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 | ₩22,164 | ₩22,480 | ₩21,864 | ₩22,437 | +1.23% | 3.3천 |
| 2026.10.08 | ₩22,598 | ₩22,598 | ₩21,852 | ₩22,437 | -0.71% | 1.1만 |
| 2026.10.07 | ₩22,291 | ₩22,478 | ₩22,010 | ₩22,464 | +0.78% | 6.6천 |
| 2026.10.06 | ₩22,558 | ₩22,558 | ₩22,077 | ₩22,437 | -0.53% | 5.6천 |
| 2026.10.05 | ₩21,965 | ₩22,571 | ₩21,550 | ₩22,558 | +2.70% | 9.3천 |
| 2026.10.02 | ₩21,677 | ₩22,377 | ₩21,677 | ₩22,377 | +3.23% | 2.4천 |
| 2026.10.01 | ₩21,850 | ₩22,411 | ₩21,677 | ₩22,264 | +1.89% | 1.2만 |
| 2026.09.30 | ₩21,890 | ₩22,397 | ₩21,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,397 |
| +2.32% |
| 5천 |
| 2026.09.29 | ₩22,251 | ₩22,651 | ₩22,171 | ₩22,184 | -0.30% | 9.5천 |
|---|
| 2026.09.28 | ₩22,357 | ₩22,484 | ₩22,291 | ₩22,397 | +0.18% | 4.4천 |
|---|
| 2026.09.25 | ₩22,104 | ₩22,731 | ₩22,104 | ₩22,624 | +2.36% | 5.7천 |
|---|
| 2026.09.24 | ₩22,217 | ₩22,785 | ₩22,217 | ₩22,785 | +2.55% | 1만 |
|---|
| 2026.09.23 | ₩22,204 | ₩22,504 | ₩21,810 | ₩22,504 | +1.35% | 1.1만 |
|---|
| 2026.09.22 | ₩22,611 | ₩22,611 | ₩22,264 | ₩22,424 | -0.83% | 6.3천 |
|---|
| 2026.09.21 | ₩22,437 | ₩23,078 | ₩22,130 | ₩22,558 | +0.54% | 2.6만 |
|---|
| 2026.09.18 | ₩21,984 | ₩22,451 | ₩21,570 | ₩22,423 | +2.00% | 2.8만 |
|---|
| 2026.09.17 | ₩21,690 | ₩21,900 | ₩21,551 | ₩21,743 | +0.25% | 9.1천 |
|---|
| 2026.09.16 | ₩21,436 | ₩21,777 | ₩21,363 | ₩21,637 | +0.93% | 2.1만 |
|---|
| 2026.09.15 | ₩20,822 | ₩21,330 | ₩20,822 | ₩21,276 | +2.18% | 1.3만 |
|---|
| 2026.09.14 | ₩20,956 | ₩21,276 | ₩20,956 | ₩21,263 | +1.46% | 7.2천 |
|---|
| 2026.09.11 | ₩21,103 | ₩21,223 | ₩21,023 | ₩21,103 | 0.00% | 9.6천 |
|---|
| 2026.09.10 | ₩21,263 | ₩21,263 | ₩20,889 | ₩21,089 | -0.82% | 2.3만 |
|---|
| 2026.09.09 | ₩21,129 | ₩21,129 | ₩20,907 | ₩21,023 | -0.51% | 8.1천 |
|---|
| 2026.09.08 | ₩21,263 | ₩21,263 | ₩21,129 | ₩21,143 | -0.56% | 5.8천 |
|---|
| 2026.09.04 | ₩21,123 | ₩21,276 | ₩21,123 | ₩21,263 | +0.66% | 7천 |
|---|
| 2026.09.03 | ₩20,996 | ₩21,183 | ₩20,943 | ₩21,103 | +0.51% | 1.7만 |
|---|
| 2026.09.02 | ₩20,876 | ₩20,969 | ₩20,876 | ₩20,969 | +0.45% | 6.6천 |
|---|
| 2026.09.01 | ₩21,089 | ₩21,236 | ₩20,889 | ₩20,916 | -0.82% | 1.3만 |
|---|
| 2026.08.31 | ₩21,597 | ₩21,623 | ₩21,356 | ₩21,490 | -0.49% | 1.1만 |
|---|
| 2026.08.28 | ₩21,717 | ₩21,807 | ₩21,663 | ₩21,677 | -0.18% | 7.7천 |
|---|
| 2026.08.27 | ₩21,643 | ₩21,823 | ₩21,597 | ₩21,783 | +0.65% | 3.3만 |
|---|
