시장 데이터를 불러오는 중
전체 종목
Assurant, Inc. 5.25% Subordinated Notes due 2061 과거 주가
Assurant, Inc. 5.25% Subordinated Notes due 2061 · AIZN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Assurant, Inc. 5.25% Subordinated Notes due 2061 · AIZN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,205 | ₩23,472 | ₩22,857 | ₩23,205 | 0.00% | 1.4만 |
| 2026.10.08 | ₩23,351 | ₩23,552 | ₩22,804 | ₩23,138 | -0.91% | 2.7만 |
| 2026.10.07 | ₩23,592 | ₩23,661 | ₩23,044 | ₩23,378 | -0.91% | 1만 |
| 2026.10.06 | ₩23,592 | ₩23,859 | ₩23,445 | ₩23,739 | +0.62% | 1.7만 |
| 2026.10.05 | ₩23,512 | ₩23,765 | ₩23,285 | ₩23,472 | -0.17% | 1.2만 |
| 2026.10.02 | ₩23,258 | ₩24,233 | ₩23,258 | ₩23,699 | +1.89% | 2.1만 |
| 2026.10.01 | ₩22,857 | ₩23,391 | ₩22,633 | ₩23,191 | +1.46% | 1.8만 |
| 2026.09.30 | ₩23,845 | ₩24,112 | ₩23,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,779 |
| -0.28% |
| 4.6만 |
| 2026.09.29 | ₩24,072 | ₩24,072 | ₩23,538 | ₩23,659 | -1.72% | 1.3만 |
|---|
| 2026.09.28 | ₩24,286 | ₩24,286 | ₩23,538 | ₩24,086 | -0.82% | 1.4만 |
|---|
| 2026.09.25 | ₩24,112 | ₩24,433 | ₩23,824 | ₩24,206 | +0.39% | 9.7천 |
|---|
| 2026.09.24 | ₩24,366 | ₩24,366 | ₩23,752 | ₩24,366 | 0.00% | 1만 |
|---|
| 2026.09.23 | ₩24,099 | ₩24,383 | ₩23,952 | ₩24,326 | +0.94% | 1.2만 |
|---|
| 2026.09.22 | ₩24,460 | ₩24,553 | ₩24,034 | ₩24,286 | -0.71% | 1.9만 |
|---|
| 2026.09.21 | ₩23,705 | ₩24,513 | ₩23,705 | ₩24,286 | +2.45% | 2.3만 |
|---|
| 2026.09.18 | ₩24,112 | ₩24,417 | ₩23,564 | ₩23,712 | -1.66% | 8천 |
|---|
| 2026.09.17 | ₩24,126 | ₩24,606 | ₩23,712 | ₩23,865 | -1.08% | 1.4만 |
|---|
| 2026.09.16 | ₩23,458 | ₩24,206 | ₩23,391 | ₩23,765 | +1.31% | 5.1만 |
|---|
| 2026.09.15 | ₩24,072 | ₩24,126 | ₩23,378 | ₩23,632 | -1.83% | 11.4만 |
|---|
| 2026.09.14 | ₩24,126 | ₩24,166 | ₩23,661 | ₩23,952 | -0.72% | 1.4만 |
|---|
| 2026.09.11 | ₩24,019 | ₩24,205 | ₩23,518 | ₩24,032 | +0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩24,393 | ₩24,393 | ₩23,725 | ₩23,966 | -1.75% | 1.6만 |
|---|
| 2026.09.09 | ₩24,019 | ₩24,406 | ₩23,832 | ₩23,979 | -0.17% | 1.7만 |
|---|
| 2026.09.08 | ₩24,166 | ₩24,530 | ₩23,832 | ₩24,233 | +0.28% | 1.5만 |
|---|
| 2026.09.04 | ₩24,219 | ₩24,873 | ₩24,193 | ₩24,219 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩24,286 | ₩24,700 | ₩24,246 | ₩24,286 | 0.00% | 1.7만 |
