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 | ₩22,204 | ₩22,521 | ₩21,903 | ₩22,478 | +1.23% | 3.3천 |
| 2026.10.08 | ₩22,639 | ₩22,639 | ₩21,891 | ₩22,478 | -0.71% | 1.1만 |
| 2026.10.07 | ₩22,331 | ₩22,519 | ₩22,051 | ₩22,505 | +0.78% | 6.6천 |
| 2026.10.06 | ₩22,599 | ₩22,599 | ₩22,117 | ₩22,478 | -0.53% | 5.6천 |
| 2026.10.05 | ₩22,005 | ₩22,612 | ₩21,589 | ₩22,599 | +2.70% | 9.3천 |
| 2026.10.02 | ₩21,716 | ₩22,418 | ₩21,716 | ₩22,418 | +3.23% | 2.4천 |
| 2026.10.01 | ₩21,890 | ₩22,452 | ₩21,716 | ₩22,305 | +1.89% | 1.2만 |
| 2026.09.30 | ₩21,930 | ₩22,438 | ₩21,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,438 |
| +2.32% |
| 5천 |
| 2026.09.29 | ₩22,291 | ₩22,692 | ₩22,211 | ₩22,224 | -0.30% | 9.5천 |
|---|
| 2026.09.28 | ₩22,398 | ₩22,525 | ₩22,331 | ₩22,438 | +0.18% | 4.4천 |
|---|
| 2026.09.25 | ₩22,144 | ₩22,773 | ₩22,144 | ₩22,666 | +2.36% | 5.7천 |
|---|
| 2026.09.24 | ₩22,258 | ₩22,826 | ₩22,258 | ₩22,826 | +2.55% | 1만 |
|---|
| 2026.09.23 | ₩22,244 | ₩22,545 | ₩21,850 | ₩22,545 | +1.35% | 1.1만 |
|---|
| 2026.09.22 | ₩22,652 | ₩22,652 | ₩22,305 | ₩22,465 | -0.83% | 6.3천 |
|---|
| 2026.09.21 | ₩22,478 | ₩23,120 | ₩22,171 | ₩22,599 | +0.54% | 2.6만 |
|---|
| 2026.09.18 | ₩22,024 | ₩22,492 | ₩21,609 | ₩22,464 | +2.00% | 2.8만 |
|---|
| 2026.09.17 | ₩21,730 | ₩21,940 | ₩21,591 | ₩21,783 | +0.25% | 9.1천 |
|---|
| 2026.09.16 | ₩21,476 | ₩21,817 | ₩21,402 | ₩21,676 | +0.93% | 2.1만 |
|---|
| 2026.09.15 | ₩20,860 | ₩21,369 | ₩20,860 | ₩21,315 | +2.18% | 1.3만 |
|---|
| 2026.09.14 | ₩20,994 | ₩21,315 | ₩20,994 | ₩21,302 | +1.46% | 7.2천 |
|---|
| 2026.09.11 | ₩21,141 | ₩21,262 | ₩21,061 | ₩21,141 | 0.00% | 9.6천 |
|---|
| 2026.09.10 | ₩21,302 | ₩21,302 | ₩20,927 | ₩21,128 | -0.82% | 2.3만 |
|---|
| 2026.09.09 | ₩21,168 | ₩21,168 | ₩20,945 | ₩21,061 | -0.51% | 8.1천 |
|---|
| 2026.09.08 | ₩21,302 | ₩21,302 | ₩21,168 | ₩21,181 | -0.56% | 5.8천 |
|---|
| 2026.09.04 | ₩21,161 | ₩21,315 | ₩21,161 | ₩21,302 | +0.66% | 7천 |
|---|
| 2026.09.03 | ₩21,034 | ₩21,222 | ₩20,981 | ₩21,141 | +0.51% | 1.7만 |
|---|
| 2026.09.02 | ₩20,914 | ₩21,008 | ₩20,914 | ₩21,008 | +0.45% | 6.6천 |
|---|
| 2026.09.01 | ₩21,128 | ₩21,275 | ₩20,927 | ₩20,954 | -0.82% | 1.3만 |
|---|
| 2026.08.31 | ₩21,636 | ₩21,663 | ₩21,395 | ₩21,529 | -0.49% | 1.1만 |
|---|
| 2026.08.28 | ₩21,756 | ₩21,847 | ₩21,703 | ₩21,716 | -0.18% | 7.7천 |
|---|
| 2026.08.27 | ₩21,683 | ₩21,863 | ₩21,636 | ₩21,823 | +0.65% | 3.3만 |
|---|
