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 | ₩22,158 | ₩22,474 | ₩21,858 | ₩22,431 | +1.23% | 3.3천 |
| 2026.10.08 | ₩22,592 | ₩22,592 | ₩21,846 | ₩22,431 | -0.71% | 1.1만 |
| 2026.10.07 | ₩22,285 | ₩22,471 | ₩22,004 | ₩22,458 | +0.78% | 6.6천 |
| 2026.10.06 | ₩22,552 | ₩22,552 | ₩22,071 | ₩22,431 | -0.53% | 5.6천 |
| 2026.10.05 | ₩21,959 | ₩22,565 | ₩21,544 | ₩22,552 | +2.70% | 9.3천 |
| 2026.10.02 | ₩21,671 | ₩22,371 | ₩21,671 | ₩22,371 | +3.23% | 2.4천 |
| 2026.10.01 | ₩21,844 | ₩22,405 | ₩21,671 | ₩22,258 | +1.89% | 1.2만 |
| 2026.09.30 | ₩21,884 | ₩22,391 | ₩21,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,391 |
| +2.32% |
| 5천 |
| 2026.09.29 | ₩22,245 | ₩22,645 | ₩22,165 | ₩22,178 | -0.30% | 9.5천 |
|---|
| 2026.09.28 | ₩22,351 | ₩22,478 | ₩22,285 | ₩22,391 | +0.18% | 4.4천 |
|---|
| 2026.09.25 | ₩22,098 | ₩22,725 | ₩22,098 | ₩22,618 | +2.36% | 5.7천 |
|---|
| 2026.09.24 | ₩22,211 | ₩22,778 | ₩22,211 | ₩22,778 | +2.55% | 1만 |
|---|
| 2026.09.23 | ₩22,198 | ₩22,498 | ₩21,804 | ₩22,498 | +1.35% | 1.1만 |
|---|
| 2026.09.22 | ₩22,605 | ₩22,605 | ₩22,258 | ₩22,418 | -0.83% | 6.3천 |
|---|
| 2026.09.21 | ₩22,431 | ₩23,072 | ₩22,125 | ₩22,552 | +0.54% | 2.6만 |
|---|
| 2026.09.18 | ₩21,978 | ₩22,445 | ₩21,564 | ₩22,417 | +2.00% | 2.8만 |
|---|
| 2026.09.17 | ₩21,684 | ₩21,894 | ₩21,545 | ₩21,738 | +0.25% | 9.1천 |
|---|
| 2026.09.16 | ₩21,431 | ₩21,771 | ₩21,357 | ₩21,631 | +0.93% | 2.1만 |
|---|
| 2026.09.15 | ₩20,817 | ₩21,324 | ₩20,817 | ₩21,270 | +2.18% | 1.3만 |
|---|
| 2026.09.14 | ₩20,950 | ₩21,270 | ₩20,950 | ₩21,257 | +1.46% | 7.2천 |
|---|
| 2026.09.11 | ₩21,097 | ₩21,217 | ₩21,017 | ₩21,097 | 0.00% | 9.6천 |
|---|
| 2026.09.10 | ₩21,257 | ₩21,257 | ₩20,884 | ₩21,084 | -0.82% | 2.3만 |
|---|
| 2026.09.09 | ₩21,124 | ₩21,124 | ₩20,901 | ₩21,017 | -0.51% | 8.1천 |
|---|
| 2026.09.08 | ₩21,257 | ₩21,257 | ₩21,124 | ₩21,137 | -0.56% | 5.8천 |
|---|
| 2026.09.04 | ₩21,117 | ₩21,270 | ₩21,117 | ₩21,257 | +0.66% | 7천 |
|---|
| 2026.09.03 | ₩20,990 | ₩21,177 | ₩20,937 | ₩21,097 | +0.51% | 1.7만 |
|---|
| 2026.09.02 | ₩20,870 | ₩20,964 | ₩20,870 | ₩20,964 | +0.45% | 6.6천 |
|---|
| 2026.09.01 | ₩21,084 | ₩21,230 | ₩20,884 | ₩20,910 | -0.82% | 1.3만 |
|---|
| 2026.08.31 | ₩21,591 | ₩21,617 | ₩21,351 | ₩21,484 | -0.49% | 1.1만 |
|---|
| 2026.08.28 | ₩21,711 | ₩21,802 | ₩21,657 | ₩21,671 | -0.18% | 7.7천 |
|---|
| 2026.08.27 | ₩21,637 | ₩21,818 | ₩21,591 | ₩21,778 | +0.65% | 3.3만 |
|---|