|---|
| 2026.09.02 | ₩24,433 | ₩24,566 | ₩24,127 | ₩24,353 | -0.33% | 5.7천 |
|---|
| 2026.09.01 | ₩24,433 | ₩24,586 | ₩24,246 | ₩24,379 | -0.22% | 1만 |
|---|
| 2026.08.31 | ₩24,687 | ₩24,720 | ₩24,446 | ₩24,580 | -0.43% | 1.7만 |
|---|
| 2026.08.28 | ₩24,887 | ₩25,147 | ₩24,727 | ₩24,820 | -0.27% | 9.7천 |
|---|
| 2026.08.27 | ₩25,034 | ₩25,060 | ₩24,847 | ₩24,875 | -0.63% | 7.1천 |
|---|
| 2026.08.26 | ₩24,833 | ₩25,140 | ₩24,833 | ₩24,887 | +0.22% | 1.1만 |
|---|
| 2026.08.25 | ₩24,900 | ₩25,106 | ₩24,800 | ₩24,860 | -0.16% | 6.9천 |
|---|
| 2026.08.24 | ₩24,700 | ₩24,947 | ₩24,406 | ₩24,813 | +0.46% | 1.3만 |
|---|
| 2026.08.21 | ₩24,780 | ₩24,787 | ₩24,540 | ₩24,620 | -0.65% | 1.3만 |
|---|
| 2026.08.20 | ₩24,980 | ₩24,994 | ₩24,713 | ₩24,860 | -0.48% | 7.7천 |
|---|
| 2026.08.19 | ₩24,847 | ₩24,994 | ₩24,847 | ₩24,847 | 0.00% | 9.6천 |
|---|
| 2026.08.18 | ₩24,927 | ₩24,927 | ₩24,633 | ₩24,793 | -0.54% | 1.5만 |
|---|
| 2026.08.17 | ₩24,807 | ₩25,082 | ₩24,767 | ₩24,807 | 0.00% | 1.5만 |
|---|
| 2026.08.14 | ₩24,954 | ₩25,140 | ₩24,780 | ₩24,793 | -0.64% | 6.8천 |
|---|
| 2026.08.13 | ₩25,181 | ₩25,207 | ₩24,936 | ₩25,100 | -0.32% | 6.6천 |
|---|
| 2026.08.12 | ₩25,034 | ₩25,167 | ₩24,935 | ₩25,074 | +0.16% | 1.5만 |
|---|
| 2026.08.11 | ₩24,900 | ₩25,161 | ₩24,900 | ₩25,034 | +0.54% | 7.5천 |
|---|
| 2026.08.10 | ₩25,274 | ₩25,274 | ₩24,900 | ₩25,007 | -1.06% | 1.9만 |
|---|
| 2026.08.07 | ₩25,154 | ₩25,347 | ₩25,114 | ₩25,127 | -0.11% | 1.3만 |
|---|
| 2026.08.06 | ₩25,594 | ₩25,594 | ₩25,114 | ₩25,140 | -1.77% | 1.4만 |
|---|
| 2026.08.05 | ₩25,675 | ₩25,675 | ₩25,314 | ₩25,448 | -0.88% | 1.1만 |
|---|
| 2026.08.04 | ₩25,728 | ₩25,808 | ₩25,474 | ₩25,474 | -0.99% | 1.5만 |
|---|
| 2026.08.03 | ₩25,634 | ₩25,768 | ₩25,542 | ₩25,634 | 0.00% | 6.9천 |
|---|
| 2026.07.31 | ₩25,808 | ₩26,024 | ₩25,434 | ₩25,501 | -1.19% | 2.8만 |
|---|
| 2026.07.30 | ₩25,634 | ₩25,902 | ₩25,634 | ₩25,781 | +0.57% | 1.2만 |
|---|
| 2026.07.29 | ₩25,715 | ₩25,768 | ₩25,501 | ₩25,701 | -0.05% | 1.2만 |
|---|
| 2026.07.28 | ₩25,528 | ₩26,008 | ₩25,528 | ₩25,728 | +0.78% | 7.1천 |
|---|
| 2026.07.27 | ₩25,448 | ₩25,675 | ₩25,367 | ₩25,661 | +0.84% | 1.2만 |
|---|