| 2026.08.26 | ₩21,650 | ₩21,717 | ₩21,610 | ₩21,655 | +0.02% | 1.1만 |
|---|
| 2026.08.25 | ₩21,577 | ₩21,663 | ₩21,557 | ₩21,623 | +0.22% | 4천 |
|---|
| 2026.08.24 | ₩21,356 | ₩21,663 | ₩21,356 | ₩21,463 | +0.50% | 1만 |
|---|
| 2026.08.21 | ₩21,525 | ₩21,537 | ₩21,370 | ₩21,463 | -0.29% | 7.5천 |
|---|
| 2026.08.20 | ₩21,503 | ₩21,583 | ₩21,503 | ₩21,583 | +0.37% | 3.3천 |
|---|
| 2026.08.19 | ₩21,570 | ₩21,630 | ₩21,503 | ₩21,597 | +0.12% | 9.3천 |
|---|
| 2026.08.18 | ₩21,623 | ₩21,623 | ₩21,490 | ₩21,514 | -0.51% | 3.7천 |
|---|
| 2026.08.17 | ₩21,621 | ₩21,637 | ₩21,603 | ₩21,623 | +0.01% | 3.5천 |
|---|
| 2026.08.14 | ₩21,503 | ₩21,623 | ₩21,500 | ₩21,583 | +0.37% | 3.8천 |
|---|
| 2026.08.13 | ₩21,637 | ₩21,637 | ₩21,602 | ₩21,623 | -0.06% | 2.7천 |
|---|
| 2026.08.12 | ₩21,503 | ₩21,623 | ₩21,503 | ₩21,550 | +0.22% | 6.9천 |
|---|
| 2026.08.11 | ₩21,557 | ₩21,597 | ₩21,557 | ₩21,557 | 0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩21,530 | ₩21,623 | ₩21,530 | ₩21,597 | +0.31% | 5.3천 |
|---|
| 2026.08.07 | ₩21,490 | ₩21,623 | ₩21,423 | ₩21,557 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩21,570 | ₩21,653 | ₩21,490 | ₩21,557 | -0.06% | 5.5천 |
|---|
| 2026.08.05 | ₩21,630 | ₩21,683 | ₩21,570 | ₩21,570 | -0.28% | 5.7천 |
|---|
| 2026.08.04 | ₩21,637 | ₩21,729 | ₩21,623 | ₩21,663 | +0.12% | 6.4천 |
|---|
| 2026.08.03 | ₩21,650 | ₩21,765 | ₩21,623 | ₩21,623 | -0.12% | 2.5천 |
|---|
| 2026.07.31 | ₩21,583 | ₩21,797 | ₩21,476 | ₩21,610 | +0.12% | 3.1만 |
|---|
| 2026.07.30 | ₩21,430 | ₩21,543 | ₩21,430 | ₩21,543 | +0.53% | 4.4천 |
|---|
| 2026.07.29 | ₩21,423 | ₩21,557 | ₩21,291 | ₩21,430 | +0.03% | 1.4만 |
|---|
| 2026.07.28 | ₩21,276 | ₩21,423 | ₩21,250 | ₩21,356 | +0.38% | 5.5천 |
|---|
| 2026.07.27 | ₩21,423 | ₩21,436 | ₩21,276 | ₩21,410 | -0.06% | 8.4천 |
|---|
| 2026.07.24 | ₩21,423 | ₩21,463 | ₩21,263 | ₩21,276 | -0.69% | 1.3만 |
|---|
| 2026.07.23 | ₩21,490 | ₩21,490 | ₩21,256 | ₩21,330 | -0.75% | 8.7천 |
|---|
| 2026.07.22 | ₩21,490 | ₩21,690 | ₩21,490 | ₩21,557 | +0.31% | 6.8천 |
|---|
| 2026.07.21 | ₩21,617 | ₩21,637 | ₩21,463 | ₩21,557 | -0.28% | 6.9천 |
|---|
| 2026.07.20 | ₩21,530 | ₩21,743 | ₩21,463 | ₩21,649 | +0.55% | 1.3만 |
|---|
| 2026.07.17 | ₩21,577 | ₩21,610 | ₩21,427 | ₩21,570 | -0.03% | 3.1천 |
|---|
| 2026.07.16 | ₩21,670 | ₩21,743 | ₩21,396 | ₩21,617 | -0.25% | 9.8천 |
|---|
| 2026.07.15 | ₩21,490 | ₩21,623 | ₩21,169 | ₩21,623 | +0.62% | 7.7천 |
|---|