| 2026.08.26 | ₩21,644 | ₩21,711 | ₩21,604 | ₩21,649 | +0.02% | 1.1만 |
|---|
| 2026.08.25 | ₩21,571 | ₩21,657 | ₩21,551 | ₩21,617 | +0.22% | 4천 |
|---|
| 2026.08.24 | ₩21,351 | ₩21,657 | ₩21,351 | ₩21,457 | +0.50% | 1만 |
|---|
| 2026.08.21 | ₩21,519 | ₩21,531 | ₩21,364 | ₩21,457 | -0.29% | 7.5천 |
|---|
| 2026.08.20 | ₩21,497 | ₩21,577 | ₩21,497 | ₩21,577 | +0.37% | 3.3천 |
|---|
| 2026.08.19 | ₩21,564 | ₩21,624 | ₩21,497 | ₩21,591 | +0.12% | 9.3천 |
|---|
| 2026.08.18 | ₩21,617 | ₩21,617 | ₩21,484 | ₩21,508 | -0.51% | 3.7천 |
|---|
| 2026.08.17 | ₩21,615 | ₩21,631 | ₩21,597 | ₩21,617 | +0.01% | 3.5천 |
|---|
| 2026.08.14 | ₩21,497 | ₩21,617 | ₩21,495 | ₩21,577 | +0.37% | 3.8천 |
|---|
| 2026.08.13 | ₩21,631 | ₩21,631 | ₩21,596 | ₩21,617 | -0.06% | 2.7천 |
|---|
| 2026.08.12 | ₩21,497 | ₩21,617 | ₩21,497 | ₩21,544 | +0.22% | 6.9천 |
|---|
| 2026.08.11 | ₩21,551 | ₩21,591 | ₩21,551 | ₩21,551 | 0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩21,524 | ₩21,617 | ₩21,524 | ₩21,591 | +0.31% | 5.3천 |
|---|
| 2026.08.07 | ₩21,484 | ₩21,617 | ₩21,417 | ₩21,551 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩21,564 | ₩21,647 | ₩21,484 | ₩21,551 | -0.06% | 5.5천 |
|---|
| 2026.08.05 | ₩21,624 | ₩21,677 | ₩21,564 | ₩21,564 | -0.28% | 5.7천 |
|---|
| 2026.08.04 | ₩21,631 | ₩21,723 | ₩21,617 | ₩21,657 | +0.12% | 6.4천 |
|---|
| 2026.08.03 | ₩21,644 | ₩21,759 | ₩21,617 | ₩21,617 | -0.12% | 2.5천 |
|---|
| 2026.07.31 | ₩21,577 | ₩21,791 | ₩21,471 | ₩21,604 | +0.12% | 3.1만 |
|---|
| 2026.07.30 | ₩21,424 | ₩21,537 | ₩21,424 | ₩21,537 | +0.53% | 4.4천 |
|---|
| 2026.07.29 | ₩21,417 | ₩21,551 | ₩21,285 | ₩21,424 | +0.03% | 1.4만 |
|---|
| 2026.07.28 | ₩21,270 | ₩21,417 | ₩21,244 | ₩21,351 | +0.38% | 5.5천 |
|---|
| 2026.07.27 | ₩21,417 | ₩21,431 | ₩21,270 | ₩21,404 | -0.06% | 8.4천 |
|---|
| 2026.07.24 | ₩21,417 | ₩21,457 | ₩21,257 | ₩21,270 | -0.69% | 1.3만 |
|---|
| 2026.07.23 | ₩21,484 | ₩21,484 | ₩21,250 | ₩21,324 | -0.75% | 8.7천 |
|---|
| 2026.07.22 | ₩21,484 | ₩21,684 | ₩21,484 | ₩21,551 | +0.31% | 6.8천 |
|---|
| 2026.07.21 | ₩21,611 | ₩21,631 | ₩21,457 | ₩21,551 | -0.28% | 6.9천 |
|---|
| 2026.07.20 | ₩21,524 | ₩21,738 | ₩21,457 | ₩21,643 | +0.55% | 1.3만 |
|---|
| 2026.07.17 | ₩21,571 | ₩21,604 | ₩21,421 | ₩21,564 | -0.03% | 3.1천 |
|---|
| 2026.07.16 | ₩21,664 | ₩21,738 | ₩21,391 | ₩21,611 | -0.25% | 9.8천 |
|---|
| 2026.07.15 | ₩21,484 | ₩21,617 | ₩21,164 | ₩21,617 | +0.62% | 7.7천 |
|---|