| 2026.08.26 | ₩21,690 | ₩21,756 | ₩21,649 | ₩21,695 | +0.02% | 1.1만 |
|---|
| 2026.08.25 | ₩21,616 | ₩21,703 | ₩21,596 | ₩21,663 | +0.22% | 4천 |
|---|
| 2026.08.24 | ₩21,395 | ₩21,703 | ₩21,395 | ₩21,502 | +0.50% | 1만 |
|---|
| 2026.08.21 | ₩21,564 | ₩21,576 | ₩21,409 | ₩21,502 | -0.29% | 7.5천 |
|---|
| 2026.08.20 | ₩21,542 | ₩21,623 | ₩21,542 | ₩21,623 | +0.37% | 3.3천 |
|---|
| 2026.08.19 | ₩21,609 | ₩21,669 | ₩21,542 | ₩21,636 | +0.12% | 9.3천 |
|---|
| 2026.08.18 | ₩21,663 | ₩21,663 | ₩21,529 | ₩21,553 | -0.51% | 3.7천 |
|---|
| 2026.08.17 | ₩21,660 | ₩21,676 | ₩21,643 | ₩21,663 | +0.01% | 3.5천 |
|---|
| 2026.08.14 | ₩21,542 | ₩21,663 | ₩21,540 | ₩21,623 | +0.37% | 3.8천 |
|---|
| 2026.08.13 | ₩21,676 | ₩21,676 | ₩21,641 | ₩21,663 | -0.06% | 2.7천 |
|---|
| 2026.08.12 | ₩21,542 | ₩21,663 | ₩21,542 | ₩21,589 | +0.22% | 6.9천 |
|---|
| 2026.08.11 | ₩21,596 | ₩21,636 | ₩21,596 | ₩21,596 | 0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩21,569 | ₩21,663 | ₩21,569 | ₩21,636 | +0.31% | 5.3천 |
|---|
| 2026.08.07 | ₩21,529 | ₩21,663 | ₩21,462 | ₩21,596 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩21,609 | ₩21,692 | ₩21,529 | ₩21,596 | -0.06% | 5.5천 |
|---|
| 2026.08.05 | ₩21,669 | ₩21,723 | ₩21,609 | ₩21,609 | -0.28% | 5.7천 |
|---|
| 2026.08.04 | ₩21,676 | ₩21,768 | ₩21,663 | ₩21,703 | +0.12% | 6.4천 |
|---|
| 2026.08.03 | ₩21,690 | ₩21,805 | ₩21,663 | ₩21,663 | -0.12% | 2.5천 |
|---|
| 2026.07.31 | ₩21,623 | ₩21,837 | ₩21,516 | ₩21,649 | +0.12% | 3.1만 |
|---|
| 2026.07.30 | ₩21,469 | ₩21,583 | ₩21,469 | ₩21,583 | +0.53% | 4.4천 |
|---|
| 2026.07.29 | ₩21,462 | ₩21,596 | ₩21,330 | ₩21,469 | +0.03% | 1.4만 |
|---|
| 2026.07.28 | ₩21,315 | ₩21,462 | ₩21,288 | ₩21,395 | +0.38% | 5.5천 |
|---|
| 2026.07.27 | ₩21,462 | ₩21,476 | ₩21,315 | ₩21,449 | -0.06% | 8.4천 |
|---|
| 2026.07.24 | ₩21,462 | ₩21,502 | ₩21,302 | ₩21,315 | -0.69% | 1.3만 |
|---|
| 2026.07.23 | ₩21,529 | ₩21,529 | ₩21,295 | ₩21,369 | -0.75% | 8.7천 |
|---|
| 2026.07.22 | ₩21,529 | ₩21,730 | ₩21,529 | ₩21,596 | +0.31% | 6.8천 |
|---|
| 2026.07.21 | ₩21,656 | ₩21,676 | ₩21,502 | ₩21,596 | -0.28% | 6.9천 |
|---|
| 2026.07.20 | ₩21,569 | ₩21,783 | ₩21,502 | ₩21,688 | +0.55% | 1.3만 |
|---|
| 2026.07.17 | ₩21,616 | ₩21,649 | ₩21,466 | ₩21,609 | -0.03% | 3.1천 |
|---|
| 2026.07.16 | ₩21,710 | ₩21,783 | ₩21,435 | ₩21,656 | -0.25% | 9.8천 |
|---|
| 2026.07.15 | ₩21,529 | ₩21,663 | ₩21,208 | ₩21,663 | +0.62% | 7.7천 |
|---|
