시장 데이터를 불러오는 중
전체 종목
American Financial Group, Inc. 4.500% Subordinated Debentures due 2060 과거 주가
American Financial Group, Inc. 4.500% Subordinated Debentures due 2060 · AFGE · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Financial Group, Inc. 4.500% Subordinated Debentures due 2060 · AFGE · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,190 | ₩22,507 | ₩21,889 | ₩22,464 | +1.23% | 3.3천 |
| 2026.10.08 | ₩22,624 | ₩22,624 | ₩21,877 | ₩22,464 | -0.71% | 1.1만 |
| 2026.10.07 | ₩22,317 | ₩22,504 | ₩22,036 | ₩22,491 | +0.78% | 6.6천 |
| 2026.10.06 | ₩22,584 | ₩22,584 | ₩22,103 | ₩22,464 | -0.53% | 5.6천 |
| 2026.10.05 | ₩21,991 | ₩22,598 | ₩21,575 | ₩22,584 | +2.70% | 9.3천 |
| 2026.10.02 | ₩21,702 | ₩22,404 | ₩21,702 | ₩22,404 | +3.23% | 2.4천 |
| 2026.10.01 | ₩21,876 | ₩22,437 | ₩21,702 | ₩22,290 | +1.89% | 1.2만 |
| 2026.09.30 | ₩21,916 | ₩22,424 | ₩21,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,424 |
| +2.32% |
| 5천 |
| 2026.09.29 | ₩22,277 | ₩22,678 | ₩22,197 | ₩22,210 | -0.30% | 9.5천 |
|---|
| 2026.09.28 | ₩22,384 | ₩22,511 | ₩22,317 | ₩22,424 | +0.18% | 4.4천 |
|---|
| 2026.09.25 | ₩22,130 | ₩22,758 | ₩22,130 | ₩22,651 | +2.36% | 5.7천 |
|---|
| 2026.09.24 | ₩22,244 | ₩22,811 | ₩22,244 | ₩22,811 | +2.55% | 1만 |
|---|
| 2026.09.23 | ₩22,230 | ₩22,531 | ₩21,836 | ₩22,531 | +1.35% | 1.1만 |
|---|
| 2026.09.22 | ₩22,638 | ₩22,638 | ₩22,290 | ₩22,451 | -0.83% | 6.3천 |
|---|
| 2026.09.21 | ₩22,464 | ₩23,105 | ₩22,157 | ₩22,584 | +0.54% | 2.6만 |
|---|
| 2026.09.18 | ₩22,010 | ₩22,477 | ₩21,595 | ₩22,449 | +2.00% | 2.8만 |
|---|
| 2026.09.17 | ₩21,716 | ₩21,925 | ₩21,577 | ₩21,769 | +0.25% | 9.1천 |
|---|
| 2026.09.16 | ₩21,462 | ₩21,803 | ₩21,388 | ₩21,662 | +0.93% | 2.1만 |
|---|
| 2026.09.15 | ₩20,847 | ₩21,355 | ₩20,847 | ₩21,301 | +2.18% | 1.3만 |
|---|
| 2026.09.14 | ₩20,981 | ₩21,301 | ₩20,981 | ₩21,288 | +1.46% | 7.2천 |
|---|
| 2026.09.11 | ₩21,128 | ₩21,248 | ₩21,048 | ₩21,128 | 0.00% | 9.6천 |
|---|
| 2026.09.10 | ₩21,288 | ₩21,288 | ₩20,914 | ₩21,114 | -0.82% | 2.3만 |
|---|
| 2026.09.09 | ₩21,154 | ₩21,154 | ₩20,931 | ₩21,048 | -0.51% | 8.1천 |
|---|
| 2026.09.08 | ₩21,288 | ₩21,288 | ₩21,154 | ₩21,168 | -0.56% | 5.8천 |
|---|
| 2026.09.04 | ₩21,148 | ₩21,301 | ₩21,148 | ₩21,288 | +0.66% | 7천 |
|---|
| 2026.09.03 | ₩21,021 | ₩21,208 | ₩20,967 | ₩21,128 | +0.51% | 1.7만 |
|---|
| 2026.09.02 | ₩20,901 | ₩20,994 | ₩20,901 | ₩20,994 | +0.45% | 6.6천 |
|---|
| 2026.09.01 | ₩21,114 | ₩21,261 | ₩20,914 | ₩20,941 | -0.82% | 1.3만 |