| 2026.07.14 | ₩21,377 | ₩21,457 | ₩21,270 | ₩21,431 | +0.25% | 5.4천 |
|---|
| 2026.07.13 | ₩21,464 | ₩21,464 | ₩21,204 | ₩21,270 | -0.90% | 1.8만 |
|---|
| 2026.07.10 | ₩21,511 | ₩21,511 | ₩21,225 | ₩21,351 | -0.74% | 9천 |
|---|
| 2026.07.09 | ₩21,057 | ₩21,604 | ₩21,057 | ₩21,604 | +2.60% | 3.3만 |
|---|
| 2026.07.08 | ₩21,204 | ₩21,270 | ₩21,057 | ₩21,057 | -0.69% | 7천 |
|---|
| 2026.07.07 | ₩21,284 | ₩21,404 | ₩21,217 | ₩21,257 | -0.13% | 1.1만 |
|---|
| 2026.07.06 | ₩21,484 | ₩21,484 | ₩21,284 | ₩21,417 | -0.31% | 9천 |
|---|
| 2026.07.02 | ₩21,311 | ₩21,464 | ₩21,257 | ₩21,351 | +0.19% | 8.5천 |
|---|
| 2026.07.01 | ₩21,217 | ₩21,577 | ₩21,217 | ₩21,270 | +0.25% | 4.8천 |
|---|
| 2026.06.30 | ₩21,190 | ₩21,311 | ₩21,110 | ₩21,190 | 0.00% | 4.6만 |
|---|
| 2026.06.29 | ₩21,084 | ₩21,217 | ₩21,084 | ₩21,190 | +0.51% | 1.1만 |
|---|
| 2026.06.26 | ₩21,197 | ₩21,311 | ₩21,070 | ₩21,070 | -0.60% | 5.4천 |
|---|
| 2026.06.25 | ₩21,124 | ₩21,336 | ₩21,044 | ₩21,110 | -0.06% | 5.4천 |
|---|
| 2026.06.24 | ₩21,177 | ₩21,351 | ₩21,044 | ₩21,217 | +0.19% | 4.8천 |
|---|
| 2026.06.23 | ₩21,270 | ₩21,351 | ₩21,150 | ₩21,284 | +0.06% | 9천 |
|---|
| 2026.06.22 | ₩21,204 | ₩21,364 | ₩21,164 | ₩21,177 | -0.13% | 5.6천 |
|---|
| 2026.06.18 | ₩21,204 | ₩21,377 | ₩21,204 | ₩21,257 | +0.25% | 4.2천 |
|---|
| 2026.06.17 | ₩21,270 | ₩21,551 | ₩21,204 | ₩21,204 | -0.31% | 8.5천 |
|---|
| 2026.06.16 | ₩21,360 | ₩21,417 | ₩21,291 | ₩21,304 | -0.26% | 4.2천 |
|---|
| 2026.06.15 | ₩21,177 | ₩21,417 | ₩21,177 | ₩21,351 | +0.82% | 4.5천 |
|---|
| 2026.06.12 | ₩21,404 | ₩21,415 | ₩21,164 | ₩21,337 | -0.31% | 1.6만 |
|---|
| 2026.06.11 | ₩21,150 | ₩21,351 | ₩21,150 | ₩21,351 | +0.95% | 1.1만 |
|---|
| 2026.06.10 | ₩21,124 | ₩21,268 | ₩21,110 | ₩21,230 | +0.51% | 7.3천 |
|---|
| 2026.06.09 | ₩21,304 | ₩21,317 | ₩21,244 | ₩21,244 | -0.28% | 5.9천 |
|---|
| 2026.06.08 | ₩21,417 | ₩21,417 | ₩21,297 | ₩21,297 | -0.56% | 5.2천 |
|---|
| 2026.06.05 | ₩21,351 | ₩21,464 | ₩21,351 | ₩21,417 | +0.31% | 3.8천 |
|---|
| 2026.06.04 | ₩21,551 | ₩21,551 | ₩21,484 | ₩21,484 | -0.31% | 6.6천 |
|---|
| 2026.06.03 | ₩21,537 | ₩21,657 | ₩21,484 | ₩21,484 | -0.25% | 1.3만 |
|---|
| 2026.06.02 | ₩21,798 | ₩21,811 | ₩21,698 | ₩21,698 | -0.46% | 7.8천 |
|---|
| 2026.06.01 | ₩21,804 | ₩21,924 | ₩21,684 | ₩21,698 | -0.49% | 4.1천 |
|---|
| 2026.05.29 | ₩22,245 | ₩22,271 | ₩22,151 | ₩22,151 | -0.42% | 1.4만 |
|---|
| 2026.05.28 | ₩22,298 | ₩22,338 | ₩22,249 | ₩22,291 | -0.03% | 2천 |