| 2026.07.14 | ₩21,422 | ₩21,502 | ₩21,315 | ₩21,476 | +0.25% | 5.4천 |
|---|
| 2026.07.13 | ₩21,509 | ₩21,509 | ₩21,248 | ₩21,315 | -0.90% | 1.8만 |
|---|
| 2026.07.10 | ₩21,556 | ₩21,556 | ₩21,270 | ₩21,395 | -0.74% | 9천 |
|---|
| 2026.07.09 | ₩21,101 | ₩21,649 | ₩21,101 | ₩21,649 | +2.60% | 3.3만 |
|---|
| 2026.07.08 | ₩21,248 | ₩21,315 | ₩21,101 | ₩21,101 | -0.69% | 7천 |
|---|
| 2026.07.07 | ₩21,328 | ₩21,449 | ₩21,262 | ₩21,302 | -0.13% | 1.1만 |
|---|
| 2026.07.06 | ₩21,529 | ₩21,529 | ₩21,328 | ₩21,462 | -0.31% | 9천 |
|---|
| 2026.07.02 | ₩21,355 | ₩21,509 | ₩21,302 | ₩21,395 | +0.19% | 8.5천 |
|---|
| 2026.07.01 | ₩21,262 | ₩21,623 | ₩21,262 | ₩21,315 | +0.25% | 4.8천 |
|---|
| 2026.06.30 | ₩21,235 | ₩21,355 | ₩21,155 | ₩21,235 | 0.00% | 4.6만 |
|---|
| 2026.06.29 | ₩21,128 | ₩21,262 | ₩21,128 | ₩21,235 | +0.51% | 1.1만 |
|---|
| 2026.06.26 | ₩21,242 | ₩21,355 | ₩21,115 | ₩21,115 | -0.60% | 5.4천 |
|---|
| 2026.06.25 | ₩21,168 | ₩21,381 | ₩21,088 | ₩21,155 | -0.06% | 5.4천 |
|---|
| 2026.06.24 | ₩21,222 | ₩21,395 | ₩21,088 | ₩21,262 | +0.19% | 4.8천 |
|---|
| 2026.06.23 | ₩21,315 | ₩21,395 | ₩21,195 | ₩21,328 | +0.06% | 9천 |
|---|
| 2026.06.22 | ₩21,248 | ₩21,409 | ₩21,208 | ₩21,222 | -0.13% | 5.6천 |
|---|
| 2026.06.18 | ₩21,248 | ₩21,422 | ₩21,248 | ₩21,302 | +0.25% | 4.2천 |
|---|
| 2026.06.17 | ₩21,315 | ₩21,596 | ₩21,248 | ₩21,248 | -0.31% | 8.5천 |
|---|
| 2026.06.16 | ₩21,405 | ₩21,462 | ₩21,335 | ₩21,349 | -0.26% | 4.2천 |
|---|
| 2026.06.15 | ₩21,222 | ₩21,462 | ₩21,222 | ₩21,395 | +0.82% | 4.5천 |
|---|
| 2026.06.12 | ₩21,449 | ₩21,460 | ₩21,208 | ₩21,382 | -0.31% | 1.6만 |
|---|
| 2026.06.11 | ₩21,195 | ₩21,395 | ₩21,195 | ₩21,395 | +0.95% | 1.1만 |
|---|
| 2026.06.10 | ₩21,168 | ₩21,312 | ₩21,155 | ₩21,275 | +0.51% | 7.3천 |
|---|
| 2026.06.09 | ₩21,349 | ₩21,362 | ₩21,288 | ₩21,288 | -0.28% | 5.9천 |
|---|
| 2026.06.08 | ₩21,462 | ₩21,462 | ₩21,342 | ₩21,342 | -0.56% | 5.2천 |
|---|
| 2026.06.05 | ₩21,395 | ₩21,509 | ₩21,395 | ₩21,462 | +0.31% | 3.8천 |
|---|
| 2026.06.04 | ₩21,596 | ₩21,596 | ₩21,529 | ₩21,529 | -0.31% | 6.6천 |
|---|
| 2026.06.03 | ₩21,583 | ₩21,703 | ₩21,529 | ₩21,529 | -0.25% | 1.3만 |
|---|
| 2026.06.02 | ₩21,843 | ₩21,857 | ₩21,743 | ₩21,743 | -0.46% | 7.8천 |
|---|
| 2026.06.01 | ₩21,850 | ₩21,970 | ₩21,730 | ₩21,743 | -0.49% | 4.1천 |
|---|
| 2026.05.29 | ₩22,291 | ₩22,318 | ₩22,198 | ₩22,198 | -0.42% | 1.4만 |
|---|
| 2026.05.28 | ₩22,345 | ₩22,385 | ₩22,295 | ₩22,338 | -0.03% | 2천 |