|---|
| 2026.08.31 | ₩21,622 | ₩21,649 | ₩21,382 | ₩21,515 | -0.49% | 1.1만 |
|---|
| 2026.08.28 | ₩21,742 | ₩21,833 | ₩21,689 | ₩21,702 | -0.18% | 7.7천 |
|---|
| 2026.08.27 | ₩21,669 | ₩21,849 | ₩21,622 | ₩21,809 | +0.65% | 3.3만 |
|---|
| 2026.08.26 | ₩21,676 | ₩21,742 | ₩21,636 | ₩21,681 | +0.02% | 1.1만 |
|---|
| 2026.08.25 | ₩21,602 | ₩21,689 | ₩21,582 | ₩21,649 | +0.22% | 4천 |
|---|
| 2026.08.24 | ₩21,382 | ₩21,689 | ₩21,382 | ₩21,489 | +0.50% | 1만 |
|---|
| 2026.08.21 | ₩21,550 | ₩21,562 | ₩21,395 | ₩21,489 | -0.29% | 7.5천 |
|---|
| 2026.08.20 | ₩21,529 | ₩21,609 | ₩21,529 | ₩21,609 | +0.37% | 3.3천 |
|---|
| 2026.08.19 | ₩21,595 | ₩21,656 | ₩21,529 | ₩21,622 | +0.12% | 9.3천 |
|---|
| 2026.08.18 | ₩21,649 | ₩21,649 | ₩21,515 | ₩21,539 | -0.51% | 3.7천 |
|---|
| 2026.08.17 | ₩21,646 | ₩21,662 | ₩21,629 | ₩21,649 | +0.01% | 3.5천 |
|---|
| 2026.08.14 | ₩21,529 | ₩21,649 | ₩21,526 | ₩21,609 | +0.37% | 3.8천 |
|---|
| 2026.08.13 | ₩21,662 | ₩21,662 | ₩21,627 | ₩21,649 | -0.06% | 2.7천 |
|---|
| 2026.08.12 | ₩21,529 | ₩21,649 | ₩21,529 | ₩21,575 | +0.22% | 6.9천 |
|---|
| 2026.08.11 | ₩21,582 | ₩21,622 | ₩21,582 | ₩21,582 | 0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩21,555 | ₩21,649 | ₩21,555 | ₩21,622 | +0.31% | 5.3천 |
|---|
| 2026.08.07 | ₩21,515 | ₩21,649 | ₩21,448 | ₩21,582 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩21,595 | ₩21,678 | ₩21,515 | ₩21,582 | -0.06% | 5.5천 |
|---|
| 2026.08.05 | ₩21,656 | ₩21,709 | ₩21,595 | ₩21,595 | -0.28% | 5.7천 |
|---|
| 2026.08.04 | ₩21,662 | ₩21,754 | ₩21,649 | ₩21,689 | +0.12% | 6.4천 |
|---|
| 2026.08.03 | ₩21,676 | ₩21,791 | ₩21,649 | ₩21,649 | -0.12% | 2.5천 |
|---|
| 2026.07.31 | ₩21,609 | ₩21,823 | ₩21,502 | ₩21,636 | +0.12% | 3.1만 |
|---|
| 2026.07.30 | ₩21,455 | ₩21,569 | ₩21,455 | ₩21,569 | +0.53% | 4.4천 |
|---|
| 2026.07.29 | ₩21,448 | ₩21,582 | ₩21,316 | ₩21,455 | +0.03% | 1.4만 |
|---|
| 2026.07.28 | ₩21,301 | ₩21,448 | ₩21,275 | ₩21,382 | +0.38% | 5.5천 |
|---|
| 2026.07.27 | ₩21,448 | ₩21,462 | ₩21,301 | ₩21,435 | -0.06% | 8.4천 |
|---|
| 2026.07.24 | ₩21,448 | ₩21,489 | ₩21,288 | ₩21,301 | -0.69% | 1.3만 |
|---|
| 2026.07.23 | ₩21,515 | ₩21,515 | ₩21,281 | ₩21,355 | -0.75% | 8.7천 |
|---|
| 2026.07.22 | ₩21,515 | ₩21,716 | ₩21,515 | ₩21,582 | +0.31% | 6.8천 |
|---|
| 2026.07.21 | ₩21,642 | ₩21,662 | ₩21,489 | ₩21,582 | -0.28% | 6.9천 |
|---|
| 2026.07.20 | ₩21,555 | ₩21,769 | ₩21,489 | ₩21,674 | +0.55% | 1.3만 |
|---|