|---|
| 2026.05.27 | ₩22,245 | ₩22,298 | ₩22,111 | ₩22,298 | +0.24% | 2.4천 |
|---|
| 2026.05.26 | ₩22,138 | ₩22,245 | ₩22,031 | ₩22,165 | +0.12% | 5.1천 |
|---|
| 2026.05.22 | ₩22,191 | ₩22,191 | ₩21,978 | ₩21,978 | -0.96% | 2.2천 |
|---|
| 2026.05.21 | ₩22,118 | ₩22,177 | ₩21,884 | ₩22,111 | -0.03% | 1.6만 |
|---|
| 2026.05.20 | ₩22,258 | ₩22,258 | ₩21,978 | ₩22,038 | -0.99% | 4.2천 |
|---|
| 2026.05.19 | ₩22,138 | ₩22,226 | ₩22,058 | ₩22,058 | -0.36% | 8천 |
|---|
| 2026.05.18 | ₩22,351 | ₩22,458 | ₩22,258 | ₩22,338 | -0.06% | 3.3천 |
|---|
| 2026.05.15 | ₩22,138 | ₩22,525 | ₩22,138 | ₩22,345 | +0.93% | 1.1만 |
|---|
| 2026.05.14 | ₩22,525 | ₩22,578 | ₩22,379 | ₩22,471 | -0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩22,578 | ₩22,578 | ₩22,391 | ₩22,418 | -0.71% | 1.5천 |
|---|
| 2026.05.12 | ₩22,485 | ₩22,605 | ₩22,351 | ₩22,497 | +0.05% | 3.3천 |
|---|
| 2026.05.11 | ₩22,672 | ₩22,672 | ₩22,525 | ₩22,658 | -0.06% | 5.7천 |
|---|
| 2026.05.08 | ₩22,351 | ₩22,658 | ₩22,351 | ₩22,645 | +1.31% | 9.5천 |
|---|
| 2026.05.07 | ₩22,311 | ₩22,552 | ₩22,311 | ₩22,511 | +0.90% | 4.7천 |
|---|
| 2026.05.06 | ₩22,418 | ₩22,525 | ₩22,323 | ₩22,525 | +0.48% | 2.3만 |
|---|
| 2026.05.05 | ₩22,218 | ₩22,458 | ₩22,218 | ₩22,338 | +0.54% | 4.8천 |
|---|
| 2026.05.04 | ₩22,351 | ₩22,418 | ₩22,285 | ₩22,285 | -0.30% | 1.6만 |
|---|
| 2026.05.01 | ₩22,365 | ₩22,365 | ₩22,218 | ₩22,365 | 0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩22,138 | ₩22,365 | ₩22,138 | ₩22,191 | +0.24% | 4.4천 |
|---|
| 2026.04.29 | ₩22,338 | ₩22,338 | ₩22,138 | ₩22,138 | -0.90% | 7천 |
|---|
| 2026.04.28 | ₩22,418 | ₩22,418 | ₩22,178 | ₩22,205 | -0.95% | 7.3천 |
|---|
| 2026.04.27 | ₩22,345 | ₩22,552 | ₩22,151 | ₩22,285 | -0.27% | 2.3만 |
|---|
| 2026.04.24 | ₩22,191 | ₩22,285 | ₩22,044 | ₩22,285 | +0.42% | 1.1만 |
|---|
| 2026.04.23 | ₩21,978 | ₩22,225 | ₩21,978 | ₩22,084 | +0.49% | 4.9천 |
|---|
| 2026.04.22 | ₩22,265 | ₩22,265 | ₩21,991 | ₩21,991 | -1.23% | 8.3천 |
|---|
| 2026.04.21 | ₩22,098 | ₩22,231 | ₩22,004 | ₩22,004 | -0.42% | 4.5천 |
|---|
| 2026.04.20 | ₩22,358 | ₩22,358 | ₩22,138 | ₩22,205 | -0.69% | 1.9만 |
|---|
| 2026.04.17 | ₩22,592 | ₩22,592 | ₩22,378 | ₩22,378 | -0.95% | 4.8천 |
|---|
| 2026.04.16 | ₩22,325 | ₩22,565 | ₩22,231 | ₩22,231 | -0.42% | 4.9천 |
|---|
| 2026.04.15 | ₩22,258 | ₩22,552 | ₩22,258 | ₩22,405 | +0.66% | 3.3천 |
|---|
| 2026.04.14 | ₩22,445 | ₩22,511 | ₩22,111 | ₩22,285 | -0.71% | 4.9천 |
