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 | ₩22,277 | ₩22,595 | ₩21,975 | ₩22,552 | +1.23% | 3.3천 |
| 2026.10.08 | ₩22,713 | ₩22,713 | ₩21,963 | ₩22,552 | -0.71% | 1.1만 |
| 2026.10.07 | ₩22,404 | ₩22,592 | ₩22,122 | ₩22,579 | +0.78% | 6.6천 |
| 2026.10.06 | ₩22,673 | ₩22,673 | ₩22,190 | ₩22,552 | -0.53% | 5.6천 |
| 2026.10.05 | ₩22,077 | ₩22,686 | ₩21,660 | ₩22,673 | +2.70% | 9.3천 |
| 2026.10.02 | ₩21,787 | ₩22,491 | ₩21,787 | ₩22,491 | +3.23% | 2.4천 |
| 2026.10.01 | ₩21,962 | ₩22,525 | ₩21,787 | ₩22,377 | +1.89% | 1.2만 |
| 2026.09.30 | ₩22,002 | ₩22,512 | ₩22,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,512 |
| +2.32% |
| 5천 |
| 2026.09.29 | ₩22,364 | ₩22,766 | ₩22,283 | ₩22,297 | -0.30% | 9.5천 |
|---|
| 2026.09.28 | ₩22,471 | ₩22,599 | ₩22,404 | ₩22,512 | +0.18% | 4.4천 |
|---|
| 2026.09.25 | ₩22,216 | ₩22,847 | ₩22,216 | ₩22,740 | +2.36% | 5.7천 |
|---|
| 2026.09.24 | ₩22,330 | ₩22,901 | ₩22,330 | ₩22,901 | +2.55% | 1만 |
|---|
| 2026.09.23 | ₩22,317 | ₩22,619 | ₩21,921 | ₩22,619 | +1.35% | 1.1만 |
|---|
| 2026.09.22 | ₩22,726 | ₩22,726 | ₩22,377 | ₩22,538 | -0.83% | 6.3천 |
|---|
| 2026.09.21 | ₩22,552 | ₩23,196 | ₩22,243 | ₩22,673 | +0.54% | 2.6만 |
|---|
| 2026.09.18 | ₩22,096 | ₩22,565 | ₩21,680 | ₩22,537 | +2.00% | 2.8만 |
|---|
| 2026.09.17 | ₩21,801 | ₩22,011 | ₩21,661 | ₩21,854 | +0.25% | 9.1천 |
|---|
| 2026.09.16 | ₩21,546 | ₩21,888 | ₩21,472 | ₩21,747 | +0.93% | 2.1만 |
|---|
| 2026.09.15 | ₩20,928 | ₩21,438 | ₩20,928 | ₩21,385 | +2.18% | 1.3만 |
|---|
| 2026.09.14 | ₩21,063 | ₩21,385 | ₩21,063 | ₩21,371 | +1.46% | 7.2천 |
|---|
| 2026.09.11 | ₩21,210 | ₩21,331 | ₩21,130 | ₩21,210 | 0.00% | 9.6천 |
|---|
| 2026.09.10 | ₩21,371 | ₩21,371 | ₩20,996 | ₩21,197 | -0.82% | 2.3만 |
|---|
| 2026.09.09 | ₩21,237 | ₩21,237 | ₩21,013 | ₩21,130 | -0.51% | 8.1천 |
|---|
| 2026.09.08 | ₩21,371 | ₩21,371 | ₩21,237 | ₩21,250 | -0.56% | 5.8천 |
|---|
| 2026.09.04 | ₩21,230 | ₩21,385 | ₩21,230 | ₩21,371 | +0.66% | 7천 |
|---|
| 2026.09.03 | ₩21,103 | ₩21,291 | ₩21,049 | ₩21,210 | +0.51% | 1.7만 |
|---|
| 2026.09.02 | ₩20,982 | ₩21,076 | ₩20,982 | ₩21,076 | +0.45% | 6.6천 |
|---|
| 2026.09.01 | ₩21,197 | ₩21,344 | ₩20,996 | ₩21,022 | -0.82% | 1.3만 |
|---|
| 2026.08.31 | ₩21,707 | ₩21,733 | ₩21,465 | ₩21,599 | -0.49% | 1.1만 |
|---|
| 2026.08.28 | ₩21,827 | ₩21,919 | ₩21,774 | ₩21,787 | -0.18% | 7.7천 |
|---|
| 2026.08.27 | ₩21,754 | ₩21,935 | ₩21,707 | ₩21,894 | +0.65% | 3.3만 |
|---|