| 2026.07.17 | ₩21,602 | ₩21,636 | ₩21,452 | ₩21,595 | -0.03% | 3.1천 |
|---|
| 2026.07.16 | ₩21,696 | ₩21,769 | ₩21,422 | ₩21,642 | -0.25% | 9.8천 |
|---|
| 2026.07.15 | ₩21,515 | ₩21,649 | ₩21,195 | ₩21,649 | +0.62% | 7.7천 |
|---|
| 2026.07.14 | ₩21,408 | ₩21,489 | ₩21,301 | ₩21,462 | +0.25% | 5.4천 |
|---|
| 2026.07.13 | ₩21,495 | ₩21,495 | ₩21,235 | ₩21,301 | -0.90% | 1.8만 |
|---|
| 2026.07.10 | ₩21,542 | ₩21,542 | ₩21,256 | ₩21,382 | -0.74% | 9천 |
|---|
| 2026.07.09 | ₩21,088 | ₩21,636 | ₩21,088 | ₩21,636 | +2.60% | 3.3만 |
|---|
| 2026.07.08 | ₩21,235 | ₩21,301 | ₩21,088 | ₩21,088 | -0.69% | 7천 |
|---|
| 2026.07.07 | ₩21,315 | ₩21,435 | ₩21,248 | ₩21,288 | -0.13% | 1.1만 |
|---|
| 2026.07.06 | ₩21,515 | ₩21,515 | ₩21,315 | ₩21,448 | -0.31% | 9천 |
|---|
| 2026.07.02 | ₩21,342 | ₩21,495 | ₩21,288 | ₩21,382 | +0.19% | 8.5천 |
|---|
| 2026.07.01 | ₩21,248 | ₩21,609 | ₩21,248 | ₩21,301 | +0.25% | 4.8천 |
|---|
| 2026.06.30 | ₩21,221 | ₩21,342 | ₩21,141 | ₩21,221 | 0.00% | 4.6만 |
|---|
| 2026.06.29 | ₩21,114 | ₩21,248 | ₩21,114 | ₩21,221 | +0.51% | 1.1만 |
|---|
| 2026.06.26 | ₩21,228 | ₩21,342 | ₩21,101 | ₩21,101 | -0.60% | 5.4천 |
|---|
| 2026.06.25 | ₩21,154 | ₩21,367 | ₩21,074 | ₩21,141 | -0.06% | 5.4천 |
|---|
| 2026.06.24 | ₩21,208 | ₩21,382 | ₩21,074 | ₩21,248 | +0.19% | 4.8천 |
|---|
| 2026.06.23 | ₩21,301 | ₩21,382 | ₩21,181 | ₩21,315 | +0.06% | 9천 |
|---|
| 2026.06.22 | ₩21,235 | ₩21,395 | ₩21,195 | ₩21,208 | -0.13% | 5.6천 |
|---|
| 2026.06.18 | ₩21,235 | ₩21,408 | ₩21,235 | ₩21,288 | +0.25% | 4.2천 |
|---|
| 2026.06.17 | ₩21,301 | ₩21,582 | ₩21,235 | ₩21,235 | -0.31% | 8.5천 |
|---|
| 2026.06.16 | ₩21,391 | ₩21,448 | ₩21,321 | ₩21,335 | -0.26% | 4.2천 |
|---|
| 2026.06.15 | ₩21,208 | ₩21,448 | ₩21,208 | ₩21,382 | +0.82% | 4.5천 |
|---|
| 2026.06.12 | ₩21,435 | ₩21,446 | ₩21,195 | ₩21,368 | -0.31% | 1.6만 |
|---|
| 2026.06.11 | ₩21,181 | ₩21,382 | ₩21,181 | ₩21,382 | +0.95% | 1.1만 |
|---|
| 2026.06.10 | ₩21,154 | ₩21,299 | ₩21,141 | ₩21,261 | +0.51% | 7.3천 |
|---|
| 2026.06.09 | ₩21,335 | ₩21,348 | ₩21,275 | ₩21,275 | -0.28% | 5.9천 |
|---|
| 2026.06.08 | ₩21,448 | ₩21,448 | ₩21,328 | ₩21,328 | -0.56% | 5.2천 |
|---|
| 2026.06.05 | ₩21,382 | ₩21,495 | ₩21,382 | ₩21,448 | +0.31% | 3.8천 |
|---|
| 2026.06.04 | ₩21,582 | ₩21,582 | ₩21,515 | ₩21,515 | -0.31% | 6.6천 |
|---|
| 2026.06.03 | ₩21,569 | ₩21,689 | ₩21,515 | ₩21,515 | -0.25% | 1.3만 |
|---|
| 2026.06.02 | ₩21,829 | ₩21,843 | ₩21,729 | ₩21,729 | -0.46% | 7.8천 |
|---|