|---|
| 2026.05.27 | ₩22,291 | ₩22,345 | ₩22,158 | ₩22,345 | +0.24% | 2.4천 |
|---|
| 2026.05.26 | ₩22,184 | ₩22,291 | ₩22,077 | ₩22,211 | +0.12% | 5.1천 |
|---|
| 2026.05.22 | ₩22,238 | ₩22,238 | ₩22,024 | ₩22,024 | -0.96% | 2.2천 |
|---|
| 2026.05.21 | ₩22,164 | ₩22,223 | ₩21,930 | ₩22,158 | -0.03% | 1.6만 |
|---|
| 2026.05.20 | ₩22,305 | ₩22,305 | ₩22,024 | ₩22,084 | -0.99% | 4.2천 |
|---|
| 2026.05.19 | ₩22,184 | ₩22,273 | ₩22,104 | ₩22,104 | -0.36% | 8천 |
|---|
| 2026.05.18 | ₩22,398 | ₩22,505 | ₩22,305 | ₩22,385 | -0.06% | 3.3천 |
|---|
| 2026.05.15 | ₩22,184 | ₩22,572 | ₩22,184 | ₩22,392 | +0.93% | 1.1만 |
|---|
| 2026.05.14 | ₩22,572 | ₩22,626 | ₩22,426 | ₩22,519 | -0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩22,626 | ₩22,626 | ₩22,438 | ₩22,465 | -0.71% | 1.5천 |
|---|
| 2026.05.12 | ₩22,532 | ₩22,652 | ₩22,398 | ₩22,544 | +0.05% | 3.3천 |
|---|
| 2026.05.11 | ₩22,719 | ₩22,719 | ₩22,572 | ₩22,706 | -0.06% | 5.7천 |
|---|
| 2026.05.08 | ₩22,398 | ₩22,706 | ₩22,398 | ₩22,692 | +1.31% | 9.5천 |
|---|
| 2026.05.07 | ₩22,358 | ₩22,599 | ₩22,358 | ₩22,559 | +0.90% | 4.7천 |
|---|
| 2026.05.06 | ₩22,465 | ₩22,572 | ₩22,370 | ₩22,572 | +0.48% | 2.3만 |
|---|
| 2026.05.05 | ₩22,265 | ₩22,505 | ₩22,265 | ₩22,385 | +0.54% | 4.8천 |
|---|
| 2026.05.04 | ₩22,398 | ₩22,465 | ₩22,331 | ₩22,331 | -0.30% | 1.6만 |
|---|
| 2026.05.01 | ₩22,412 | ₩22,412 | ₩22,265 | ₩22,412 | 0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩22,184 | ₩22,412 | ₩22,184 | ₩22,238 | +0.24% | 4.4천 |
|---|
| 2026.04.29 | ₩22,385 | ₩22,385 | ₩22,184 | ₩22,184 | -0.90% | 7천 |
|---|
| 2026.04.28 | ₩22,465 | ₩22,465 | ₩22,224 | ₩22,251 | -0.95% | 7.3천 |
|---|
| 2026.04.27 | ₩22,392 | ₩22,599 | ₩22,198 | ₩22,331 | -0.27% | 2.3만 |
|---|
| 2026.04.24 | ₩22,238 | ₩22,331 | ₩22,091 | ₩22,331 | +0.42% | 1.1만 |
|---|
| 2026.04.23 | ₩22,024 | ₩22,271 | ₩22,024 | ₩22,131 | +0.49% | 4.9천 |
|---|
| 2026.04.22 | ₩22,311 | ₩22,311 | ₩22,037 | ₩22,037 | -1.23% | 8.3천 |
|---|
| 2026.04.21 | ₩22,144 | ₩22,278 | ₩22,051 | ₩22,051 | -0.42% | 4.5천 |
|---|
| 2026.04.20 | ₩22,405 | ₩22,405 | ₩22,184 | ₩22,251 | -0.69% | 1.9만 |
|---|
| 2026.04.17 | ₩22,639 | ₩22,639 | ₩22,425 | ₩22,425 | -0.95% | 4.8천 |
|---|
| 2026.04.16 | ₩22,372 | ₩22,612 | ₩22,278 | ₩22,278 | -0.42% | 4.9천 |
|---|
| 2026.04.15 | ₩22,305 | ₩22,599 | ₩22,305 | ₩22,452 | +0.66% | 3.3천 |
|---|
| 2026.04.14 | ₩22,492 | ₩22,559 | ₩22,158 | ₩22,331 | -0.71% | 4.9천 |