| 2026.08.26 | ₩21,760 | ₩21,827 | ₩21,720 | ₩21,766 | +0.02% | 1.1만 |
|---|
| 2026.08.25 | ₩21,686 | ₩21,774 | ₩21,666 | ₩21,733 | +0.22% | 4천 |
|---|
| 2026.08.24 | ₩21,465 | ₩21,774 | ₩21,465 | ₩21,572 | +0.50% | 1만 |
|---|
| 2026.08.21 | ₩21,634 | ₩21,646 | ₩21,479 | ₩21,572 | -0.29% | 7.5천 |
|---|
| 2026.08.20 | ₩21,613 | ₩21,693 | ₩21,613 | ₩21,693 | +0.37% | 3.3천 |
|---|
| 2026.08.19 | ₩21,680 | ₩21,740 | ₩21,613 | ₩21,707 | +0.12% | 9.3천 |
|---|
| 2026.08.18 | ₩21,733 | ₩21,733 | ₩21,599 | ₩21,623 | -0.51% | 3.7천 |
|---|
| 2026.08.17 | ₩21,731 | ₩21,747 | ₩21,713 | ₩21,733 | +0.01% | 3.5천 |
|---|
| 2026.08.14 | ₩21,613 | ₩21,733 | ₩21,610 | ₩21,693 | +0.37% | 3.8천 |
|---|
| 2026.08.13 | ₩21,747 | ₩21,747 | ₩21,712 | ₩21,733 | -0.06% | 2.7천 |
|---|
| 2026.08.12 | ₩21,613 | ₩21,733 | ₩21,613 | ₩21,660 | +0.22% | 6.9천 |
|---|
| 2026.08.11 | ₩21,666 | ₩21,707 | ₩21,666 | ₩21,666 | 0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩21,640 | ₩21,733 | ₩21,640 | ₩21,707 | +0.31% | 5.3천 |
|---|
| 2026.08.07 | ₩21,599 | ₩21,733 | ₩21,532 | ₩21,666 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩21,680 | ₩21,763 | ₩21,599 | ₩21,666 | -0.06% | 5.5천 |
|---|
| 2026.08.05 | ₩21,740 | ₩21,794 | ₩21,680 | ₩21,680 | -0.28% | 5.7천 |
|---|
| 2026.08.04 | ₩21,747 | ₩21,839 | ₩21,733 | ₩21,774 | +0.12% | 6.4천 |
|---|
| 2026.08.03 | ₩21,760 | ₩21,876 | ₩21,733 | ₩21,733 | -0.12% | 2.5천 |
|---|
| 2026.07.31 | ₩21,693 | ₩21,908 | ₩21,586 | ₩21,720 | +0.12% | 3.1만 |
|---|
| 2026.07.30 | ₩21,539 | ₩21,653 | ₩21,539 | ₩21,653 | +0.53% | 4.4천 |
|---|
| 2026.07.29 | ₩21,532 | ₩21,666 | ₩21,399 | ₩21,539 | +0.03% | 1.4만 |
|---|
| 2026.07.28 | ₩21,385 | ₩21,532 | ₩21,358 | ₩21,465 | +0.38% | 5.5천 |
|---|
| 2026.07.27 | ₩21,532 | ₩21,546 | ₩21,385 | ₩21,519 | -0.06% | 8.4천 |
|---|
| 2026.07.24 | ₩21,532 | ₩21,572 | ₩21,371 | ₩21,385 | -0.69% | 1.3만 |
|---|
| 2026.07.23 | ₩21,599 | ₩21,599 | ₩21,365 | ₩21,438 | -0.75% | 8.7천 |
|---|
| 2026.07.22 | ₩21,599 | ₩21,801 | ₩21,599 | ₩21,666 | +0.31% | 6.8천 |
|---|
| 2026.07.21 | ₩21,727 | ₩21,747 | ₩21,572 | ₩21,666 | -0.28% | 6.9천 |
|---|
| 2026.07.20 | ₩21,640 | ₩21,854 | ₩21,572 | ₩21,759 | +0.55% | 1.3만 |
|---|
| 2026.07.17 | ₩21,686 | ₩21,720 | ₩21,536 | ₩21,680 | -0.03% | 3.1천 |
|---|
| 2026.07.16 | ₩21,780 | ₩21,854 | ₩21,505 | ₩21,727 | -0.25% | 9.8천 |
|---|
| 2026.07.15 | ₩21,599 | ₩21,733 | ₩21,277 | ₩21,733 | +0.62% | 7.7천 |
|---|