| 2026.06.01 | ₩21,836 | ₩21,956 | ₩21,716 | ₩21,729 | -0.49% | 4.1천 |
|---|
| 2026.05.29 | ₩22,277 | ₩22,304 | ₩22,183 | ₩22,183 | -0.42% | 1.4만 |
|---|
| 2026.05.28 | ₩22,330 | ₩22,370 | ₩22,281 | ₩22,324 | -0.03% | 2천 |
|---|
| 2026.05.27 | ₩22,277 | ₩22,330 | ₩22,143 | ₩22,330 | +0.24% | 2.4천 |
|---|
| 2026.05.26 | ₩22,170 | ₩22,277 | ₩22,063 | ₩22,197 | +0.12% | 5.1천 |
|---|
| 2026.05.22 | ₩22,223 | ₩22,223 | ₩22,010 | ₩22,010 | -0.96% | 2.2천 |
|---|
| 2026.05.21 | ₩22,150 | ₩22,209 | ₩21,916 | ₩22,143 | -0.03% | 1.6만 |
|---|
| 2026.05.20 | ₩22,290 | ₩22,290 | ₩22,010 | ₩22,070 | -0.99% | 4.2천 |
|---|
| 2026.05.19 | ₩22,170 | ₩22,258 | ₩22,090 | ₩22,090 | -0.36% | 8천 |
|---|
| 2026.05.18 | ₩22,384 | ₩22,491 | ₩22,290 | ₩22,370 | -0.06% | 3.3천 |
|---|
| 2026.05.15 | ₩22,170 | ₩22,558 | ₩22,170 | ₩22,377 | +0.93% | 1.1만 |
|---|
| 2026.05.14 | ₩22,558 | ₩22,611 | ₩22,412 | ₩22,504 | -0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩22,611 | ₩22,611 | ₩22,424 | ₩22,451 | -0.71% | 1.5천 |
|---|
| 2026.05.12 | ₩22,517 | ₩22,638 | ₩22,384 | ₩22,530 | +0.05% | 3.3천 |
|---|
| 2026.05.11 | ₩22,705 | ₩22,705 | ₩22,558 | ₩22,691 | -0.06% | 5.7천 |
|---|
| 2026.05.08 | ₩22,384 | ₩22,691 | ₩22,384 | ₩22,678 | +1.31% | 9.5천 |
|---|
| 2026.05.07 | ₩22,344 | ₩22,584 | ₩22,344 | ₩22,544 | +0.90% | 4.7천 |
|---|
| 2026.05.06 | ₩22,451 | ₩22,558 | ₩22,356 | ₩22,558 | +0.48% | 2.3만 |
|---|
| 2026.05.05 | ₩22,250 | ₩22,491 | ₩22,250 | ₩22,370 | +0.54% | 4.8천 |
|---|
| 2026.05.04 | ₩22,384 | ₩22,451 | ₩22,317 | ₩22,317 | -0.30% | 1.6만 |
|---|
| 2026.05.01 | ₩22,397 | ₩22,397 | ₩22,250 | ₩22,397 | 0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩22,170 | ₩22,397 | ₩22,170 | ₩22,223 | +0.24% | 4.4천 |
|---|
| 2026.04.29 | ₩22,370 | ₩22,370 | ₩22,170 | ₩22,170 | -0.90% | 7천 |
|---|
| 2026.04.28 | ₩22,451 | ₩22,451 | ₩22,210 | ₩22,237 | -0.95% | 7.3천 |
|---|
| 2026.04.27 | ₩22,377 | ₩22,584 | ₩22,183 | ₩22,317 | -0.27% | 2.3만 |
|---|
| 2026.04.24 | ₩22,223 | ₩22,317 | ₩22,077 | ₩22,317 | +0.42% | 1.1만 |
|---|
| 2026.04.23 | ₩22,010 | ₩22,257 | ₩22,010 | ₩22,117 | +0.49% | 4.9천 |
|---|
| 2026.04.22 | ₩22,297 | ₩22,297 | ₩22,023 | ₩22,023 | -1.23% | 8.3천 |
|---|
| 2026.04.21 | ₩22,130 | ₩22,264 | ₩22,036 | ₩22,036 | -0.42% | 4.5천 |
|---|
| 2026.04.20 | ₩22,391 | ₩22,391 | ₩22,170 | ₩22,237 | -0.69% | 1.9만 |
|---|
| 2026.04.17 | ₩22,624 | ₩22,624 | ₩22,411 | ₩22,411 | -0.95% | 4.8천 |
|---|
| 2026.04.16 | ₩22,357 | ₩22,598 | ₩22,264 | ₩22,264 | -0.42% | 4.9천 |
|---|