| 2026.07.14 | ₩21,383 | ₩21,463 | ₩21,276 | ₩21,436 | +0.25% | 5.4천 |
|---|
| 2026.07.13 | ₩21,470 | ₩21,470 | ₩21,209 | ₩21,276 | -0.90% | 1.8만 |
|---|
| 2026.07.10 | ₩21,516 | ₩21,516 | ₩21,231 | ₩21,356 | -0.74% | 9천 |
|---|
| 2026.07.09 | ₩21,063 | ₩21,610 | ₩21,063 | ₩21,610 | +2.60% | 3.3만 |
|---|
| 2026.07.08 | ₩21,209 | ₩21,276 | ₩21,063 | ₩21,063 | -0.69% | 7천 |
|---|
| 2026.07.07 | ₩21,290 | ₩21,410 | ₩21,223 | ₩21,263 | -0.13% | 1.1만 |
|---|
| 2026.07.06 | ₩21,490 | ₩21,490 | ₩21,290 | ₩21,423 | -0.31% | 9천 |
|---|
| 2026.07.02 | ₩21,316 | ₩21,470 | ₩21,263 | ₩21,356 | +0.19% | 8.5천 |
|---|
| 2026.07.01 | ₩21,223 | ₩21,583 | ₩21,223 | ₩21,276 | +0.25% | 4.8천 |
|---|
| 2026.06.30 | ₩21,196 | ₩21,316 | ₩21,116 | ₩21,196 | 0.00% | 4.6만 |
|---|
| 2026.06.29 | ₩21,089 | ₩21,223 | ₩21,089 | ₩21,196 | +0.51% | 1.1만 |
|---|
| 2026.06.26 | ₩21,203 | ₩21,316 | ₩21,076 | ₩21,076 | -0.60% | 5.4천 |
|---|
| 2026.06.25 | ₩21,129 | ₩21,342 | ₩21,049 | ₩21,116 | -0.06% | 5.4천 |
|---|
| 2026.06.24 | ₩21,183 | ₩21,356 | ₩21,049 | ₩21,223 | +0.19% | 4.8천 |
|---|
| 2026.06.23 | ₩21,276 | ₩21,356 | ₩21,156 | ₩21,290 | +0.06% | 9천 |
|---|
| 2026.06.22 | ₩21,209 | ₩21,370 | ₩21,169 | ₩21,183 | -0.13% | 5.6천 |
|---|
| 2026.06.18 | ₩21,209 | ₩21,383 | ₩21,209 | ₩21,263 | +0.25% | 4.2천 |
|---|
| 2026.06.17 | ₩21,276 | ₩21,557 | ₩21,209 | ₩21,209 | -0.31% | 8.5천 |
|---|
| 2026.06.16 | ₩21,366 | ₩21,423 | ₩21,296 | ₩21,310 | -0.26% | 4.2천 |
|---|
| 2026.06.15 | ₩21,183 | ₩21,423 | ₩21,183 | ₩21,356 | +0.82% | 4.5천 |
|---|
| 2026.06.12 | ₩21,410 | ₩21,420 | ₩21,169 | ₩21,343 | -0.31% | 1.6만 |
|---|
| 2026.06.11 | ₩21,156 | ₩21,356 | ₩21,156 | ₩21,356 | +0.95% | 1.1만 |
|---|
| 2026.06.10 | ₩21,129 | ₩21,274 | ₩21,116 | ₩21,236 | +0.51% | 7.3천 |
|---|
| 2026.06.09 | ₩21,310 | ₩21,323 | ₩21,250 | ₩21,250 | -0.28% | 5.9천 |
|---|
| 2026.06.08 | ₩21,423 | ₩21,423 | ₩21,303 | ₩21,303 | -0.56% | 5.2천 |
|---|
| 2026.06.05 | ₩21,356 | ₩21,470 | ₩21,356 | ₩21,423 | +0.31% | 3.8천 |
|---|
| 2026.06.04 | ₩21,557 | ₩21,557 | ₩21,490 | ₩21,490 | -0.31% | 6.6천 |
|---|
| 2026.06.03 | ₩21,543 | ₩21,663 | ₩21,490 | ₩21,490 | -0.25% | 1.3만 |
|---|
| 2026.06.02 | ₩21,803 | ₩21,817 | ₩21,703 | ₩21,703 | -0.46% | 7.8천 |
|---|
| 2026.06.01 | ₩21,810 | ₩21,930 | ₩21,690 | ₩21,703 | -0.49% | 4.1천 |
|---|
| 2026.05.29 | ₩22,251 | ₩22,277 | ₩22,157 | ₩22,157 | -0.42% | 1.4만 |
|---|
| 2026.05.28 | ₩22,304 | ₩22,344 | ₩22,255 | ₩22,297 | -0.03% | 2천 |