|---|
| 2026.04.13 | ₩22,251 | ₩22,265 | ₩22,184 | ₩22,184 | -0.30% | 2천 |
|---|
| 2026.04.10 | ₩22,231 | ₩22,331 | ₩22,091 | ₩22,305 | +0.33% | 4.5천 |
|---|
| 2026.04.09 | ₩22,191 | ₩22,370 | ₩22,091 | ₩22,198 | +0.03% | 1만 |
|---|
| 2026.04.08 | ₩22,211 | ₩22,499 | ₩22,211 | ₩22,265 | +0.24% | 3천 |
|---|
| 2026.04.07 | ₩21,569 | ₩22,171 | ₩21,569 | ₩22,077 | +2.36% | 1.8만 |
|---|
| 2026.04.06 | ₩21,716 | ₩21,882 | ₩21,636 | ₩21,636 | -0.37% | 3천 |
|---|
| 2026.04.02 | ₩21,556 | ₩21,770 | ₩21,556 | ₩21,716 | +0.74% | 3.4천 |
|---|
| 2026.04.01 | ₩21,529 | ₩21,863 | ₩21,529 | ₩21,690 | +0.75% | 6.1천 |
|---|
| 2026.03.31 | ₩21,797 | ₩21,823 | ₩21,516 | ₩21,663 | -0.61% | 3.4만 |
|---|
| 2026.03.30 | ₩21,970 | ₩21,970 | ₩21,756 | ₩21,937 | -0.15% | 4.5천 |
|---|
| 2026.03.27 | ₩21,903 | ₩21,970 | ₩21,783 | ₩21,970 | +0.31% | 2.9천 |
|---|
| 2026.03.26 | ₩22,505 | ₩22,505 | ₩21,903 | ₩21,917 | -2.61% | 6.8천 |
|---|
| 2026.03.25 | ₩22,198 | ₩22,398 | ₩22,198 | ₩22,372 | +0.78% | 2.4천 |
|---|
| 2026.03.24 | ₩22,773 | ₩22,773 | ₩22,144 | ₩22,144 | -2.76% | 2.5천 |
|---|
| 2026.03.23 | ₩21,984 | ₩22,345 | ₩21,984 | ₩22,331 | +1.58% | 2.9천 |
|---|
| 2026.03.20 | ₩22,709 | ₩22,733 | ₩22,345 | ₩22,465 | -1.07% | 2.3만 |
|---|
| 2026.03.19 | ₩22,545 | ₩22,666 | ₩22,532 | ₩22,599 | +0.24% | 4.9천 |
|---|
| 2026.03.18 | ₩22,599 | ₩22,644 | ₩22,585 | ₩22,585 | -0.06% | 5.5천 |
|---|
| 2026.03.17 | ₩22,773 | ₩22,773 | ₩22,667 | ₩22,733 | -0.18% | 5.1천 |
|---|
| 2026.03.16 | ₩22,612 | ₩22,730 | ₩22,612 | ₩22,730 | +0.52% | 2.1만 |
|---|
| 2026.03.13 | ₩22,960 | ₩22,960 | ₩22,626 | ₩22,666 | -1.28% | 1.2만 |
|---|
| 2026.03.12 | ₩22,666 | ₩22,733 | ₩22,599 | ₩22,719 | +0.24% | 1.4만 |
|---|
| 2026.03.11 | ₩22,821 | ₩23,107 | ₩22,679 | ₩22,679 | -0.62% | 8.3천 |
|---|
| 2026.03.10 | ₩22,746 | ₩23,321 | ₩22,719 | ₩22,853 | +0.47% | 2.5천 |
|---|
| 2026.03.09 | ₩22,652 | ₩22,786 | ₩22,612 | ₩22,719 | +0.30% | 2.2만 |
|---|
| 2026.03.06 | ₩22,666 | ₩22,866 | ₩22,666 | ₩22,706 | +0.18% | 3.6천 |
|---|
| 2026.03.05 | ₩22,733 | ₩22,866 | ₩22,733 | ₩22,860 | +0.56% | 2.5천 |
|---|
| 2026.03.04 | ₩22,786 | ₩22,893 | ₩22,786 | ₩22,866 | +0.35% | 1.3만 |
|---|
| 2026.03.03 | ₩22,826 | ₩22,893 | ₩22,599 | ₩22,840 | +0.06% | 1.6만 |
|---|
| 2026.03.02 | ₩22,746 | ₩23,040 | ₩22,746 | ₩23,040 | +1.29% | 4.1천 |
|---|
| 2026.02.27 | ₩23,054 | ₩23,080 | ₩22,706 | ₩22,920 | -0.58% | 3.7만 |
|---|
| 2026.02.26 | ₩23,481 | ₩23,548 | ₩23,481 | ₩23,548 | +0.28% | 1.6천 |