|---|
| 2026.04.13 | ₩22,205 | ₩22,218 | ₩22,138 | ₩22,138 | -0.30% | 2천 |
|---|
| 2026.04.10 | ₩22,185 | ₩22,285 | ₩22,044 | ₩22,258 | +0.33% | 4.5천 |
|---|
| 2026.04.09 | ₩22,145 | ₩22,323 | ₩22,044 | ₩22,151 | +0.03% | 1만 |
|---|
| 2026.04.08 | ₩22,165 | ₩22,451 | ₩22,165 | ₩22,218 | +0.24% | 3천 |
|---|
| 2026.04.07 | ₩21,524 | ₩22,125 | ₩21,524 | ₩22,031 | +2.36% | 1.8만 |
|---|
| 2026.04.06 | ₩21,671 | ₩21,836 | ₩21,591 | ₩21,591 | -0.37% | 3천 |
|---|
| 2026.04.02 | ₩21,511 | ₩21,724 | ₩21,511 | ₩21,671 | +0.74% | 3.4천 |
|---|
| 2026.04.01 | ₩21,484 | ₩21,818 | ₩21,484 | ₩21,644 | +0.75% | 6.1천 |
|---|
| 2026.03.31 | ₩21,751 | ₩21,778 | ₩21,471 | ₩21,617 | -0.61% | 3.4만 |
|---|
| 2026.03.30 | ₩21,924 | ₩21,924 | ₩21,711 | ₩21,891 | -0.15% | 4.5천 |
|---|
| 2026.03.27 | ₩21,858 | ₩21,924 | ₩21,738 | ₩21,924 | +0.31% | 2.9천 |
|---|
| 2026.03.26 | ₩22,458 | ₩22,458 | ₩21,858 | ₩21,871 | -2.61% | 6.8천 |
|---|
| 2026.03.25 | ₩22,151 | ₩22,351 | ₩22,151 | ₩22,325 | +0.78% | 2.4천 |
|---|
| 2026.03.24 | ₩22,725 | ₩22,725 | ₩22,098 | ₩22,098 | -2.76% | 2.5천 |
|---|
| 2026.03.23 | ₩21,938 | ₩22,298 | ₩21,938 | ₩22,285 | +1.58% | 2.9천 |
|---|
| 2026.03.20 | ₩22,661 | ₩22,685 | ₩22,298 | ₩22,418 | -1.07% | 2.3만 |
|---|
| 2026.03.19 | ₩22,498 | ₩22,618 | ₩22,485 | ₩22,552 | +0.24% | 4.9천 |
|---|
| 2026.03.18 | ₩22,552 | ₩22,597 | ₩22,538 | ₩22,538 | -0.06% | 5.5천 |
|---|
| 2026.03.17 | ₩22,725 | ₩22,725 | ₩22,620 | ₩22,685 | -0.18% | 5.1천 |
|---|
| 2026.03.16 | ₩22,565 | ₩22,682 | ₩22,565 | ₩22,682 | +0.52% | 2.1만 |
|---|
| 2026.03.13 | ₩22,912 | ₩22,912 | ₩22,578 | ₩22,618 | -1.28% | 1.2만 |
|---|
| 2026.03.12 | ₩22,618 | ₩22,685 | ₩22,552 | ₩22,672 | +0.24% | 1.4만 |
|---|
| 2026.03.11 | ₩22,773 | ₩23,059 | ₩22,632 | ₩22,632 | -0.62% | 8.3천 |
|---|
| 2026.03.10 | ₩22,698 | ₩23,272 | ₩22,672 | ₩22,805 | +0.47% | 2.5천 |
|---|
| 2026.03.09 | ₩22,605 | ₩22,738 | ₩22,565 | ₩22,672 | +0.30% | 2.2만 |
|---|
| 2026.03.06 | ₩22,618 | ₩22,818 | ₩22,618 | ₩22,658 | +0.18% | 3.6천 |
|---|
| 2026.03.05 | ₩22,685 | ₩22,818 | ₩22,685 | ₩22,812 | +0.56% | 2.5천 |
|---|
| 2026.03.04 | ₩22,738 | ₩22,845 | ₩22,738 | ₩22,818 | +0.35% | 1.3만 |
|---|
| 2026.03.03 | ₩22,778 | ₩22,845 | ₩22,552 | ₩22,792 | +0.06% | 1.6만 |
|---|
| 2026.03.02 | ₩22,698 | ₩22,992 | ₩22,698 | ₩22,992 | +1.29% | 4.1천 |
|---|
| 2026.02.27 | ₩23,005 | ₩23,032 | ₩22,658 | ₩22,872 | -0.58% | 3.7만 |
|---|
| 2026.02.26 | ₩23,432 | ₩23,499 | ₩23,432 | ₩23,499 | +0.28% | 1.6천 |