| 2026.07.24 | ₩25,421 | ₩25,768 | ₩25,221 | ₩25,221 | -0.79% | 1.1만 |
|---|
| 2026.07.23 | ₩25,474 | ₩26,262 | ₩25,222 | ₩25,528 | +0.21% | 8.8천 |
|---|
| 2026.07.22 | ₩25,648 | ₩26,173 | ₩25,568 | ₩25,634 | -0.05% | 1만 |
|---|
| 2026.07.21 | ₩26,102 | ₩26,102 | ₩25,655 | ₩25,781 | -1.23% | 9.5천 |
|---|
| 2026.07.20 | ₩26,062 | ₩26,436 | ₩25,995 | ₩26,102 | +0.15% | 2.8만 |
|---|
| 2026.07.17 | ₩26,048 | ₩26,331 | ₩26,048 | ₩26,062 | +0.05% | 8천 |
|---|
| 2026.07.16 | ₩26,235 | ₩26,502 | ₩25,728 | ₩26,209 | -0.10% | 8.2천 |
|---|
| 2026.07.15 | ₩25,968 | ₩26,556 | ₩25,474 | ₩26,235 | +1.03% | 5.8만 |
|---|
| 2026.07.14 | ₩25,968 | ₩25,968 | ₩25,441 | ₩25,701 | -1.03% | 9천 |
|---|
| 2026.07.13 | ₩25,034 | ₩26,102 | ₩24,967 | ₩25,982 | +3.79% | 5.5만 |
|---|
| 2026.07.10 | ₩25,297 | ₩25,301 | ₩24,980 | ₩25,147 | -0.59% | 5.1천 |
|---|
| 2026.07.09 | ₩24,994 | ₩25,299 | ₩24,927 | ₩25,140 | +0.59% | 1.6만 |
|---|
| 2026.07.08 | ₩24,927 | ₩25,074 | ₩24,847 | ₩25,034 | +0.43% | 1.7만 |
|---|
| 2026.07.07 | ₩25,167 | ₩25,261 | ₩24,900 | ₩25,087 | -0.32% | 1.2만 |
|---|
| 2026.07.06 | ₩25,274 | ₩25,367 | ₩25,100 | ₩25,274 | 0.00% | 1.3만 |
|---|
| 2026.07.02 | ₩25,301 | ₩25,434 | ₩24,860 | ₩25,080 | -0.87% | 1.6만 |
|---|
| 2026.07.01 | ₩25,100 | ₩25,314 | ₩24,727 | ₩25,100 | 0.00% | 2.1만 |
|---|
| 2026.06.30 | ₩25,261 | ₩25,701 | ₩25,154 | ₩25,367 | +0.42% | 8.3만 |
|---|
| 2026.06.29 | ₩25,194 | ₩25,701 | ₩25,194 | ₩25,367 | +0.69% | 1.2만 |
|---|
| 2026.06.26 | ₩25,234 | ₩25,701 | ₩25,108 | ₩25,194 | -0.16% | 1.3만 |
|---|
| 2026.06.25 | ₩25,221 | ₩25,660 | ₩25,221 | ₩25,488 | +1.06% | 2.1만 |
|---|
| 2026.06.24 | ₩25,421 | ₩25,701 | ₩25,066 | ₩25,314 | -0.42% | 1.8만 |
|---|
| 2026.06.23 | ₩25,167 | ₩25,314 | ₩25,100 | ₩25,247 | +0.32% | 1.4만 |
|---|
| 2026.06.22 | ₩25,325 | ₩25,345 | ₩25,140 | ₩25,274 | -0.20% | 2.3만 |
|---|
| 2026.06.18 | ₩25,127 | ₩25,701 | ₩25,100 | ₩25,234 | +0.43% | 1.2만 |
|---|
| 2026.06.17 | ₩25,474 | ₩25,675 | ₩24,767 | ₩25,100 | -1.47% | 5.1만 |
|---|
| 2026.06.16 | ₩25,528 | ₩25,648 | ₩25,367 | ₩25,581 | +0.21% | 1.8만 |
|---|
| 2026.06.15 | ₩25,421 | ₩25,715 | ₩25,421 | ₩25,594 | +0.68% | 6.3천 |
|---|
| 2026.06.12 | ₩25,474 | ₩25,594 | ₩25,194 | ₩25,474 | 0.00% | 1.1만 |
|---|