|---|
| 2026.05.27 | ₩22,251 | ₩22,304 | ₩22,117 | ₩22,304 | +0.24% | 2.4천 |
|---|
| 2026.05.26 | ₩22,144 | ₩22,251 | ₩22,037 | ₩22,171 | +0.12% | 5.1천 |
|---|
| 2026.05.22 | ₩22,197 | ₩22,197 | ₩21,984 | ₩21,984 | -0.96% | 2.2천 |
|---|
| 2026.05.21 | ₩22,124 | ₩22,183 | ₩21,890 | ₩22,117 | -0.03% | 1.6만 |
|---|
| 2026.05.20 | ₩22,264 | ₩22,264 | ₩21,984 | ₩22,044 | -0.99% | 4.2천 |
|---|
| 2026.05.19 | ₩22,144 | ₩22,232 | ₩22,064 | ₩22,064 | -0.36% | 8천 |
|---|
| 2026.05.18 | ₩22,357 | ₩22,464 | ₩22,264 | ₩22,344 | -0.06% | 3.3천 |
|---|
| 2026.05.15 | ₩22,144 | ₩22,531 | ₩22,144 | ₩22,351 | +0.93% | 1.1만 |
|---|
| 2026.05.14 | ₩22,531 | ₩22,584 | ₩22,385 | ₩22,478 | -0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩22,584 | ₩22,584 | ₩22,397 | ₩22,424 | -0.71% | 1.5천 |
|---|
| 2026.05.12 | ₩22,491 | ₩22,611 | ₩22,357 | ₩22,503 | +0.05% | 3.3천 |
|---|
| 2026.05.11 | ₩22,678 | ₩22,678 | ₩22,531 | ₩22,664 | -0.06% | 5.7천 |
|---|
| 2026.05.08 | ₩22,357 | ₩22,664 | ₩22,357 | ₩22,651 | +1.31% | 9.5천 |
|---|
| 2026.05.07 | ₩22,317 | ₩22,558 | ₩22,317 | ₩22,518 | +0.90% | 4.7천 |
|---|
| 2026.05.06 | ₩22,424 | ₩22,531 | ₩22,329 | ₩22,531 | +0.48% | 2.3만 |
|---|
| 2026.05.05 | ₩22,224 | ₩22,464 | ₩22,224 | ₩22,344 | +0.54% | 4.8천 |
|---|
| 2026.05.04 | ₩22,357 | ₩22,424 | ₩22,291 | ₩22,291 | -0.30% | 1.6만 |
|---|
| 2026.05.01 | ₩22,371 | ₩22,371 | ₩22,224 | ₩22,371 | 0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩22,144 | ₩22,371 | ₩22,144 | ₩22,197 | +0.24% | 4.4천 |
|---|
| 2026.04.29 | ₩22,344 | ₩22,344 | ₩22,144 | ₩22,144 | -0.90% | 7천 |
|---|
| 2026.04.28 | ₩22,424 | ₩22,424 | ₩22,184 | ₩22,211 | -0.95% | 7.3천 |
|---|
| 2026.04.27 | ₩22,351 | ₩22,558 | ₩22,157 | ₩22,291 | -0.27% | 2.3만 |
|---|
| 2026.04.24 | ₩22,197 | ₩22,291 | ₩22,050 | ₩22,291 | +0.42% | 1.1만 |
|---|
| 2026.04.23 | ₩21,984 | ₩22,231 | ₩21,984 | ₩22,090 | +0.49% | 4.9천 |
|---|
| 2026.04.22 | ₩22,271 | ₩22,271 | ₩21,997 | ₩21,997 | -1.23% | 8.3천 |
|---|
| 2026.04.21 | ₩22,104 | ₩22,237 | ₩22,010 | ₩22,010 | -0.42% | 4.5천 |
|---|
| 2026.04.20 | ₩22,364 | ₩22,364 | ₩22,144 | ₩22,211 | -0.69% | 1.9만 |
|---|
| 2026.04.17 | ₩22,598 | ₩22,598 | ₩22,384 | ₩22,384 | -0.95% | 4.8천 |
|---|
| 2026.04.16 | ₩22,331 | ₩22,571 | ₩22,237 | ₩22,237 | -0.42% | 4.9천 |
|---|
| 2026.04.15 | ₩22,264 | ₩22,558 | ₩22,264 | ₩22,411 | +0.66% | 3.3천 |
|---|
| 2026.04.14 | ₩22,451 | ₩22,518 | ₩22,117 | ₩22,291 | -0.71% | 4.9천 |