| 2026.04.15 | ₩22,290 | ₩22,584 | ₩22,290 | ₩22,437 | +0.66% | 3.3천 |
|---|
| 2026.04.14 | ₩22,477 | ₩22,544 | ₩22,143 | ₩22,317 | -0.71% | 4.9천 |
|---|
| 2026.04.13 | ₩22,237 | ₩22,250 | ₩22,170 | ₩22,170 | -0.30% | 2천 |
|---|
| 2026.04.10 | ₩22,217 | ₩22,317 | ₩22,077 | ₩22,290 | +0.33% | 4.5천 |
|---|
| 2026.04.09 | ₩22,177 | ₩22,356 | ₩22,077 | ₩22,183 | +0.03% | 1만 |
|---|
| 2026.04.08 | ₩22,197 | ₩22,484 | ₩22,197 | ₩22,250 | +0.24% | 3천 |
|---|
| 2026.04.07 | ₩21,555 | ₩22,157 | ₩21,555 | ₩22,063 | +2.36% | 1.8만 |
|---|
| 2026.04.06 | ₩21,702 | ₩21,868 | ₩21,622 | ₩21,622 | -0.37% | 3천 |
|---|
| 2026.04.02 | ₩21,542 | ₩21,756 | ₩21,542 | ₩21,702 | +0.74% | 3.4천 |
|---|
| 2026.04.01 | ₩21,515 | ₩21,849 | ₩21,515 | ₩21,676 | +0.75% | 6.1천 |
|---|
| 2026.03.31 | ₩21,783 | ₩21,809 | ₩21,502 | ₩21,649 | -0.61% | 3.4만 |
|---|
| 2026.03.30 | ₩21,956 | ₩21,956 | ₩21,742 | ₩21,923 | -0.15% | 4.5천 |
|---|
| 2026.03.27 | ₩21,889 | ₩21,956 | ₩21,769 | ₩21,956 | +0.31% | 2.9천 |
|---|
| 2026.03.26 | ₩22,491 | ₩22,491 | ₩21,889 | ₩21,903 | -2.61% | 6.8천 |
|---|
| 2026.03.25 | ₩22,183 | ₩22,384 | ₩22,183 | ₩22,357 | +0.78% | 2.4천 |
|---|
| 2026.03.24 | ₩22,758 | ₩22,758 | ₩22,130 | ₩22,130 | -2.76% | 2.5천 |
|---|
| 2026.03.23 | ₩21,970 | ₩22,330 | ₩21,970 | ₩22,317 | +1.58% | 2.9천 |
|---|
| 2026.03.20 | ₩22,694 | ₩22,718 | ₩22,330 | ₩22,451 | -1.07% | 2.3만 |
|---|
| 2026.03.19 | ₩22,531 | ₩22,651 | ₩22,517 | ₩22,584 | +0.24% | 4.9천 |
|---|
| 2026.03.18 | ₩22,584 | ₩22,630 | ₩22,571 | ₩22,571 | -0.06% | 5.5천 |
|---|
| 2026.03.17 | ₩22,758 | ₩22,758 | ₩22,652 | ₩22,718 | -0.18% | 5.1천 |
|---|
| 2026.03.16 | ₩22,598 | ₩22,715 | ₩22,598 | ₩22,715 | +0.52% | 2.1만 |
|---|
| 2026.03.13 | ₩22,945 | ₩22,945 | ₩22,611 | ₩22,651 | -1.28% | 1.2만 |
|---|
| 2026.03.12 | ₩22,651 | ₩22,718 | ₩22,584 | ₩22,705 | +0.24% | 1.4만 |
|---|
| 2026.03.11 | ₩22,806 | ₩23,092 | ₩22,664 | ₩22,664 | -0.62% | 8.3천 |
|---|
| 2026.03.10 | ₩22,731 | ₩23,306 | ₩22,705 | ₩22,838 | +0.47% | 2.5천 |
|---|
| 2026.03.09 | ₩22,638 | ₩22,771 | ₩22,598 | ₩22,705 | +0.30% | 2.2만 |
|---|
| 2026.03.06 | ₩22,651 | ₩22,852 | ₩22,651 | ₩22,691 | +0.18% | 3.6천 |
|---|
| 2026.03.05 | ₩22,718 | ₩22,852 | ₩22,718 | ₩22,845 | +0.56% | 2.5천 |
|---|
| 2026.03.04 | ₩22,771 | ₩22,878 | ₩22,771 | ₩22,852 | +0.35% | 1.3만 |
|---|
| 2026.03.03 | ₩22,811 | ₩22,878 | ₩22,584 | ₩22,825 | +0.06% | 1.6만 |
|---|
| 2026.03.02 | ₩22,731 | ₩23,025 | ₩22,731 | ₩23,025 | +1.29% | 4.1천 |
|---|