|---|
| 2026.02.25 | ₩23,415 | ₩23,548 | ₩23,415 | ₩23,481 | +0.29% | 1.9천 |
|---|
| 2026.02.24 | ₩23,160 | ₩23,629 | ₩23,160 | ₩23,401 | +1.04% | 4.7천 |
|---|
| 2026.02.23 | ₩23,745 | ₩23,745 | ₩23,530 | ₩23,530 | -0.91% | 3.3천 |
|---|
| 2026.02.20 | ₩23,386 | ₩23,575 | ₩23,386 | ₩23,555 | +0.72% | 6.4천 |
|---|
| 2026.02.19 | ₩23,535 | ₩23,535 | ₩23,515 | ₩23,522 | -0.06% | 1.7천 |
|---|
| 2026.02.18 | ₩23,562 | ₩23,615 | ₩23,428 | ₩23,441 | -0.51% | 8천 |
|---|
| 2026.02.17 | ₩23,214 | ₩23,562 | ₩23,214 | ₩23,548 | +1.44% | 6.4천 |
|---|
| 2026.02.13 | ₩23,284 | ₩23,400 | ₩23,215 | ₩23,301 | +0.07% | 1.8천 |
|---|
| 2026.02.12 | ₩23,201 | ₩23,378 | ₩23,174 | ₩23,201 | 0.00% | 2.6천 |
|---|
| 2026.02.11 | ₩23,361 | ₩23,401 | ₩23,201 | ₩23,334 | -0.11% | 5.2천 |
|---|
| 2026.02.10 | ₩23,241 | ₩23,348 | ₩23,241 | ₩23,348 | +0.46% | 4.9천 |
|---|
| 2026.02.09 | ₩23,130 | ₩23,388 | ₩23,040 | ₩23,241 | +0.48% | 1.7만 |
|---|
| 2026.02.06 | ₩23,134 | ₩23,134 | ₩23,074 | ₩23,074 | -0.26% | 2.1천 |
|---|
| 2026.02.05 | ₩23,068 | ₩23,229 | ₩23,016 | ₩23,016 | -0.23% | 4.3천 |
|---|
| 2026.02.04 | ₩23,227 | ₩23,227 | ₩23,067 | ₩23,067 | -0.69% | 4.1천 |
|---|
| 2026.02.03 | ₩23,441 | ₩23,468 | ₩23,214 | ₩23,214 | -0.97% | 4.8천 |
|---|
| 2026.02.02 | ₩23,401 | ₩23,562 | ₩23,285 | ₩23,388 | -0.06% | 7천 |
|---|
| 2026.01.30 | ₩23,227 | ₩23,428 | ₩23,227 | ₩23,308 | +0.35% | 1.4만 |
|---|
| 2026.01.29 | ₩23,361 | ₩23,374 | ₩23,214 | ₩23,334 | -0.11% | 1.3만 |
|---|
| 2026.01.28 | ₩23,267 | ₩23,368 | ₩23,254 | ₩23,334 | +0.29% | 3천 |
|---|
| 2026.01.27 | ₩23,441 | ₩23,441 | ₩23,322 | ₩23,348 | -0.40% | 2.7천 |
|---|
| 2026.01.26 | ₩23,341 | ₩23,468 | ₩23,241 | ₩23,441 | +0.43% | 8.6천 |
|---|
| 2026.01.23 | ₩23,348 | ₩23,465 | ₩23,214 | ₩23,281 | -0.29% | 9.2천 |
|---|
| 2026.01.22 | ₩23,214 | ₩23,354 | ₩23,214 | ₩23,334 | +0.52% | 6.4천 |
|---|
| 2026.01.21 | ₩23,254 | ₩23,321 | ₩23,214 | ₩23,281 | +0.12% | 7천 |
|---|
| 2026.01.20 | ₩23,174 | ₩23,281 | ₩23,013 | ₩23,201 | +0.12% | 1.9만 |
|---|
| 2026.01.16 | ₩23,207 | ₩23,388 | ₩23,055 | ₩23,294 | +0.37% | 9.8천 |
|---|
| 2026.01.15 | ₩23,294 | ₩23,308 | ₩23,194 | ₩23,308 | +0.06% | 6.9천 |
|---|
| 2026.01.14 | ₩23,241 | ₩23,241 | ₩22,936 | ₩23,201 | -0.17% | 5.7천 |
|---|
| 2026.01.13 | ₩23,040 | ₩23,241 | ₩22,973 | ₩23,214 | +0.75% | 3.3만 |
|---|
| 2026.01.12 | ₩22,947 | ₩22,973 | ₩22,729 | ₩22,920 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩23,086 | ₩23,086 | ₩22,799 | ₩22,973 | -0.49% | 1.1만 |