|---|
| 2026.04.13 | ₩22,211 | ₩22,224 | ₩22,144 | ₩22,144 | -0.30% | 2천 |
|---|
| 2026.04.10 | ₩22,191 | ₩22,291 | ₩22,050 | ₩22,264 | +0.33% | 4.5천 |
|---|
| 2026.04.09 | ₩22,151 | ₩22,329 | ₩22,050 | ₩22,157 | +0.03% | 1만 |
|---|
| 2026.04.08 | ₩22,171 | ₩22,458 | ₩22,171 | ₩22,224 | +0.24% | 3천 |
|---|
| 2026.04.07 | ₩21,530 | ₩22,130 | ₩21,530 | ₩22,037 | +2.36% | 1.8만 |
|---|
| 2026.04.06 | ₩21,677 | ₩21,842 | ₩21,597 | ₩21,597 | -0.37% | 3천 |
|---|
| 2026.04.02 | ₩21,516 | ₩21,730 | ₩21,516 | ₩21,677 | +0.74% | 3.4천 |
|---|
| 2026.04.01 | ₩21,490 | ₩21,823 | ₩21,490 | ₩21,650 | +0.75% | 6.1천 |
|---|
| 2026.03.31 | ₩21,757 | ₩21,783 | ₩21,476 | ₩21,623 | -0.61% | 3.4만 |
|---|
| 2026.03.30 | ₩21,930 | ₩21,930 | ₩21,717 | ₩21,897 | -0.15% | 4.5천 |
|---|
| 2026.03.27 | ₩21,864 | ₩21,930 | ₩21,743 | ₩21,930 | +0.31% | 2.9천 |
|---|
| 2026.03.26 | ₩22,464 | ₩22,464 | ₩21,864 | ₩21,877 | -2.61% | 6.8천 |
|---|
| 2026.03.25 | ₩22,157 | ₩22,357 | ₩22,157 | ₩22,331 | +0.78% | 2.4천 |
|---|
| 2026.03.24 | ₩22,731 | ₩22,731 | ₩22,104 | ₩22,104 | -2.76% | 2.5천 |
|---|
| 2026.03.23 | ₩21,944 | ₩22,304 | ₩21,944 | ₩22,291 | +1.58% | 2.9천 |
|---|
| 2026.03.20 | ₩22,667 | ₩22,691 | ₩22,304 | ₩22,424 | -1.07% | 2.3만 |
|---|
| 2026.03.19 | ₩22,504 | ₩22,624 | ₩22,491 | ₩22,558 | +0.24% | 4.9천 |
|---|
| 2026.03.18 | ₩22,558 | ₩22,603 | ₩22,544 | ₩22,544 | -0.06% | 5.5천 |
|---|
| 2026.03.17 | ₩22,731 | ₩22,731 | ₩22,626 | ₩22,691 | -0.18% | 5.1천 |
|---|
| 2026.03.16 | ₩22,571 | ₩22,688 | ₩22,571 | ₩22,688 | +0.52% | 2.1만 |
|---|
| 2026.03.13 | ₩22,918 | ₩22,918 | ₩22,584 | ₩22,624 | -1.28% | 1.2만 |
|---|
| 2026.03.12 | ₩22,624 | ₩22,691 | ₩22,558 | ₩22,678 | +0.24% | 1.4만 |
|---|
| 2026.03.11 | ₩22,779 | ₩23,065 | ₩22,638 | ₩22,638 | -0.62% | 8.3천 |
|---|
| 2026.03.10 | ₩22,704 | ₩23,278 | ₩22,678 | ₩22,811 | +0.47% | 2.5천 |
|---|
| 2026.03.09 | ₩22,611 | ₩22,744 | ₩22,571 | ₩22,678 | +0.30% | 2.2만 |
|---|
| 2026.03.06 | ₩22,624 | ₩22,825 | ₩22,624 | ₩22,664 | +0.18% | 3.6천 |
|---|
| 2026.03.05 | ₩22,691 | ₩22,825 | ₩22,691 | ₩22,818 | +0.56% | 2.5천 |
|---|
| 2026.03.04 | ₩22,744 | ₩22,851 | ₩22,744 | ₩22,825 | +0.35% | 1.3만 |
|---|
| 2026.03.03 | ₩22,785 | ₩22,851 | ₩22,558 | ₩22,798 | +0.06% | 1.6만 |
|---|
| 2026.03.02 | ₩22,704 | ₩22,998 | ₩22,704 | ₩22,998 | +1.29% | 4.1천 |
|---|
| 2026.02.27 | ₩23,011 | ₩23,038 | ₩22,664 | ₩22,878 | -0.58% | 3.7만 |
|---|
| 2026.02.26 | ₩23,439 | ₩23,505 | ₩23,439 | ₩23,505 | +0.28% | 1.6천 |