| 2026.07.14 | ₩21,492 | ₩21,572 | ₩21,385 | ₩21,546 | +0.25% | 5.4천 |
|---|
| 2026.07.13 | ₩21,579 | ₩21,579 | ₩21,318 | ₩21,385 | -0.90% | 1.8만 |
|---|
| 2026.07.10 | ₩21,626 | ₩21,626 | ₩21,339 | ₩21,465 | -0.74% | 9천 |
|---|
| 2026.07.09 | ₩21,170 | ₩21,720 | ₩21,170 | ₩21,720 | +2.60% | 3.3만 |
|---|
| 2026.07.08 | ₩21,318 | ₩21,385 | ₩21,170 | ₩21,170 | -0.69% | 7천 |
|---|
| 2026.07.07 | ₩21,398 | ₩21,519 | ₩21,331 | ₩21,371 | -0.13% | 1.1만 |
|---|
| 2026.07.06 | ₩21,599 | ₩21,599 | ₩21,398 | ₩21,532 | -0.31% | 9천 |
|---|
| 2026.07.02 | ₩21,425 | ₩21,579 | ₩21,371 | ₩21,465 | +0.19% | 8.5천 |
|---|
| 2026.07.01 | ₩21,331 | ₩21,693 | ₩21,331 | ₩21,385 | +0.25% | 4.8천 |
|---|
| 2026.06.30 | ₩21,304 | ₩21,425 | ₩21,224 | ₩21,304 | 0.00% | 4.6만 |
|---|
| 2026.06.29 | ₩21,197 | ₩21,331 | ₩21,197 | ₩21,304 | +0.51% | 1.1만 |
|---|
| 2026.06.26 | ₩21,311 | ₩21,425 | ₩21,183 | ₩21,183 | -0.60% | 5.4천 |
|---|
| 2026.06.25 | ₩21,237 | ₩21,450 | ₩21,157 | ₩21,224 | -0.06% | 5.4천 |
|---|
| 2026.06.24 | ₩21,291 | ₩21,465 | ₩21,157 | ₩21,331 | +0.19% | 4.8천 |
|---|
| 2026.06.23 | ₩21,385 | ₩21,465 | ₩21,264 | ₩21,398 | +0.06% | 9천 |
|---|
| 2026.06.22 | ₩21,318 | ₩21,479 | ₩21,277 | ₩21,291 | -0.13% | 5.6천 |
|---|
| 2026.06.18 | ₩21,318 | ₩21,492 | ₩21,318 | ₩21,371 | +0.25% | 4.2천 |
|---|
| 2026.06.17 | ₩21,385 | ₩21,666 | ₩21,318 | ₩21,318 | -0.31% | 8.5천 |
|---|
| 2026.06.16 | ₩21,475 | ₩21,532 | ₩21,405 | ₩21,418 | -0.26% | 4.2천 |
|---|
| 2026.06.15 | ₩21,291 | ₩21,532 | ₩21,291 | ₩21,465 | +0.82% | 4.5천 |
|---|
| 2026.06.12 | ₩21,519 | ₩21,530 | ₩21,277 | ₩21,452 | -0.31% | 1.6만 |
|---|
| 2026.06.11 | ₩21,264 | ₩21,465 | ₩21,264 | ₩21,465 | +0.95% | 1.1만 |
|---|
| 2026.06.10 | ₩21,237 | ₩21,382 | ₩21,224 | ₩21,344 | +0.51% | 7.3천 |
|---|
| 2026.06.09 | ₩21,418 | ₩21,432 | ₩21,358 | ₩21,358 | -0.28% | 5.9천 |
|---|
| 2026.06.08 | ₩21,532 | ₩21,532 | ₩21,411 | ₩21,411 | -0.56% | 5.2천 |
|---|
| 2026.06.05 | ₩21,465 | ₩21,579 | ₩21,465 | ₩21,532 | +0.31% | 3.8천 |
|---|
| 2026.06.04 | ₩21,666 | ₩21,666 | ₩21,599 | ₩21,599 | -0.31% | 6.6천 |
|---|
| 2026.06.03 | ₩21,653 | ₩21,774 | ₩21,599 | ₩21,599 | -0.25% | 1.3만 |
|---|
| 2026.06.02 | ₩21,915 | ₩21,928 | ₩21,814 | ₩21,814 | -0.46% | 7.8천 |
|---|
| 2026.06.01 | ₩21,921 | ₩22,042 | ₩21,801 | ₩21,814 | -0.49% | 4.1천 |
|---|
| 2026.05.29 | ₩22,364 | ₩22,391 | ₩22,270 | ₩22,270 | -0.42% | 1.4만 |
|---|
| 2026.05.28 | ₩22,418 | ₩22,458 | ₩22,368 | ₩22,411 | -0.03% | 2천 |