| 2026.06.11 | ₩25,314 | ₩25,474 | ₩25,287 | ₩25,448 | +0.53% | 9.8천 |
|---|
| 2026.06.10 | ₩25,194 | ₩25,367 | ₩25,194 | ₩25,314 | +0.48% | 9.6천 |
|---|
| 2026.06.09 | ₩25,474 | ₩25,474 | ₩25,241 | ₩25,354 | -0.47% | 7.8천 |
|---|
| 2026.06.08 | ₩25,608 | ₩25,757 | ₩25,247 | ₩25,261 | -1.36% | 1.7만 |
|---|
| 2026.06.05 | ₩25,568 | ₩25,727 | ₩25,394 | ₩25,501 | -0.26% | 9.3천 |
|---|
| 2026.06.04 | ₩25,715 | ₩25,865 | ₩25,661 | ₩25,661 | -0.21% | 8.7천 |
|---|
| 2026.06.03 | ₩25,875 | ₩25,888 | ₩25,634 | ₩25,728 | -0.57% | 6.6천 |
|---|
| 2026.06.02 | ₩25,861 | ₩25,942 | ₩25,701 | ₩25,875 | +0.05% | 8.2천 |
|---|
| 2026.06.01 | ₩25,902 | ₩25,902 | ₩25,675 | ₩25,861 | -0.15% | 8.9천 |
|---|
| 2026.05.29 | ₩25,902 | ₩26,048 | ₩25,815 | ₩25,915 | +0.05% | 2.2만 |
|---|
| 2026.05.28 | ₩26,142 | ₩26,315 | ₩25,902 | ₩25,902 | -0.92% | 5.3만 |
|---|
| 2026.05.27 | ₩26,329 | ₩26,329 | ₩26,040 | ₩26,062 | -1.01% | 8.9천 |
|---|
| 2026.05.26 | ₩26,102 | ₩26,355 | ₩25,942 | ₩26,195 | +0.36% | 9.7천 |
|---|
| 2026.05.22 | ₩26,249 | ₩26,329 | ₩26,035 | ₩26,048 | -0.76% | 6.4천 |
|---|
| 2026.05.21 | ₩26,115 | ₩26,355 | ₩25,995 | ₩26,035 | -0.31% | 9.4천 |
|---|
| 2026.05.20 | ₩26,302 | ₩26,396 | ₩26,102 | ₩26,262 | -0.15% | 9.3천 |
|---|
| 2026.05.19 | ₩26,062 | ₩26,289 | ₩25,942 | ₩26,108 | +0.18% | 1.5만 |
|---|
| 2026.05.18 | ₩26,235 | ₩26,298 | ₩26,169 | ₩26,235 | 0.00% | 1.2만 |
|---|
| 2026.05.15 | ₩26,088 | ₩26,302 | ₩25,959 | ₩26,235 | +0.56% | 1.7만 |
|---|
| 2026.05.14 | ₩26,315 | ₩26,315 | ₩26,102 | ₩26,275 | -0.15% | 3.1만 |
|---|
| 2026.05.13 | ₩26,302 | ₩26,329 | ₩26,062 | ₩26,321 | +0.07% | 5.3천 |
|---|
| 2026.05.12 | ₩26,409 | ₩26,409 | ₩26,035 | ₩26,355 | -0.20% | 1.1만 |
|---|
| 2026.05.11 | ₩26,396 | ₩26,461 | ₩26,302 | ₩26,369 | -0.10% | 9.1천 |
|---|
| 2026.05.08 | ₩26,115 | ₩26,542 | ₩26,115 | ₩26,409 | +1.12% | 9.9천 |
|---|
| 2026.05.07 | ₩26,235 | ₩26,516 | ₩26,102 | ₩26,235 | 0.00% | 9.8천 |
|---|
| 2026.05.06 | ₩26,249 | ₩26,556 | ₩26,235 | ₩26,262 | +0.05% | 6.1천 |
|---|
| 2026.05.05 | ₩25,968 | ₩26,556 | ₩25,968 | ₩26,249 | +1.08% | 2.1만 |
|---|
| 2026.05.04 | ₩26,262 | ₩26,262 | ₩25,955 | ₩25,968 | -1.12% | 9.1천 |
|---|
| 2026.05.01 | ₩26,182 | ₩26,382 | ₩26,062 | ₩26,275 | +0.36% | 7.2천 |
|---|