|---|
| 2026.02.25 | ₩23,372 | ₩23,505 | ₩23,372 | ₩23,439 | +0.29% | 1.9천 |
|---|
| 2026.02.24 | ₩23,118 | ₩23,585 | ₩23,118 | ₩23,358 | +1.04% | 4.7천 |
|---|
| 2026.02.23 | ₩23,702 | ₩23,702 | ₩23,487 | ₩23,487 | -0.91% | 3.3천 |
|---|
| 2026.02.20 | ₩23,344 | ₩23,532 | ₩23,344 | ₩23,512 | +0.72% | 6.4천 |
|---|
| 2026.02.19 | ₩23,492 | ₩23,492 | ₩23,472 | ₩23,479 | -0.06% | 1.7천 |
|---|
| 2026.02.18 | ₩23,519 | ₩23,572 | ₩23,385 | ₩23,399 | -0.51% | 8천 |
|---|
| 2026.02.17 | ₩23,172 | ₩23,519 | ₩23,172 | ₩23,505 | +1.44% | 6.4천 |
|---|
| 2026.02.13 | ₩23,241 | ₩23,357 | ₩23,173 | ₩23,258 | +0.07% | 1.8천 |
|---|
| 2026.02.12 | ₩23,158 | ₩23,336 | ₩23,132 | ₩23,158 | 0.00% | 2.6천 |
|---|
| 2026.02.11 | ₩23,318 | ₩23,358 | ₩23,158 | ₩23,292 | -0.11% | 5.2천 |
|---|
| 2026.02.10 | ₩23,198 | ₩23,305 | ₩23,198 | ₩23,305 | +0.46% | 4.9천 |
|---|
| 2026.02.09 | ₩23,088 | ₩23,345 | ₩22,998 | ₩23,198 | +0.48% | 1.7만 |
|---|
| 2026.02.06 | ₩23,092 | ₩23,092 | ₩23,031 | ₩23,031 | -0.26% | 2.1천 |
|---|
| 2026.02.05 | ₩23,026 | ₩23,186 | ₩22,974 | ₩22,974 | -0.23% | 4.3천 |
|---|
| 2026.02.04 | ₩23,185 | ₩23,185 | ₩23,025 | ₩23,025 | -0.69% | 4.1천 |
|---|
| 2026.02.03 | ₩23,399 | ₩23,425 | ₩23,172 | ₩23,172 | -0.97% | 4.8천 |
|---|
| 2026.02.02 | ₩23,358 | ₩23,519 | ₩23,242 | ₩23,345 | -0.06% | 7천 |
|---|
| 2026.01.30 | ₩23,185 | ₩23,385 | ₩23,185 | ₩23,265 | +0.35% | 1.4만 |
|---|
| 2026.01.29 | ₩23,318 | ₩23,332 | ₩23,172 | ₩23,292 | -0.11% | 1.3만 |
|---|
| 2026.01.28 | ₩23,225 | ₩23,325 | ₩23,212 | ₩23,292 | +0.29% | 3천 |
|---|
| 2026.01.27 | ₩23,399 | ₩23,399 | ₩23,280 | ₩23,305 | -0.40% | 2.7천 |
|---|
| 2026.01.26 | ₩23,298 | ₩23,425 | ₩23,198 | ₩23,399 | +0.43% | 8.6천 |
|---|
| 2026.01.23 | ₩23,305 | ₩23,423 | ₩23,172 | ₩23,238 | -0.29% | 9.2천 |
|---|
| 2026.01.22 | ₩23,172 | ₩23,312 | ₩23,172 | ₩23,292 | +0.52% | 6.4천 |
|---|
| 2026.01.21 | ₩23,212 | ₩23,278 | ₩23,172 | ₩23,238 | +0.12% | 7천 |
|---|
| 2026.01.20 | ₩23,132 | ₩23,238 | ₩22,971 | ₩23,158 | +0.12% | 1.9만 |
|---|
| 2026.01.16 | ₩23,165 | ₩23,345 | ₩23,013 | ₩23,252 | +0.37% | 9.8천 |
|---|
| 2026.01.15 | ₩23,252 | ₩23,265 | ₩23,152 | ₩23,265 | +0.06% | 6.9천 |
|---|
| 2026.01.14 | ₩23,198 | ₩23,198 | ₩22,894 | ₩23,158 | -0.17% | 5.7천 |
|---|
| 2026.01.13 | ₩22,998 | ₩23,198 | ₩22,931 | ₩23,172 | +0.75% | 3.3만 |
|---|
| 2026.01.12 | ₩22,905 | ₩22,931 | ₩22,687 | ₩22,878 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩23,043 | ₩23,043 | ₩22,758 | ₩22,931 | -0.49% | 1.1만 |