| 2026.02.27 | ₩23,039 | ₩23,065 | ₩22,691 | ₩22,905 | -0.58% | 3.7만 |
|---|
| 2026.02.26 | ₩23,466 | ₩23,533 | ₩23,466 | ₩23,533 | +0.28% | 1.6천 |
|---|
| 2026.02.25 | ₩23,399 | ₩23,533 | ₩23,399 | ₩23,466 | +0.29% | 1.9천 |
|---|
| 2026.02.24 | ₩23,146 | ₩23,613 | ₩23,146 | ₩23,386 | +1.04% | 4.7천 |
|---|
| 2026.02.23 | ₩23,730 | ₩23,730 | ₩23,514 | ₩23,514 | -0.91% | 3.3천 |
|---|
| 2026.02.20 | ₩23,371 | ₩23,560 | ₩23,371 | ₩23,540 | +0.72% | 6.4천 |
|---|
| 2026.02.19 | ₩23,520 | ₩23,520 | ₩23,500 | ₩23,506 | -0.06% | 1.7천 |
|---|
| 2026.02.18 | ₩23,546 | ₩23,600 | ₩23,413 | ₩23,426 | -0.51% | 8천 |
|---|
| 2026.02.17 | ₩23,199 | ₩23,546 | ₩23,199 | ₩23,533 | +1.44% | 6.4천 |
|---|
| 2026.02.13 | ₩23,269 | ₩23,385 | ₩23,200 | ₩23,286 | +0.07% | 1.8천 |
|---|
| 2026.02.12 | ₩23,186 | ₩23,363 | ₩23,159 | ₩23,186 | 0.00% | 2.6천 |
|---|
| 2026.02.11 | ₩23,346 | ₩23,386 | ₩23,186 | ₩23,319 | -0.11% | 5.2천 |
|---|
| 2026.02.10 | ₩23,226 | ₩23,333 | ₩23,226 | ₩23,333 | +0.46% | 4.9천 |
|---|
| 2026.02.09 | ₩23,115 | ₩23,373 | ₩23,025 | ₩23,226 | +0.48% | 1.7만 |
|---|
| 2026.02.06 | ₩23,119 | ₩23,119 | ₩23,059 | ₩23,059 | -0.26% | 2.1천 |
|---|
| 2026.02.05 | ₩23,053 | ₩23,214 | ₩23,001 | ₩23,001 | -0.23% | 4.3천 |
|---|
| 2026.02.04 | ₩23,212 | ₩23,212 | ₩23,052 | ₩23,052 | -0.69% | 4.1천 |
|---|
| 2026.02.03 | ₩23,426 | ₩23,453 | ₩23,199 | ₩23,199 | -0.97% | 4.8천 |
|---|
| 2026.02.02 | ₩23,386 | ₩23,546 | ₩23,270 | ₩23,373 | -0.06% | 7천 |
|---|
| 2026.01.30 | ₩23,212 | ₩23,413 | ₩23,212 | ₩23,293 | +0.35% | 1.4만 |
|---|
| 2026.01.29 | ₩23,346 | ₩23,359 | ₩23,199 | ₩23,319 | -0.11% | 1.3만 |
|---|
| 2026.01.28 | ₩23,252 | ₩23,353 | ₩23,239 | ₩23,319 | +0.29% | 3천 |
|---|
| 2026.01.27 | ₩23,426 | ₩23,426 | ₩23,307 | ₩23,333 | -0.40% | 2.7천 |
|---|
| 2026.01.26 | ₩23,326 | ₩23,453 | ₩23,226 | ₩23,426 | +0.43% | 8.6천 |
|---|
| 2026.01.23 | ₩23,333 | ₩23,450 | ₩23,199 | ₩23,266 | -0.29% | 9.2천 |
|---|
| 2026.01.22 | ₩23,199 | ₩23,339 | ₩23,199 | ₩23,319 | +0.52% | 6.4천 |
|---|
| 2026.01.21 | ₩23,239 | ₩23,306 | ₩23,199 | ₩23,266 | +0.12% | 7천 |
|---|
| 2026.01.20 | ₩23,159 | ₩23,266 | ₩22,999 | ₩23,186 | +0.12% | 1.9만 |
|---|
| 2026.01.16 | ₩23,192 | ₩23,373 | ₩23,040 | ₩23,279 | +0.37% | 9.8천 |
|---|
| 2026.01.15 | ₩23,279 | ₩23,293 | ₩23,179 | ₩23,293 | +0.06% | 6.9천 |
|---|
| 2026.01.14 | ₩23,226 | ₩23,226 | ₩22,921 | ₩23,186 | -0.17% | 5.7천 |
|---|
| 2026.01.13 | ₩23,025 | ₩23,226 | ₩22,958 | ₩23,199 | +0.75% | 3.3만 |
|---|