|---|
| 2026.05.27 | ₩22,364 | ₩22,418 | ₩22,230 | ₩22,418 | +0.24% | 2.4천 |
|---|
| 2026.05.26 | ₩22,257 | ₩22,364 | ₩22,149 | ₩22,283 | +0.12% | 5.1천 |
|---|
| 2026.05.22 | ₩22,310 | ₩22,310 | ₩22,096 | ₩22,096 | -0.96% | 2.2천 |
|---|
| 2026.05.21 | ₩22,237 | ₩22,296 | ₩22,002 | ₩22,230 | -0.03% | 1.6만 |
|---|
| 2026.05.20 | ₩22,377 | ₩22,377 | ₩22,096 | ₩22,156 | -0.99% | 4.2천 |
|---|
| 2026.05.19 | ₩22,257 | ₩22,345 | ₩22,176 | ₩22,176 | -0.36% | 8천 |
|---|
| 2026.05.18 | ₩22,471 | ₩22,579 | ₩22,377 | ₩22,458 | -0.06% | 3.3천 |
|---|
| 2026.05.15 | ₩22,257 | ₩22,646 | ₩22,257 | ₩22,465 | +0.93% | 1.1만 |
|---|
| 2026.05.14 | ₩22,646 | ₩22,699 | ₩22,499 | ₩22,592 | -0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩22,699 | ₩22,699 | ₩22,512 | ₩22,538 | -0.71% | 1.5천 |
|---|
| 2026.05.12 | ₩22,605 | ₩22,726 | ₩22,471 | ₩22,618 | +0.05% | 3.3천 |
|---|
| 2026.05.11 | ₩22,793 | ₩22,793 | ₩22,646 | ₩22,780 | -0.06% | 5.7천 |
|---|
| 2026.05.08 | ₩22,471 | ₩22,780 | ₩22,471 | ₩22,766 | +1.31% | 9.5천 |
|---|
| 2026.05.07 | ₩22,431 | ₩22,673 | ₩22,431 | ₩22,632 | +0.90% | 4.7천 |
|---|
| 2026.05.06 | ₩22,538 | ₩22,646 | ₩22,443 | ₩22,646 | +0.48% | 2.3만 |
|---|
| 2026.05.05 | ₩22,337 | ₩22,579 | ₩22,337 | ₩22,458 | +0.54% | 4.8천 |
|---|
| 2026.05.04 | ₩22,471 | ₩22,538 | ₩22,404 | ₩22,404 | -0.30% | 1.6만 |
|---|
| 2026.05.01 | ₩22,485 | ₩22,485 | ₩22,337 | ₩22,485 | 0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩22,257 | ₩22,485 | ₩22,257 | ₩22,310 | +0.24% | 4.4천 |
|---|
| 2026.04.29 | ₩22,458 | ₩22,458 | ₩22,257 | ₩22,257 | -0.90% | 7천 |
|---|
| 2026.04.28 | ₩22,538 | ₩22,538 | ₩22,297 | ₩22,324 | -0.95% | 7.3천 |
|---|
| 2026.04.27 | ₩22,465 | ₩22,673 | ₩22,270 | ₩22,404 | -0.27% | 2.3만 |
|---|
| 2026.04.24 | ₩22,310 | ₩22,404 | ₩22,163 | ₩22,404 | +0.42% | 1.1만 |
|---|
| 2026.04.23 | ₩22,096 | ₩22,344 | ₩22,096 | ₩22,203 | +0.49% | 4.9천 |
|---|
| 2026.04.22 | ₩22,384 | ₩22,384 | ₩22,109 | ₩22,109 | -1.23% | 8.3천 |
|---|
| 2026.04.21 | ₩22,216 | ₩22,351 | ₩22,122 | ₩22,122 | -0.42% | 4.5천 |
|---|
| 2026.04.20 | ₩22,478 | ₩22,478 | ₩22,257 | ₩22,324 | -0.69% | 1.9만 |
|---|
| 2026.04.17 | ₩22,713 | ₩22,713 | ₩22,498 | ₩22,498 | -0.95% | 4.8천 |
|---|
| 2026.04.16 | ₩22,444 | ₩22,686 | ₩22,351 | ₩22,351 | -0.42% | 4.9천 |
|---|
| 2026.04.15 | ₩22,377 | ₩22,673 | ₩22,377 | ₩22,525 | +0.66% | 3.3천 |
|---|
| 2026.04.14 | ₩22,565 | ₩22,632 | ₩22,230 | ₩22,404 | -0.71% | 4.9천 |