|---|
| 2026.01.08 | ₩22,973 | ₩23,059 | ₩22,880 | ₩22,880 | -0.41% | 3천 |
|---|
| 2026.01.07 | ₩22,973 | ₩22,993 | ₩22,906 | ₩22,960 | -0.06% | 3.9천 |
|---|
| 2026.01.06 | ₩22,928 | ₩23,054 | ₩22,928 | ₩22,960 | +0.14% | 7.2천 |
|---|
| 2026.01.05 | ₩23,000 | ₩23,107 | ₩22,881 | ₩22,960 | -0.17% | 1.4만 |
|---|
| 2026.01.02 | ₩22,706 | ₩22,920 | ₩22,706 | ₩22,826 | +0.53% | 6천 |
|---|
| 2025.12.31 | ₩22,585 | ₩22,619 | ₩22,579 | ₩22,612 | +0.12% | 5.6천 |
|---|
| 2025.12.30 | ₩22,604 | ₩22,666 | ₩22,585 | ₩22,599 | -0.02% | 5.6천 |
|---|
| 2025.12.29 | ₩22,572 | ₩22,759 | ₩22,572 | ₩22,652 | +0.36% | 3.5천 |
|---|
| 2025.12.26 | ₩22,692 | ₩22,866 | ₩22,532 | ₩22,572 | -0.53% | 1.4만 |
|---|
| 2025.12.24 | ₩22,692 | ₩22,786 | ₩22,692 | ₩22,692 | 0.00% | 2.9천 |
|---|
| 2025.12.23 | ₩22,692 | ₩22,813 | ₩22,692 | ₩22,706 | +0.06% | 7.4천 |
|---|
| 2025.12.22 | ₩22,704 | ₩22,866 | ₩22,692 | ₩22,813 | +0.48% | 1.2만 |
|---|
| 2025.12.19 | ₩22,733 | ₩22,957 | ₩22,719 | ₩22,733 | 0.00% | 5.3천 |
|---|
| 2025.12.18 | ₩22,719 | ₩23,054 | ₩22,679 | ₩22,853 | +0.59% | 9.1천 |
|---|
| 2025.12.17 | ₩22,759 | ₩22,866 | ₩22,679 | ₩22,679 | -0.35% | 1.2만 |
|---|
| 2025.12.16 | ₩22,706 | ₩22,987 | ₩22,692 | ₩22,866 | +0.71% | 1.5만 |
|---|
| 2025.12.15 | ₩22,922 | ₩22,922 | ₩22,666 | ₩22,779 | -0.62% | 8천 |
|---|
| 2025.12.12 | ₩22,947 | ₩22,947 | ₩22,652 | ₩22,733 | -0.93% | 6.9천 |
|---|
| 2025.12.11 | ₩22,733 | ₩23,000 | ₩22,733 | ₩22,906 | +0.76% | 4.4천 |
|---|
| 2025.12.10 | ₩22,639 | ₩22,719 | ₩22,572 | ₩22,719 | +0.35% | 4.9천 |
|---|
| 2025.12.09 | ₩22,599 | ₩22,719 | ₩22,446 | ₩22,639 | +0.18% | 8천 |
|---|
| 2025.12.08 | ₩22,492 | ₩22,619 | ₩22,492 | ₩22,585 | +0.42% | 5.9천 |
|---|
| 2025.12.05 | ₩22,652 | ₩22,671 | ₩22,492 | ₩22,505 | -0.65% | 7.2천 |
|---|
| 2025.12.04 | ₩22,619 | ₩22,619 | ₩22,599 | ₩22,599 | -0.09% | 2.3천 |
|---|
| 2025.12.03 | ₩22,559 | ₩22,733 | ₩22,559 | ₩22,652 | +0.41% | 7.3천 |
|---|
| 2025.12.02 | ₩22,639 | ₩22,733 | ₩22,599 | ₩22,713 | +0.32% | 7.8천 |
|---|
| 2025.12.01 | ₩22,786 | ₩22,941 | ₩22,612 | ₩22,733 | -0.23% | 6.4천 |
|---|
| 2025.11.28 | ₩23,334 | ₩23,401 | ₩23,201 | ₩23,214 | -0.52% | 1만 |
|---|
| 2025.11.26 | ₩23,321 | ₩23,441 | ₩23,321 | ₩23,348 | +0.11% | 5.1천 |
|---|
| 2025.11.25 | ₩23,267 | ₩23,453 | ₩23,267 | ₩23,374 | +0.46% | 2.9천 |
|---|
| 2025.11.24 | ₩23,134 | ₩23,321 | ₩23,134 | ₩23,214 | +0.35% | 2.3천 |