| 2026.04.30 | ₩26,102 | ₩26,142 | ₩25,962 | ₩26,142 | +0.15% | 8천 |
|---|
| 2026.04.29 | ₩26,181 | ₩26,181 | ₩25,835 | ₩25,955 | -0.86% | 6.2천 |
|---|
| 2026.04.28 | ₩26,302 | ₩26,302 | ₩26,016 | ₩26,262 | -0.15% | 1.2만 |
|---|
| 2026.04.27 | ₩26,315 | ₩26,355 | ₩26,142 | ₩26,249 | -0.25% | 6.6천 |
|---|
| 2026.04.24 | ₩26,275 | ₩26,556 | ₩26,102 | ₩26,209 | -0.25% | 2.9천 |
|---|
| 2026.04.23 | ₩26,396 | ₩26,689 | ₩26,102 | ₩26,155 | -0.91% | 1.3만 |
|---|
| 2026.04.22 | ₩26,636 | ₩26,703 | ₩26,392 | ₩26,436 | -0.75% | 4.6천 |
|---|
| 2026.04.21 | ₩26,916 | ₩26,916 | ₩26,392 | ₩26,436 | -1.79% | 1.1만 |
|---|
| 2026.04.20 | ₩26,983 | ₩26,983 | ₩26,689 | ₩26,882 | -0.38% | 6.8천 |
|---|
| 2026.04.17 | ₩27,170 | ₩27,530 | ₩26,970 | ₩27,063 | -0.39% | 6.7천 |
|---|
| 2026.04.16 | ₩27,050 | ₩27,217 | ₩26,840 | ₩26,876 | -0.64% | 8.1천 |
|---|
| 2026.04.15 | ₩26,849 | ₩27,023 | ₩26,636 | ₩26,930 | +0.30% | 1.1만 |
|---|
| 2026.04.14 | ₩26,729 | ₩26,783 | ₩26,509 | ₩26,756 | +0.10% | 6.1천 |
|---|
| 2026.04.13 | ₩26,663 | ₩26,716 | ₩26,249 | ₩26,476 | -0.70% | 9.5천 |
|---|
| 2026.04.10 | ₩26,342 | ₩26,703 | ₩26,342 | ₩26,636 | +1.12% | 1.5만 |
|---|
| 2026.04.09 | ₩25,982 | ₩26,660 | ₩25,982 | ₩26,275 | +1.13% | 1.2만 |
|---|
| 2026.04.08 | ₩26,035 | ₩26,382 | ₩25,942 | ₩25,982 | -0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩26,155 | ₩26,182 | ₩25,835 | ₩25,928 | -0.87% | 1.2만 |
|---|
| 2026.04.06 | ₩25,902 | ₩26,331 | ₩25,902 | ₩26,175 | +1.06% | 1.1만 |
|---|
| 2026.04.02 | ₩25,968 | ₩26,329 | ₩25,715 | ₩25,861 | -0.41% | 8.3천 |
|---|
| 2026.04.01 | ₩26,008 | ₩26,325 | ₩25,768 | ₩26,022 | +0.05% | 1.5만 |
|---|
| 2026.03.31 | ₩26,449 | ₩26,863 | ₩26,302 | ₩26,569 | +0.45% | 21.2만 |
|---|
| 2026.03.30 | ₩26,569 | ₩26,569 | ₩26,302 | ₩26,436 | -0.50% | 1.3만 |
|---|
| 2026.03.27 | ₩26,502 | ₩26,703 | ₩26,289 | ₩26,315 | -0.71% | 1.6만 |
|---|
| 2026.03.26 | ₩27,263 | ₩27,263 | ₩26,249 | ₩26,422 | -3.09% | 2.9만 |
|---|
| 2026.03.25 | ₩27,010 | ₩27,330 | ₩26,729 | ₩26,970 | -0.15% | 1.9만 |
|---|
| 2026.03.24 | ₩26,636 | ₩27,076 | ₩26,329 | ₩26,856 | +0.83% | 7.7천 |
|---|
| 2026.03.23 | ₩26,729 | ₩26,948 | ₩26,394 | ₩26,829 | +0.37% | 2만 |
|---|
| 2026.03.20 | ₩26,796 | ₩26,983 | ₩26,416 | ₩26,502 | -1.10% | 1.5만 |
|---|