|---|
| 2026.04.13 | ₩22,324 | ₩22,337 | ₩22,257 | ₩22,257 | -0.30% | 2천 |
|---|
| 2026.04.10 | ₩22,304 | ₩22,404 | ₩22,163 | ₩22,377 | +0.33% | 4.5천 |
|---|
| 2026.04.09 | ₩22,263 | ₩22,443 | ₩22,163 | ₩22,270 | +0.03% | 1만 |
|---|
| 2026.04.08 | ₩22,283 | ₩22,572 | ₩22,283 | ₩22,337 | +0.24% | 3천 |
|---|
| 2026.04.07 | ₩21,640 | ₩22,243 | ₩21,640 | ₩22,149 | +2.36% | 1.8만 |
|---|
| 2026.04.06 | ₩21,787 | ₩21,953 | ₩21,707 | ₩21,707 | -0.37% | 3천 |
|---|
| 2026.04.02 | ₩21,626 | ₩21,841 | ₩21,626 | ₩21,787 | +0.74% | 3.4천 |
|---|
| 2026.04.01 | ₩21,599 | ₩21,935 | ₩21,599 | ₩21,760 | +0.75% | 6.1천 |
|---|
| 2026.03.31 | ₩21,868 | ₩21,894 | ₩21,586 | ₩21,733 | -0.61% | 3.4만 |
|---|
| 2026.03.30 | ₩22,042 | ₩22,042 | ₩21,827 | ₩22,008 | -0.15% | 4.5천 |
|---|
| 2026.03.27 | ₩21,975 | ₩22,042 | ₩21,854 | ₩22,042 | +0.31% | 2.9천 |
|---|
| 2026.03.26 | ₩22,579 | ₩22,579 | ₩21,975 | ₩21,988 | -2.61% | 6.8천 |
|---|
| 2026.03.25 | ₩22,270 | ₩22,471 | ₩22,270 | ₩22,444 | +0.78% | 2.4천 |
|---|
| 2026.03.24 | ₩22,847 | ₩22,847 | ₩22,216 | ₩22,216 | -2.76% | 2.5천 |
|---|
| 2026.03.23 | ₩22,055 | ₩22,418 | ₩22,055 | ₩22,404 | +1.58% | 2.9천 |
|---|
| 2026.03.20 | ₩22,783 | ₩22,807 | ₩22,418 | ₩22,538 | -1.07% | 2.3만 |
|---|
| 2026.03.19 | ₩22,619 | ₩22,740 | ₩22,605 | ₩22,673 | +0.24% | 4.9천 |
|---|
| 2026.03.18 | ₩22,673 | ₩22,718 | ₩22,659 | ₩22,659 | -0.06% | 5.5천 |
|---|
| 2026.03.17 | ₩22,847 | ₩22,847 | ₩22,741 | ₩22,807 | -0.18% | 5.1천 |
|---|
| 2026.03.16 | ₩22,686 | ₩22,804 | ₩22,686 | ₩22,804 | +0.52% | 2.1만 |
|---|
| 2026.03.13 | ₩23,035 | ₩23,035 | ₩22,699 | ₩22,740 | -1.28% | 1.2만 |
|---|
| 2026.03.12 | ₩22,740 | ₩22,807 | ₩22,673 | ₩22,793 | +0.24% | 1.4만 |
|---|
| 2026.03.11 | ₩22,895 | ₩23,182 | ₩22,753 | ₩22,753 | -0.62% | 8.3천 |
|---|
| 2026.03.10 | ₩22,820 | ₩23,397 | ₩22,793 | ₩22,927 | +0.47% | 2.5천 |
|---|
| 2026.03.09 | ₩22,726 | ₩22,860 | ₩22,686 | ₩22,793 | +0.30% | 2.2만 |
|---|
| 2026.03.06 | ₩22,740 | ₩22,941 | ₩22,740 | ₩22,780 | +0.18% | 3.6천 |
|---|
| 2026.03.05 | ₩22,807 | ₩22,941 | ₩22,807 | ₩22,934 | +0.56% | 2.5천 |
|---|
| 2026.03.04 | ₩22,860 | ₩22,968 | ₩22,860 | ₩22,941 | +0.35% | 1.3만 |
|---|
| 2026.03.03 | ₩22,901 | ₩22,968 | ₩22,673 | ₩22,914 | +0.06% | 1.6만 |
|---|
| 2026.03.02 | ₩22,820 | ₩23,115 | ₩22,820 | ₩23,115 | +1.29% | 4.1천 |
|---|
| 2026.02.27 | ₩23,129 | ₩23,155 | ₩22,780 | ₩22,995 | -0.58% | 3.7만 |
|---|
| 2026.02.26 | ₩23,558 | ₩23,625 | ₩23,558 | ₩23,625 | +0.28% | 1.6천 |