|---|
| 2026.01.08 | ₩22,931 | ₩23,017 | ₩22,838 | ₩22,838 | -0.41% | 3천 |
|---|
| 2026.01.07 | ₩22,931 | ₩22,951 | ₩22,865 | ₩22,918 | -0.06% | 3.9천 |
|---|
| 2026.01.06 | ₩22,886 | ₩23,011 | ₩22,886 | ₩22,918 | +0.14% | 7.2천 |
|---|
| 2026.01.05 | ₩22,958 | ₩23,065 | ₩22,839 | ₩22,918 | -0.17% | 1.4만 |
|---|
| 2026.01.02 | ₩22,664 | ₩22,878 | ₩22,664 | ₩22,785 | +0.53% | 6천 |
|---|
| 2025.12.31 | ₩22,544 | ₩22,578 | ₩22,538 | ₩22,571 | +0.12% | 5.6천 |
|---|
| 2025.12.30 | ₩22,563 | ₩22,624 | ₩22,544 | ₩22,558 | -0.02% | 5.6천 |
|---|
| 2025.12.29 | ₩22,531 | ₩22,718 | ₩22,531 | ₩22,611 | +0.36% | 3.5천 |
|---|
| 2025.12.26 | ₩22,651 | ₩22,825 | ₩22,491 | ₩22,531 | -0.53% | 1.4만 |
|---|
| 2025.12.24 | ₩22,651 | ₩22,744 | ₩22,651 | ₩22,651 | 0.00% | 2.9천 |
|---|
| 2025.12.23 | ₩22,651 | ₩22,771 | ₩22,651 | ₩22,664 | +0.06% | 7.4천 |
|---|
| 2025.12.22 | ₩22,663 | ₩22,825 | ₩22,651 | ₩22,771 | +0.48% | 1.2만 |
|---|
| 2025.12.19 | ₩22,691 | ₩22,915 | ₩22,678 | ₩22,691 | 0.00% | 5.3천 |
|---|
| 2025.12.18 | ₩22,678 | ₩23,011 | ₩22,638 | ₩22,811 | +0.59% | 9.1천 |
|---|
| 2025.12.17 | ₩22,718 | ₩22,825 | ₩22,638 | ₩22,638 | -0.35% | 1.2만 |
|---|
| 2025.12.16 | ₩22,664 | ₩22,945 | ₩22,651 | ₩22,825 | +0.71% | 1.5만 |
|---|
| 2025.12.15 | ₩22,881 | ₩22,881 | ₩22,624 | ₩22,738 | -0.62% | 8천 |
|---|
| 2025.12.12 | ₩22,905 | ₩22,905 | ₩22,611 | ₩22,691 | -0.93% | 6.9천 |
|---|
| 2025.12.11 | ₩22,691 | ₩22,958 | ₩22,691 | ₩22,865 | +0.76% | 4.4천 |
|---|
| 2025.12.10 | ₩22,598 | ₩22,678 | ₩22,531 | ₩22,678 | +0.35% | 4.9천 |
|---|
| 2025.12.09 | ₩22,558 | ₩22,678 | ₩22,405 | ₩22,598 | +0.18% | 8천 |
|---|
| 2025.12.08 | ₩22,451 | ₩22,578 | ₩22,451 | ₩22,544 | +0.42% | 5.9천 |
|---|
| 2025.12.05 | ₩22,611 | ₩22,630 | ₩22,451 | ₩22,464 | -0.65% | 7.2천 |
|---|
| 2025.12.04 | ₩22,578 | ₩22,578 | ₩22,558 | ₩22,558 | -0.09% | 2.3천 |
|---|
| 2025.12.03 | ₩22,518 | ₩22,691 | ₩22,518 | ₩22,611 | +0.41% | 7.3천 |
|---|
| 2025.12.02 | ₩22,598 | ₩22,691 | ₩22,558 | ₩22,671 | +0.32% | 7.8천 |
|---|
| 2025.12.01 | ₩22,744 | ₩22,899 | ₩22,571 | ₩22,691 | -0.23% | 6.4천 |
|---|
| 2025.11.28 | ₩23,292 | ₩23,358 | ₩23,158 | ₩23,172 | -0.52% | 1만 |
|---|
| 2025.11.26 | ₩23,278 | ₩23,399 | ₩23,278 | ₩23,305 | +0.11% | 5.1천 |
|---|
| 2025.11.25 | ₩23,225 | ₩23,411 | ₩23,225 | ₩23,332 | +0.46% | 2.9천 |
|---|
| 2025.11.24 | ₩23,092 | ₩23,278 | ₩23,092 | ₩23,172 | +0.35% | 2.3천 |