| 2026.01.12 | ₩22,932 | ₩22,958 | ₩22,714 | ₩22,905 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩23,071 | ₩23,071 | ₩22,785 | ₩22,958 | -0.49% | 1.1만 |
|---|
| 2026.01.08 | ₩22,958 | ₩23,044 | ₩22,865 | ₩22,865 | -0.41% | 3천 |
|---|
| 2026.01.07 | ₩22,958 | ₩22,979 | ₩22,892 | ₩22,945 | -0.06% | 3.9천 |
|---|
| 2026.01.06 | ₩22,913 | ₩23,039 | ₩22,913 | ₩22,945 | +0.14% | 7.2천 |
|---|
| 2026.01.05 | ₩22,985 | ₩23,092 | ₩22,866 | ₩22,945 | -0.17% | 1.4만 |
|---|
| 2026.01.02 | ₩22,691 | ₩22,905 | ₩22,691 | ₩22,811 | +0.53% | 6천 |
|---|
| 2025.12.31 | ₩22,571 | ₩22,604 | ₩22,564 | ₩22,598 | +0.12% | 5.6천 |
|---|
| 2025.12.30 | ₩22,590 | ₩22,651 | ₩22,571 | ₩22,584 | -0.02% | 5.6천 |
|---|
| 2025.12.29 | ₩22,558 | ₩22,745 | ₩22,558 | ₩22,638 | +0.36% | 3.5천 |
|---|
| 2025.12.26 | ₩22,678 | ₩22,852 | ₩22,517 | ₩22,558 | -0.53% | 1.4만 |
|---|
| 2025.12.24 | ₩22,678 | ₩22,771 | ₩22,678 | ₩22,678 | 0.00% | 2.9천 |
|---|
| 2025.12.23 | ₩22,678 | ₩22,798 | ₩22,678 | ₩22,691 | +0.06% | 7.4천 |
|---|
| 2025.12.22 | ₩22,690 | ₩22,852 | ₩22,678 | ₩22,798 | +0.48% | 1.2만 |
|---|
| 2025.12.19 | ₩22,718 | ₩22,942 | ₩22,705 | ₩22,718 | 0.00% | 5.3천 |
|---|
| 2025.12.18 | ₩22,705 | ₩23,039 | ₩22,664 | ₩22,838 | +0.59% | 9.1천 |
|---|
| 2025.12.17 | ₩22,745 | ₩22,852 | ₩22,664 | ₩22,664 | -0.35% | 1.2만 |
|---|
| 2025.12.16 | ₩22,691 | ₩22,972 | ₩22,678 | ₩22,852 | +0.71% | 1.5만 |
|---|
| 2025.12.15 | ₩22,908 | ₩22,908 | ₩22,651 | ₩22,765 | -0.62% | 8천 |
|---|
| 2025.12.12 | ₩22,932 | ₩22,932 | ₩22,638 | ₩22,718 | -0.93% | 6.9천 |
|---|
| 2025.12.11 | ₩22,718 | ₩22,985 | ₩22,718 | ₩22,892 | +0.76% | 4.4천 |
|---|
| 2025.12.10 | ₩22,624 | ₩22,705 | ₩22,558 | ₩22,705 | +0.35% | 4.9천 |
|---|
| 2025.12.09 | ₩22,584 | ₩22,705 | ₩22,432 | ₩22,624 | +0.18% | 8천 |
|---|
| 2025.12.08 | ₩22,477 | ₩22,604 | ₩22,477 | ₩22,571 | +0.42% | 5.9천 |
|---|
| 2025.12.05 | ₩22,638 | ₩22,656 | ₩22,477 | ₩22,491 | -0.65% | 7.2천 |
|---|
| 2025.12.04 | ₩22,604 | ₩22,604 | ₩22,584 | ₩22,584 | -0.09% | 2.3천 |
|---|
| 2025.12.03 | ₩22,544 | ₩22,718 | ₩22,544 | ₩22,638 | +0.41% | 7.3천 |
|---|
| 2025.12.02 | ₩22,624 | ₩22,718 | ₩22,584 | ₩22,698 | +0.32% | 7.8천 |
|---|
| 2025.12.01 | ₩22,771 | ₩22,926 | ₩22,598 | ₩22,718 | -0.23% | 6.4천 |
|---|
| 2025.11.28 | ₩23,319 | ₩23,386 | ₩23,186 | ₩23,199 | -0.52% | 1만 |
|---|
| 2025.11.26 | ₩23,306 | ₩23,426 | ₩23,306 | ₩23,333 | +0.11% | 5.1천 |
|---|
| 2025.11.25 | ₩23,252 | ₩23,438 | ₩23,252 | ₩23,359 | +0.46% | 2.9천 |
|---|