|---|
| 2026.02.25 | ₩23,366 | ₩23,499 | ₩23,366 | ₩23,432 | +0.29% | 1.9천 |
|---|
| 2026.02.24 | ₩23,112 | ₩23,579 | ₩23,112 | ₩23,352 | +1.04% | 4.7천 |
|---|
| 2026.02.23 | ₩23,695 | ₩23,695 | ₩23,480 | ₩23,480 | -0.91% | 3.3천 |
|---|
| 2026.02.20 | ₩23,337 | ₩23,526 | ₩23,337 | ₩23,506 | +0.72% | 6.4천 |
|---|
| 2026.02.19 | ₩23,486 | ₩23,486 | ₩23,466 | ₩23,472 | -0.06% | 1.7천 |
|---|
| 2026.02.18 | ₩23,512 | ₩23,566 | ₩23,379 | ₩23,392 | -0.51% | 8천 |
|---|
| 2026.02.17 | ₩23,165 | ₩23,512 | ₩23,165 | ₩23,499 | +1.44% | 6.4천 |
|---|
| 2026.02.13 | ₩23,235 | ₩23,351 | ₩23,167 | ₩23,252 | +0.07% | 1.8천 |
|---|
| 2026.02.12 | ₩23,152 | ₩23,329 | ₩23,125 | ₩23,152 | 0.00% | 2.6천 |
|---|
| 2026.02.11 | ₩23,312 | ₩23,352 | ₩23,152 | ₩23,285 | -0.11% | 5.2천 |
|---|
| 2026.02.10 | ₩23,192 | ₩23,299 | ₩23,192 | ₩23,299 | +0.46% | 4.9천 |
|---|
| 2026.02.09 | ₩23,081 | ₩23,339 | ₩22,992 | ₩23,192 | +0.48% | 1.7만 |
|---|
| 2026.02.06 | ₩23,085 | ₩23,085 | ₩23,025 | ₩23,025 | -0.26% | 2.1천 |
|---|
| 2026.02.05 | ₩23,020 | ₩23,180 | ₩22,968 | ₩22,968 | -0.23% | 4.3천 |
|---|
| 2026.02.04 | ₩23,179 | ₩23,179 | ₩23,019 | ₩23,019 | -0.69% | 4.1천 |
|---|
| 2026.02.03 | ₩23,392 | ₩23,419 | ₩23,165 | ₩23,165 | -0.97% | 4.8천 |
|---|
| 2026.02.02 | ₩23,352 | ₩23,512 | ₩23,236 | ₩23,339 | -0.06% | 7천 |
|---|
| 2026.01.30 | ₩23,179 | ₩23,379 | ₩23,179 | ₩23,259 | +0.35% | 1.4만 |
|---|
| 2026.01.29 | ₩23,312 | ₩23,325 | ₩23,165 | ₩23,285 | -0.11% | 1.3만 |
|---|
| 2026.01.28 | ₩23,219 | ₩23,319 | ₩23,205 | ₩23,285 | +0.29% | 3천 |
|---|
| 2026.01.27 | ₩23,392 | ₩23,392 | ₩23,273 | ₩23,299 | -0.40% | 2.7천 |
|---|
| 2026.01.26 | ₩23,292 | ₩23,419 | ₩23,192 | ₩23,392 | +0.43% | 8.6천 |
|---|
| 2026.01.23 | ₩23,299 | ₩23,416 | ₩23,165 | ₩23,232 | -0.29% | 9.2천 |
|---|
| 2026.01.22 | ₩23,165 | ₩23,305 | ₩23,165 | ₩23,285 | +0.52% | 6.4천 |
|---|
| 2026.01.21 | ₩23,205 | ₩23,272 | ₩23,165 | ₩23,232 | +0.12% | 7천 |
|---|
| 2026.01.20 | ₩23,125 | ₩23,232 | ₩22,965 | ₩23,152 | +0.12% | 1.9만 |
|---|
| 2026.01.16 | ₩23,159 | ₩23,339 | ₩23,007 | ₩23,245 | +0.37% | 9.8천 |
|---|
| 2026.01.15 | ₩23,245 | ₩23,259 | ₩23,145 | ₩23,259 | +0.06% | 6.9천 |
|---|
| 2026.01.14 | ₩23,192 | ₩23,192 | ₩22,888 | ₩23,152 | -0.17% | 5.7천 |
|---|
| 2026.01.13 | ₩22,992 | ₩23,192 | ₩22,925 | ₩23,165 | +0.75% | 3.3만 |
|---|
| 2026.01.12 | ₩22,898 | ₩22,925 | ₩22,681 | ₩22,872 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩23,037 | ₩23,037 | ₩22,752 | ₩22,925 | -0.49% | 1.1만 |