| 2026.03.19 | ₩26,849 | ₩27,157 | ₩26,743 | ₩26,903 | +0.20% | 3.3만 |
|---|
| 2026.03.18 | ₩27,223 | ₩27,370 | ₩26,943 | ₩27,050 | -0.64% | 6.1천 |
|---|
| 2026.03.17 | ₩27,343 | ₩27,370 | ₩27,066 | ₩27,130 | -0.78% | 2.8만 |
|---|
| 2026.03.16 | ₩27,370 | ₩27,370 | ₩27,094 | ₩27,237 | -0.49% | 1만 |
|---|
| 2026.03.13 | ₩27,437 | ₩27,477 | ₩27,095 | ₩27,357 | -0.29% | 1.1만 |
|---|
| 2026.03.12 | ₩27,143 | ₩27,637 | ₩27,143 | ₩27,437 | +1.08% | 9.6천 |
|---|
| 2026.03.11 | ₩27,370 | ₩27,504 | ₩27,370 | ₩27,384 | +0.05% | 9.6천 |
|---|
| 2026.03.10 | ₩27,384 | ₩27,624 | ₩27,170 | ₩27,490 | +0.39% | 1.2만 |
|---|
| 2026.03.09 | ₩27,103 | ₩27,384 | ₩26,743 | ₩27,183 | +0.30% | 2.2만 |
|---|
| 2026.03.06 | ₩27,384 | ₩27,384 | ₩27,050 | ₩27,116 | -0.98% | 7천 |
|---|
| 2026.03.05 | ₩27,477 | ₩27,530 | ₩27,241 | ₩27,384 | -0.34% | 7.2천 |
|---|
| 2026.03.04 | ₩27,103 | ₩27,437 | ₩27,103 | ₩27,370 | +0.99% | 6.8천 |
|---|
| 2026.03.03 | ₩27,424 | ₩27,450 | ₩26,534 | ₩27,210 | -0.78% | 1.2만 |
|---|
| 2026.03.02 | ₩27,277 | ₩27,610 | ₩27,277 | ₩27,424 | +0.54% | 8.3천 |
|---|
| 2026.02.27 | ₩27,784 | ₩28,233 | ₩27,197 | ₩27,397 | -1.39% | 3.6만 |
|---|
| 2026.02.26 | ₩28,072 | ₩28,191 | ₩27,824 | ₩27,824 | -0.88% | 6.3천 |
|---|
| 2026.02.25 | ₩28,251 | ₩28,265 | ₩27,958 | ₩27,984 | -0.95% | 8.8천 |
|---|
| 2026.02.24 | ₩28,291 | ₩28,466 | ₩27,958 | ₩28,104 | -0.66% | 1.2만 |
|---|
| 2026.02.23 | ₩28,372 | ₩28,612 | ₩28,265 | ₩28,347 | -0.08% | 5.6천 |
|---|
| 2026.02.20 | ₩28,545 | ₩28,839 | ₩28,265 | ₩28,318 | -0.80% | 6.6천 |
|---|
| 2026.02.19 | ₩28,385 | ₩28,558 | ₩28,219 | ₩28,542 | +0.56% | 5.2천 |
|---|
| 2026.02.18 | ₩28,732 | ₩28,926 | ₩28,385 | ₩28,492 | -0.84% | 9천 |
|---|
| 2026.02.17 | ₩28,412 | ₩28,705 | ₩28,091 | ₩28,572 | +0.56% | 1.4만 |
|---|
| 2026.02.13 | ₩28,278 | ₩28,853 | ₩28,091 | ₩28,392 | +0.40% | 9.9천 |
|---|
| 2026.02.12 | ₩28,625 | ₩28,839 | ₩28,078 | ₩28,078 | -1.91% | 1.8만 |
|---|
| 2026.02.11 | ₩29,039 | ₩29,133 | ₩28,518 | ₩28,558 | -1.66% | 2만 |
|---|
| 2026.02.10 | ₩28,412 | ₩29,333 | ₩28,154 | ₩28,785 | +1.32% | 1.3만 |
|---|
| 2026.02.09 | ₩28,291 | ₩28,518 | ₩28,038 | ₩28,478 | +0.66% | 1.7만 |
|---|
| 2026.02.06 | ₩28,104 | ₩28,372 | ₩27,837 | ₩28,372 | +0.95% | 2.4만 |
|---|