| 2025.11.24 | ₩23,119 | ₩23,306 | ₩23,119 | ₩23,199 | +0.35% | 2.3천 |
|---|
| 2025.11.21 | ₩23,025 | ₩23,172 | ₩23,025 | ₩23,119 | +0.41% | 3.1천 |
|---|
| 2025.11.20 | ₩23,293 | ₩23,293 | ₩22,985 | ₩23,079 | -0.92% | 6.5천 |
|---|
| 2025.11.19 | ₩23,266 | ₩23,386 | ₩23,252 | ₩23,252 | -0.06% | 3.3천 |
|---|
| 2025.11.18 | ₩23,428 | ₩23,453 | ₩23,266 | ₩23,266 | -0.69% | 7천 |
|---|
| 2025.11.17 | ₩23,560 | ₩23,573 | ₩23,386 | ₩23,386 | -0.74% | 8.4천 |
|---|
| 2025.11.14 | ₩23,426 | ₩23,680 | ₩23,426 | ₩23,653 | +0.97% | 2.9천 |
|---|
| 2025.11.13 | ₩23,707 | ₩23,826 | ₩23,453 | ₩23,640 | -0.28% | 5.1천 |
|---|
| 2025.11.12 | ₩23,907 | ₩24,041 | ₩23,814 | ₩23,934 | +0.11% | 3천 |
|---|
| 2025.11.11 | ₩23,827 | ₩23,953 | ₩23,827 | ₩23,941 | +0.48% | 2.9천 |
|---|
| 2025.11.10 | ₩24,081 | ₩24,118 | ₩23,667 | ₩23,881 | -0.83% | 2.3천 |
|---|
| 2025.11.07 | ₩23,974 | ₩23,974 | ₩23,440 | ₩23,961 | -0.06% | 1.1만 |
|---|
| 2025.11.06 | ₩23,506 | ₩23,573 | ₩23,506 | ₩23,573 | +0.28% | 3.1천 |
|---|
| 2025.11.05 | ₩23,493 | ₩23,774 | ₩23,466 | ₩23,653 | +0.68% | 6.5천 |
|---|
| 2025.11.04 | ₩23,720 | ₩23,747 | ₩23,406 | ₩23,440 | -1.18% | 1.1만 |
|---|
| 2025.11.03 | ₩23,734 | ₩24,028 | ₩23,600 | ₩23,774 | +0.17% | 4.6천 |
|---|
| 2025.10.31 | ₩24,241 | ₩24,241 | ₩23,747 | ₩23,840 | -1.65% | 5.3천 |
|---|
| 2025.10.30 | ₩24,121 | ₩24,121 | ₩23,854 | ₩23,894 | -0.94% | 4천 |
|---|
| 2025.10.29 | ₩24,201 | ₩24,255 | ₩24,180 | ₩24,201 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩24,328 | ₩24,328 | ₩24,215 | ₩24,215 | -0.47% | 1.4천 |
|---|
| 2025.10.27 | ₩24,134 | ₩24,384 | ₩24,108 | ₩24,268 | +0.55% | 2천 |
|---|
| 2025.10.24 | ₩24,207 | ₩24,442 | ₩24,134 | ₩24,295 | +0.36% | 3.5천 |
|---|
| 2025.10.23 | ₩24,267 | ₩24,295 | ₩24,241 | ₩24,295 | +0.12% | 2.5천 |
|---|
| 2025.10.22 | ₩24,275 | ₩24,275 | ₩24,185 | ₩24,185 | -0.37% | 1.7천 |
|---|
| 2025.10.21 | ₩24,255 | ₩24,368 | ₩24,255 | ₩24,295 | +0.17% | 3.8천 |
|---|
| 2025.10.20 | ₩24,108 | ₩24,228 | ₩23,927 | ₩24,228 | +0.50% | 3.5천 |
|---|
| 2025.10.17 | ₩24,121 | ₩24,121 | ₩23,921 | ₩24,108 | -0.06% | 3.3천 |
|---|
| 2025.10.16 | ₩24,722 | ₩24,733 | ₩24,054 | ₩24,068 | -2.65% | 2.8천 |
|---|
| 2025.10.15 | ₩24,681 | ₩24,681 | ₩24,616 | ₩24,669 | -0.05% | 2.1천 |
|---|
| 2025.10.14 | ₩24,469 | ₩24,722 | ₩24,469 | ₩24,722 | +1.04% | 1.3천 |
|---|
| 2025.10.13 | ₩24,295 | ₩24,469 | ₩24,268 | ₩24,455 | +0.66% | 8.5천 |
|---|
| 2025.10.10 | ₩24,682 | ₩24,682 | ₩24,281 | ₩24,281 | -1.62% | 2.7천 |
|---|