|---|
| 2025.11.21 | ₩22,998 | ₩23,145 | ₩22,998 | ₩23,092 | +0.41% | 3.1천 |
|---|
| 2025.11.20 | ₩23,265 | ₩23,265 | ₩22,958 | ₩23,051 | -0.92% | 6.5천 |
|---|
| 2025.11.19 | ₩23,238 | ₩23,358 | ₩23,225 | ₩23,225 | -0.06% | 3.3천 |
|---|
| 2025.11.18 | ₩23,400 | ₩23,425 | ₩23,238 | ₩23,238 | -0.69% | 7천 |
|---|
| 2025.11.17 | ₩23,532 | ₩23,545 | ₩23,358 | ₩23,358 | -0.74% | 8.4천 |
|---|
| 2025.11.14 | ₩23,399 | ₩23,652 | ₩23,399 | ₩23,625 | +0.97% | 2.9천 |
|---|
| 2025.11.13 | ₩23,679 | ₩23,798 | ₩23,425 | ₩23,612 | -0.28% | 5.1천 |
|---|
| 2025.11.12 | ₩23,879 | ₩24,013 | ₩23,786 | ₩23,906 | +0.11% | 3천 |
|---|
| 2025.11.11 | ₩23,799 | ₩23,924 | ₩23,799 | ₩23,912 | +0.48% | 2.9천 |
|---|
| 2025.11.10 | ₩24,053 | ₩24,090 | ₩23,639 | ₩23,852 | -0.83% | 2.3천 |
|---|
| 2025.11.07 | ₩23,946 | ₩23,946 | ₩23,412 | ₩23,932 | -0.06% | 1.1만 |
|---|
| 2025.11.06 | ₩23,479 | ₩23,545 | ₩23,479 | ₩23,545 | +0.28% | 3.1천 |
|---|
| 2025.11.05 | ₩23,465 | ₩23,746 | ₩23,439 | ₩23,625 | +0.68% | 6.5천 |
|---|
| 2025.11.04 | ₩23,692 | ₩23,719 | ₩23,378 | ₩23,412 | -1.18% | 1.1만 |
|---|
| 2025.11.03 | ₩23,706 | ₩23,999 | ₩23,572 | ₩23,746 | +0.17% | 4.6천 |
|---|
| 2025.10.31 | ₩24,213 | ₩24,213 | ₩23,719 | ₩23,812 | -1.65% | 5.3천 |
|---|
| 2025.10.30 | ₩24,093 | ₩24,093 | ₩23,826 | ₩23,866 | -0.94% | 4천 |
|---|
| 2025.10.29 | ₩24,173 | ₩24,226 | ₩24,151 | ₩24,173 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩24,299 | ₩24,299 | ₩24,186 | ₩24,186 | -0.47% | 1.4천 |
|---|
| 2025.10.27 | ₩24,106 | ₩24,356 | ₩24,079 | ₩24,239 | +0.55% | 2천 |
|---|
| 2025.10.24 | ₩24,178 | ₩24,413 | ₩24,106 | ₩24,266 | +0.36% | 3.5천 |
|---|
| 2025.10.23 | ₩24,238 | ₩24,266 | ₩24,213 | ₩24,266 | +0.12% | 2.5천 |
|---|
| 2025.10.22 | ₩24,246 | ₩24,246 | ₩24,157 | ₩24,157 | -0.37% | 1.7천 |
|---|
| 2025.10.21 | ₩24,226 | ₩24,340 | ₩24,226 | ₩24,266 | +0.17% | 3.8천 |
|---|
| 2025.10.20 | ₩24,079 | ₩24,199 | ₩23,899 | ₩24,199 | +0.50% | 3.5천 |
|---|
| 2025.10.17 | ₩24,093 | ₩24,093 | ₩23,892 | ₩24,079 | -0.06% | 3.3천 |
|---|
| 2025.10.16 | ₩24,693 | ₩24,704 | ₩24,026 | ₩24,039 | -2.65% | 2.8천 |
|---|
| 2025.10.15 | ₩24,652 | ₩24,652 | ₩24,586 | ₩24,640 | -0.05% | 2.1천 |
|---|
| 2025.10.14 | ₩24,440 | ₩24,693 | ₩24,440 | ₩24,693 | +1.04% | 1.3천 |
|---|
| 2025.10.13 | ₩24,266 | ₩24,440 | ₩24,239 | ₩24,426 | +0.66% | 8.5천 |
|---|
| 2025.10.10 | ₩24,653 | ₩24,653 | ₩24,253 | ₩24,253 | -1.62% | 2.7천 |
|---|