|---|
| 2026.01.08 | ₩22,925 | ₩23,011 | ₩22,832 | ₩22,832 | -0.41% | 3천 |
|---|
| 2026.01.07 | ₩22,925 | ₩22,945 | ₩22,858 | ₩22,912 | -0.06% | 3.9천 |
|---|
| 2026.01.06 | ₩22,880 | ₩23,005 | ₩22,880 | ₩22,912 | +0.14% | 7.2천 |
|---|
| 2026.01.05 | ₩22,952 | ₩23,059 | ₩22,833 | ₩22,912 | -0.17% | 1.4만 |
|---|
| 2026.01.02 | ₩22,658 | ₩22,872 | ₩22,658 | ₩22,778 | +0.53% | 6천 |
|---|
| 2025.12.31 | ₩22,538 | ₩22,572 | ₩22,532 | ₩22,565 | +0.12% | 5.6천 |
|---|
| 2025.12.30 | ₩22,557 | ₩22,618 | ₩22,538 | ₩22,552 | -0.02% | 5.6천 |
|---|
| 2025.12.29 | ₩22,525 | ₩22,712 | ₩22,525 | ₩22,605 | +0.36% | 3.5천 |
|---|
| 2025.12.26 | ₩22,645 | ₩22,818 | ₩22,485 | ₩22,525 | -0.53% | 1.4만 |
|---|
| 2025.12.24 | ₩22,645 | ₩22,738 | ₩22,645 | ₩22,645 | 0.00% | 2.9천 |
|---|
| 2025.12.23 | ₩22,645 | ₩22,765 | ₩22,645 | ₩22,658 | +0.06% | 7.4천 |
|---|
| 2025.12.22 | ₩22,657 | ₩22,818 | ₩22,645 | ₩22,765 | +0.48% | 1.2만 |
|---|
| 2025.12.19 | ₩22,685 | ₩22,909 | ₩22,672 | ₩22,685 | 0.00% | 5.3천 |
|---|
| 2025.12.18 | ₩22,672 | ₩23,005 | ₩22,632 | ₩22,805 | +0.59% | 9.1천 |
|---|
| 2025.12.17 | ₩22,712 | ₩22,818 | ₩22,632 | ₩22,632 | -0.35% | 1.2만 |
|---|
| 2025.12.16 | ₩22,658 | ₩22,939 | ₩22,645 | ₩22,818 | +0.71% | 1.5만 |
|---|
| 2025.12.15 | ₩22,874 | ₩22,874 | ₩22,618 | ₩22,732 | -0.62% | 8천 |
|---|
| 2025.12.12 | ₩22,898 | ₩22,898 | ₩22,605 | ₩22,685 | -0.93% | 6.9천 |
|---|
| 2025.12.11 | ₩22,685 | ₩22,952 | ₩22,685 | ₩22,858 | +0.76% | 4.4천 |
|---|
| 2025.12.10 | ₩22,592 | ₩22,672 | ₩22,525 | ₩22,672 | +0.35% | 4.9천 |
|---|
| 2025.12.09 | ₩22,552 | ₩22,672 | ₩22,399 | ₩22,592 | +0.18% | 8천 |
|---|
| 2025.12.08 | ₩22,445 | ₩22,572 | ₩22,445 | ₩22,538 | +0.42% | 5.9천 |
|---|
| 2025.12.05 | ₩22,605 | ₩22,624 | ₩22,445 | ₩22,458 | -0.65% | 7.2천 |
|---|
| 2025.12.04 | ₩22,572 | ₩22,572 | ₩22,552 | ₩22,552 | -0.09% | 2.3천 |
|---|
| 2025.12.03 | ₩22,511 | ₩22,685 | ₩22,511 | ₩22,605 | +0.41% | 7.3천 |
|---|
| 2025.12.02 | ₩22,592 | ₩22,685 | ₩22,552 | ₩22,665 | +0.32% | 7.8천 |
|---|
| 2025.12.01 | ₩22,738 | ₩22,893 | ₩22,565 | ₩22,685 | -0.23% | 6.4천 |
|---|
| 2025.11.28 | ₩23,285 | ₩23,352 | ₩23,152 | ₩23,165 | -0.52% | 1만 |
|---|
| 2025.11.26 | ₩23,272 | ₩23,392 | ₩23,272 | ₩23,299 | +0.11% | 5.1천 |
|---|
| 2025.11.25 | ₩23,219 | ₩23,404 | ₩23,219 | ₩23,325 | +0.46% | 2.9천 |
|---|
| 2025.11.24 | ₩23,085 | ₩23,272 | ₩23,085 | ₩23,165 | +0.35% | 2.3천 |
