22 | ₩29,498 | ₩29,498 | ₩29,298 | ₩29,338 | -0.54% | 4.5천 |
|---|
| 2025.10.21 | ₩29,298 | ₩29,565 | ₩29,298 | ₩29,565 | +0.91% | 1.4천 |
|---|
| 2025.10.20 | ₩29,258 | ₩29,271 | ₩29,098 | ₩29,204 | -0.18% | 3.2천 |
|---|
| 2025.10.17 | ₩29,124 | ₩29,224 | ₩29,124 | ₩29,224 | +0.34% | 3.8천 |
|---|
| 2025.10.16 | ₩29,098 | ₩29,631 | ₩29,098 | ₩29,204 | +0.37% | 8.6천 |
|---|
| 2025.10.15 | ₩29,578 | ₩29,591 | ₩29,351 | ₩29,351 | -0.77% | 2.2천 |
|---|
| 2025.10.14 | ₩29,405 | ₩29,698 | ₩29,271 | ₩29,445 | +0.14% | 6.2천 |
|---|
| 2025.10.13 | ₩29,502 | ₩29,502 | ₩29,394 | ₩29,394 | -0.37% | 1.9천 |
|---|
| 2025.10.10 | ₩29,531 | ₩29,531 | ₩29,531 | ₩29,531 | 0.00% | 1.2천 |
|---|