|---|
| 2026.02.25 | ₩23,491 | ₩23,625 | ₩23,491 | ₩23,558 | +0.29% | 1.9천 |
|---|
| 2026.02.24 | ₩23,236 | ₩23,706 | ₩23,236 | ₩23,477 | +1.04% | 4.7천 |
|---|
| 2026.02.23 | ₩23,822 | ₩23,822 | ₩23,606 | ₩23,606 | -0.91% | 3.3천 |
|---|
| 2026.02.20 | ₩23,463 | ₩23,652 | ₩23,463 | ₩23,632 | +0.72% | 6.4천 |
|---|
| 2026.02.19 | ₩23,612 | ₩23,612 | ₩23,592 | ₩23,598 | -0.06% | 1.7천 |
|---|
| 2026.02.18 | ₩23,638 | ₩23,692 | ₩23,504 | ₩23,518 | -0.51% | 8천 |
|---|
| 2026.02.17 | ₩23,290 | ₩23,638 | ₩23,290 | ₩23,625 | +1.44% | 6.4천 |
|---|
| 2026.02.13 | ₩23,359 | ₩23,476 | ₩23,291 | ₩23,377 | +0.07% | 1.8천 |
|---|
| 2026.02.12 | ₩23,276 | ₩23,455 | ₩23,249 | ₩23,276 | 0.00% | 2.6천 |
|---|
| 2026.02.11 | ₩23,437 | ₩23,477 | ₩23,276 | ₩23,410 | -0.11% | 5.2천 |
|---|
| 2026.02.10 | ₩23,316 | ₩23,424 | ₩23,316 | ₩23,424 | +0.46% | 4.9천 |
|---|
| 2026.02.09 | ₩23,205 | ₩23,464 | ₩23,115 | ₩23,316 | +0.48% | 1.7만 |
|---|
| 2026.02.06 | ₩23,209 | ₩23,209 | ₩23,149 | ₩23,149 | -0.26% | 2.1천 |
|---|
| 2026.02.05 | ₩23,143 | ₩23,304 | ₩23,091 | ₩23,091 | -0.23% | 4.3천 |
|---|
| 2026.02.04 | ₩23,303 | ₩23,303 | ₩23,142 | ₩23,142 | -0.69% | 4.1천 |
|---|
| 2026.02.03 | ₩23,518 | ₩23,545 | ₩23,290 | ₩23,290 | -0.97% | 4.8천 |
|---|
| 2026.02.02 | ₩23,477 | ₩23,638 | ₩23,361 | ₩23,464 | -0.06% | 7천 |
|---|
| 2026.01.30 | ₩23,303 | ₩23,504 | ₩23,303 | ₩23,384 | +0.35% | 1.4만 |
|---|
| 2026.01.29 | ₩23,437 | ₩23,451 | ₩23,290 | ₩23,410 | -0.11% | 1.3만 |
|---|
| 2026.01.28 | ₩23,343 | ₩23,444 | ₩23,330 | ₩23,410 | +0.29% | 3천 |
|---|
| 2026.01.27 | ₩23,518 | ₩23,518 | ₩23,398 | ₩23,424 | -0.40% | 2.7천 |
|---|
| 2026.01.26 | ₩23,417 | ₩23,545 | ₩23,316 | ₩23,518 | +0.43% | 8.6천 |
|---|
| 2026.01.23 | ₩23,424 | ₩23,542 | ₩23,290 | ₩23,357 | -0.29% | 9.2천 |
|---|
| 2026.01.22 | ₩23,290 | ₩23,431 | ₩23,290 | ₩23,410 | +0.52% | 6.4천 |
|---|
| 2026.01.21 | ₩23,330 | ₩23,397 | ₩23,290 | ₩23,357 | +0.12% | 7천 |
|---|
| 2026.01.20 | ₩23,249 | ₩23,357 | ₩23,088 | ₩23,276 | +0.12% | 1.9만 |
|---|
| 2026.01.16 | ₩23,283 | ₩23,464 | ₩23,130 | ₩23,370 | +0.37% | 9.8천 |
|---|
| 2026.01.15 | ₩23,370 | ₩23,384 | ₩23,270 | ₩23,384 | +0.06% | 6.9천 |
|---|
| 2026.01.14 | ₩23,316 | ₩23,316 | ₩23,011 | ₩23,276 | -0.17% | 5.7천 |
|---|
| 2026.01.13 | ₩23,115 | ₩23,316 | ₩23,048 | ₩23,290 | +0.75% | 3.3만 |
|---|
| 2026.01.12 | ₩23,021 | ₩23,048 | ₩22,803 | ₩22,995 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩23,161 | ₩23,161 | ₩22,874 | ₩23,048 | -0.49% | 1.1만 |