|---|
| 2025.11.21 | ₩23,040 | ₩23,187 | ₩23,040 | ₩23,134 | +0.41% | 3.1천 |
|---|
| 2025.11.20 | ₩23,308 | ₩23,308 | ₩23,000 | ₩23,094 | -0.92% | 6.5천 |
|---|
| 2025.11.19 | ₩23,281 | ₩23,401 | ₩23,267 | ₩23,267 | -0.06% | 3.3천 |
|---|
| 2025.11.18 | ₩23,443 | ₩23,468 | ₩23,281 | ₩23,281 | -0.69% | 7천 |
|---|
| 2025.11.17 | ₩23,575 | ₩23,588 | ₩23,401 | ₩23,401 | -0.74% | 8.4천 |
|---|
| 2025.11.14 | ₩23,441 | ₩23,695 | ₩23,441 | ₩23,669 | +0.97% | 2.9천 |
|---|
| 2025.11.13 | ₩23,722 | ₩23,841 | ₩23,468 | ₩23,655 | -0.28% | 5.1천 |
|---|
| 2025.11.12 | ₩23,923 | ₩24,056 | ₩23,829 | ₩23,949 | +0.11% | 3천 |
|---|
| 2025.11.11 | ₩23,842 | ₩23,968 | ₩23,842 | ₩23,956 | +0.48% | 2.9천 |
|---|
| 2025.11.10 | ₩24,097 | ₩24,134 | ₩23,682 | ₩23,896 | -0.83% | 2.3천 |
|---|
| 2025.11.07 | ₩23,990 | ₩23,990 | ₩23,455 | ₩23,976 | -0.06% | 1.1만 |
|---|
| 2025.11.06 | ₩23,522 | ₩23,588 | ₩23,522 | ₩23,588 | +0.28% | 3.1천 |
|---|
| 2025.11.05 | ₩23,508 | ₩23,789 | ₩23,481 | ₩23,669 | +0.68% | 6.5천 |
|---|
| 2025.11.04 | ₩23,735 | ₩23,762 | ₩23,421 | ₩23,455 | -1.18% | 1.1만 |
|---|
| 2025.11.03 | ₩23,749 | ₩24,043 | ₩23,615 | ₩23,789 | +0.17% | 4.6천 |
|---|
| 2025.10.31 | ₩24,257 | ₩24,257 | ₩23,762 | ₩23,856 | -1.65% | 5.3천 |
|---|
| 2025.10.30 | ₩24,137 | ₩24,137 | ₩23,869 | ₩23,909 | -0.94% | 4천 |
|---|
| 2025.10.29 | ₩24,217 | ₩24,270 | ₩24,195 | ₩24,217 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩24,344 | ₩24,344 | ₩24,230 | ₩24,230 | -0.47% | 1.4천 |
|---|
| 2025.10.27 | ₩24,150 | ₩24,400 | ₩24,123 | ₩24,284 | +0.55% | 2천 |
|---|
| 2025.10.24 | ₩24,222 | ₩24,458 | ₩24,150 | ₩24,310 | +0.36% | 3.5천 |
|---|
| 2025.10.23 | ₩24,282 | ₩24,310 | ₩24,257 | ₩24,310 | +0.12% | 2.5천 |
|---|
| 2025.10.22 | ₩24,290 | ₩24,290 | ₩24,201 | ₩24,201 | -0.37% | 1.7천 |
|---|
| 2025.10.21 | ₩24,270 | ₩24,384 | ₩24,270 | ₩24,310 | +0.17% | 3.8천 |
|---|
| 2025.10.20 | ₩24,123 | ₩24,244 | ₩23,943 | ₩24,244 | +0.50% | 3.5천 |
|---|
| 2025.10.17 | ₩24,137 | ₩24,137 | ₩23,936 | ₩24,123 | -0.06% | 3.3천 |
|---|
| 2025.10.16 | ₩24,738 | ₩24,749 | ₩24,070 | ₩24,083 | -2.65% | 2.8천 |
|---|
| 2025.10.15 | ₩24,697 | ₩24,697 | ₩24,631 | ₩24,685 | -0.05% | 2.1천 |
|---|
| 2025.10.14 | ₩24,484 | ₩24,738 | ₩24,484 | ₩24,738 | +1.04% | 1.3천 |
|---|
| 2025.10.13 | ₩24,310 | ₩24,484 | ₩24,284 | ₩24,471 | +0.66% | 8.5천 |
|---|
| 2025.10.10 | ₩24,698 | ₩24,698 | ₩24,297 | ₩24,297 | -1.62% | 2.7천 |
|---|