|---|
| 2025.11.21 | ₩22,992 | ₩23,139 | ₩22,992 | ₩23,085 | +0.41% | 3.1천 |
|---|
| 2025.11.20 | ₩23,259 | ₩23,259 | ₩22,952 | ₩23,045 | -0.92% | 6.5천 |
|---|
| 2025.11.19 | ₩23,232 | ₩23,352 | ₩23,219 | ₩23,219 | -0.06% | 3.3천 |
|---|
| 2025.11.18 | ₩23,394 | ₩23,419 | ₩23,232 | ₩23,232 | -0.69% | 7천 |
|---|
| 2025.11.17 | ₩23,526 | ₩23,539 | ₩23,352 | ₩23,352 | -0.74% | 8.4천 |
|---|
| 2025.11.14 | ₩23,392 | ₩23,646 | ₩23,392 | ₩23,619 | +0.97% | 2.9천 |
|---|
| 2025.11.13 | ₩23,672 | ₩23,791 | ₩23,419 | ₩23,606 | -0.28% | 5.1천 |
|---|
| 2025.11.12 | ₩23,873 | ₩24,006 | ₩23,779 | ₩23,899 | +0.11% | 3천 |
|---|
| 2025.11.11 | ₩23,793 | ₩23,918 | ₩23,793 | ₩23,906 | +0.48% | 2.9천 |
|---|
| 2025.11.10 | ₩24,046 | ₩24,083 | ₩23,632 | ₩23,846 | -0.83% | 2.3천 |
|---|
| 2025.11.07 | ₩23,939 | ₩23,939 | ₩23,406 | ₩23,926 | -0.06% | 1.1만 |
|---|
| 2025.11.06 | ₩23,472 | ₩23,539 | ₩23,472 | ₩23,539 | +0.28% | 3.1천 |
|---|
| 2025.11.05 | ₩23,459 | ₩23,739 | ₩23,432 | ₩23,619 | +0.68% | 6.5천 |
|---|
| 2025.11.04 | ₩23,686 | ₩23,712 | ₩23,372 | ₩23,406 | -1.18% | 1.1만 |
|---|
| 2025.11.03 | ₩23,699 | ₩23,993 | ₩23,566 | ₩23,739 | +0.17% | 4.6천 |
|---|
| 2025.10.31 | ₩24,206 | ₩24,206 | ₩23,712 | ₩23,806 | -1.65% | 5.3천 |
|---|
| 2025.10.30 | ₩24,086 | ₩24,086 | ₩23,819 | ₩23,859 | -0.94% | 4천 |
|---|
| 2025.10.29 | ₩24,166 | ₩24,220 | ₩24,145 | ₩24,166 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩24,293 | ₩24,293 | ₩24,180 | ₩24,180 | -0.47% | 1.4천 |
|---|
| 2025.10.27 | ₩24,099 | ₩24,349 | ₩24,073 | ₩24,233 | +0.55% | 2천 |
|---|
| 2025.10.24 | ₩24,172 | ₩24,406 | ₩24,099 | ₩24,260 | +0.36% | 3.5천 |
|---|
| 2025.10.23 | ₩24,232 | ₩24,260 | ₩24,206 | ₩24,260 | +0.12% | 2.5천 |
|---|
| 2025.10.22 | ₩24,240 | ₩24,240 | ₩24,150 | ₩24,150 | -0.37% | 1.7천 |
|---|
| 2025.10.21 | ₩24,220 | ₩24,333 | ₩24,220 | ₩24,260 | +0.17% | 3.8천 |
|---|
| 2025.10.20 | ₩24,073 | ₩24,193 | ₩23,893 | ₩24,193 | +0.50% | 3.5천 |
|---|
| 2025.10.17 | ₩24,086 | ₩24,086 | ₩23,886 | ₩24,073 | -0.06% | 3.3천 |
|---|
| 2025.10.16 | ₩24,687 | ₩24,697 | ₩24,019 | ₩24,033 | -2.65% | 2.8천 |
|---|
| 2025.10.15 | ₩24,645 | ₩24,645 | ₩24,580 | ₩24,633 | -0.05% | 2.1천 |
|---|
| 2025.10.14 | ₩24,433 | ₩24,687 | ₩24,433 | ₩24,687 | +1.04% | 1.3천 |
|---|
| 2025.10.13 | ₩24,260 | ₩24,433 | ₩24,233 | ₩24,420 | +0.66% | 8.5천 |
|---|
| 2025.10.10 | ₩24,647 | ₩24,647 | ₩24,246 | ₩24,246 | -1.62% | 2.7천 |
|---|