|---|
| 2026.01.08 | ₩23,048 | ₩23,134 | ₩22,954 | ₩22,954 | -0.41% | 3천 |
|---|
| 2026.01.07 | ₩23,048 | ₩23,068 | ₩22,981 | ₩23,035 | -0.06% | 3.9천 |
|---|
| 2026.01.06 | ₩23,003 | ₩23,129 | ₩23,003 | ₩23,035 | +0.14% | 7.2천 |
|---|
| 2026.01.05 | ₩23,075 | ₩23,182 | ₩22,956 | ₩23,035 | -0.17% | 1.4만 |
|---|
| 2026.01.02 | ₩22,780 | ₩22,995 | ₩22,780 | ₩22,901 | +0.53% | 6천 |
|---|
| 2025.12.31 | ₩22,659 | ₩22,693 | ₩22,652 | ₩22,686 | +0.12% | 5.6천 |
|---|
| 2025.12.30 | ₩22,678 | ₩22,740 | ₩22,659 | ₩22,673 | -0.02% | 5.6천 |
|---|
| 2025.12.29 | ₩22,646 | ₩22,834 | ₩22,646 | ₩22,726 | +0.36% | 3.5천 |
|---|
| 2025.12.26 | ₩22,766 | ₩22,941 | ₩22,605 | ₩22,646 | -0.53% | 1.4만 |
|---|
| 2025.12.24 | ₩22,766 | ₩22,860 | ₩22,766 | ₩22,766 | 0.00% | 2.9천 |
|---|
| 2025.12.23 | ₩22,766 | ₩22,887 | ₩22,766 | ₩22,780 | +0.06% | 7.4천 |
|---|
| 2025.12.22 | ₩22,779 | ₩22,941 | ₩22,766 | ₩22,887 | +0.48% | 1.2만 |
|---|
| 2025.12.19 | ₩22,807 | ₩23,032 | ₩22,793 | ₩22,807 | 0.00% | 5.3천 |
|---|
| 2025.12.18 | ₩22,793 | ₩23,129 | ₩22,753 | ₩22,927 | +0.59% | 9.1천 |
|---|
| 2025.12.17 | ₩22,834 | ₩22,941 | ₩22,753 | ₩22,753 | -0.35% | 1.2만 |
|---|
| 2025.12.16 | ₩22,780 | ₩23,062 | ₩22,766 | ₩22,941 | +0.71% | 1.5만 |
|---|
| 2025.12.15 | ₩22,997 | ₩22,997 | ₩22,740 | ₩22,854 | -0.62% | 8천 |
|---|
| 2025.12.12 | ₩23,021 | ₩23,021 | ₩22,726 | ₩22,807 | -0.93% | 6.9천 |
|---|
| 2025.12.11 | ₩22,807 | ₩23,075 | ₩22,807 | ₩22,981 | +0.76% | 4.4천 |
|---|
| 2025.12.10 | ₩22,713 | ₩22,793 | ₩22,646 | ₩22,793 | +0.35% | 4.9천 |
|---|
| 2025.12.09 | ₩22,673 | ₩22,793 | ₩22,520 | ₩22,713 | +0.18% | 8천 |
|---|
| 2025.12.08 | ₩22,565 | ₩22,693 | ₩22,565 | ₩22,659 | +0.42% | 5.9천 |
|---|
| 2025.12.05 | ₩22,726 | ₩22,745 | ₩22,565 | ₩22,579 | -0.65% | 7.2천 |
|---|
| 2025.12.04 | ₩22,693 | ₩22,693 | ₩22,673 | ₩22,673 | -0.09% | 2.3천 |
|---|
| 2025.12.03 | ₩22,632 | ₩22,807 | ₩22,632 | ₩22,726 | +0.41% | 7.3천 |
|---|
| 2025.12.02 | ₩22,713 | ₩22,807 | ₩22,673 | ₩22,787 | +0.32% | 7.8천 |
|---|
| 2025.12.01 | ₩22,860 | ₩23,016 | ₩22,686 | ₩22,807 | -0.23% | 6.4천 |
|---|
| 2025.11.28 | ₩23,410 | ₩23,477 | ₩23,276 | ₩23,290 | -0.52% | 1만 |
|---|
| 2025.11.26 | ₩23,397 | ₩23,518 | ₩23,397 | ₩23,424 | +0.11% | 5.1천 |
|---|
| 2025.11.25 | ₩23,343 | ₩23,530 | ₩23,343 | ₩23,451 | +0.46% | 2.9천 |
|---|
| 2025.11.24 | ₩23,209 | ₩23,397 | ₩23,209 | ₩23,290 | +0.35% | 2.3천 |
|---|
| 2025.11.21 | ₩23,115 | ₩23,263 | ₩23,115 | ₩23,209 | +0.41% | 3.1천 |
|---|
| 2025.11.20 | ₩23,384 | ₩23,384 | ₩23,075 | ₩23,169 | -0.92% | 6.5천 |
|---|
| 2025.11.19 | ₩23,357 | ₩23,477 | ₩23,343 | ₩23,343 | -0.06% | 3.3천 |
|---|
| 2025.11.18 | ₩23,519 | ₩23,545 | ₩23,357 | ₩23,357 | -0.69% | 7천 |
|---|
| 2025.11.17 | ₩23,652 | ₩23,665 | ₩23,477 | ₩23,477 | -0.74% | 8.4천 |
|---|
| 2025.11.14 | ₩23,518 | ₩23,773 | ₩23,518 | ₩23,746 | +0.97% | 2.9천 |
|---|
| 2025.11.13 | ₩23,799 | ₩23,919 | ₩23,545 | ₩23,732 | -0.28% | 5.1천 |
|---|
| 2025.11.12 | ₩24,001 | ₩24,135 | ₩23,907 | ₩24,028 | +0.11% | 3천 |
|---|
| 2025.11.11 | ₩23,920 | ₩24,046 | ₩23,920 | ₩24,034 | +0.48% | 2.9천 |
|---|
| 2025.11.10 | ₩24,175 | ₩24,213 | ₩23,759 | ₩23,974 | -0.83% | 2.3천 |
|---|
| 2025.11.07 | ₩24,068 | ₩24,068 | ₩23,531 | ₩24,054 | -0.06% | 1.1만 |
|---|
| 2025.11.06 | ₩23,598 | ₩23,665 | ₩23,598 | ₩23,665 | +0.28% | 3.1천 |
|---|
| 2025.11.05 | ₩23,585 | ₩23,867 | ₩23,558 | ₩23,746 | +0.68% | 6.5천 |
|---|
| 2025.11.04 | ₩23,813 | ₩23,840 | ₩23,498 | ₩23,531 | -1.18% | 1.1만 |
|---|
| 2025.11.03 | ₩23,826 | ₩24,121 | ₩23,692 | ₩23,867 | +0.17% | 4.6천 |
|---|
| 2025.10.31 | ₩24,336 | ₩24,336 | ₩23,840 | ₩23,934 | -1.65% | 5.3천 |
|---|
| 2025.10.30 | ₩24,215 | ₩24,215 | ₩23,947 | ₩23,987 | -0.94% | 4천 |
|---|
| 2025.10.29 | ₩24,296 | ₩24,349 | ₩24,274 | ₩24,296 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩24,423 | ₩24,423 | ₩24,309 | ₩24,309 | -0.47% | 1.4천 |
|---|
| 2025.10.27 | ₩24,229 | ₩24,480 | ₩24,202 | ₩24,363 | +0.55% | 2천 |
|---|
| 2025.10.24 | ₩24,301 | ₩24,537 | ₩24,229 | ₩24,390 | +0.36% | 3.5천 |
|---|
| 2025.10.23 | ₩24,362 | ₩24,390 | ₩24,336 | ₩24,390 | +0.12% | 2.5천 |
|---|
| 2025.10.22 | ₩24,370 | ₩24,370 | ₩24,280 | ₩24,280 | -0.37% | 1.7천 |
|---|
| 2025.10.21 | ₩24,349 | ₩24,464 | ₩24,349 | ₩24,390 | +0.17% | 3.8천 |
|---|
| 2025.10.20 | ₩24,202 | ₩24,323 | ₩24,021 | ₩24,323 | +0.50% | 3.5천 |
|---|
| 2025.10.17 | ₩24,215 | ₩24,215 | ₩24,014 | ₩24,202 | -0.06% | 3.3천 |
|---|
| 2025.10.16 | ₩24,819 | ₩24,830 | ₩24,148 | ₩24,162 | -2.65% | 2.8천 |
|---|
| 2025.10.15 | ₩24,777 | ₩24,777 | ₩24,712 | ₩24,765 | -0.05% | 2.1천 |
|---|
| 2025.10.14 | ₩24,564 | ₩24,819 | ₩24,564 | ₩24,819 | +1.04% | 1.3천 |
|---|
| 2025.10.13 | ₩24,390 | ₩24,564 | ₩24,363 | ₩24,551 | +0.66% | 8.5천 |
|---|
| 2025.10.10 | ₩24,779 | ₩24,779 | ₩24,376 | ₩24,376 | -1.62% | 2.7천 |
|---|