| 2026.02.05 | ₩27,878 | ₩28,265 | ₩27,570 | ₩28,051 | +0.62% | 5.5만 |
|---|
| 2026.02.04 | ₩27,704 | ₩27,984 | ₩27,492 | ₩27,944 | +0.87% | 1.8만 |
|---|
| 2026.02.03 | ₩27,731 | ₩27,731 | ₩27,257 | ₩27,717 | -0.05% | 2.5만 |
|---|
| 2026.02.02 | ₩27,637 | ₩27,789 | ₩27,477 | ₩27,789 | +0.55% | 1.4만 |
|---|
| 2026.01.30 | ₩27,544 | ₩27,731 | ₩27,359 | ₩27,504 | -0.15% | 1.5만 |
|---|
| 2026.01.29 | ₩27,731 | ₩27,731 | ₩27,450 | ₩27,450 | -1.01% | 1.1만 |
|---|
| 2026.01.28 | ₩27,851 | ₩27,984 | ₩27,303 | ₩27,584 | -0.96% | 1.1만 |
|---|
| 2026.01.27 | ₩27,891 | ₩28,024 | ₩27,689 | ₩27,717 | -0.62% | 1.7만 |
|---|
| 2026.01.26 | ₩27,771 | ₩27,998 | ₩27,437 | ₩27,878 | +0.38% | 2.1만 |
|---|
| 2026.01.23 | ₩27,477 | ₩27,811 | ₩27,254 | ₩27,624 | +0.53% | 1.9만 |
|---|
| 2026.01.22 | ₩27,076 | ₩27,504 | ₩26,943 | ₩27,464 | +1.43% | 2.1만 |
|---|
| 2026.01.21 | ₩26,956 | ₩27,103 | ₩26,743 | ₩27,036 | +0.30% | 1.3만 |
|---|
| 2026.01.20 | ₩26,916 | ₩27,034 | ₩26,636 | ₩26,943 | +0.10% | 2.5만 |
|---|
| 2026.01.16 | ₩26,849 | ₩27,036 | ₩26,804 | ₩26,916 | +0.25% | 1.5만 |
|---|
| 2026.01.15 | ₩27,277 | ₩27,277 | ₩26,890 | ₩26,930 | -1.27% | 3.1만 |
|---|
| 2026.01.14 | ₩26,836 | ₩27,130 | ₩26,823 | ₩27,116 | +1.04% | 1.1만 |
|---|
| 2026.01.13 | ₩27,223 | ₩27,223 | ₩26,821 | ₩26,996 | -0.83% | 2만 |
|---|
| 2026.01.12 | ₩27,237 | ₩27,237 | ₩26,970 | ₩27,210 | -0.10% | 2.1만 |
|---|
| 2026.01.09 | ₩26,636 | ₩27,250 | ₩26,329 | ₩27,237 | +2.26% | 6.1만 |
|---|
| 2026.01.08 | ₩26,556 | ₩26,756 | ₩26,409 | ₩26,556 | 0.00% | 6.4천 |
|---|
| 2026.01.07 | ₩26,516 | ₩26,689 | ₩26,329 | ₩26,556 | +0.15% | 5.5천 |
|---|
| 2026.01.06 | ₩26,489 | ₩26,596 | ₩26,291 | ₩26,436 | -0.20% | 8.1천 |
|---|
| 2026.01.05 | ₩26,209 | ₩26,809 | ₩26,115 | ₩26,436 | +0.87% | 4.8만 |
|---|
| 2026.01.02 | ₩26,075 | ₩26,329 | ₩25,998 | ₩26,209 | +0.51% | 1.4만 |
|---|
| 2025.12.31 | ₩26,102 | ₩26,102 | ₩25,843 | ₩25,968 | -0.51% | 2.4만 |
|---|
| 2025.12.30 | ₩26,315 | ₩26,516 | ₩26,282 | ₩26,449 | +0.51% | 8.9천 |
|---|
| 2025.12.29 | ₩26,302 | ₩26,422 | ₩26,169 | ₩26,329 | +0.10% | 1만 |
|---|
| 2025.12.26 | ₩26,369 | ₩26,396 | ₩26,235 | ₩26,345 | -0.09% | 1.2만 |
|---|
| 2025.12.24 | ₩26,315 | ₩26,436 | ₩26,155 | ₩26,289 | -0.10% | 6.9천 |
|---|
| 2025.12.23 | ₩26,302 | ₩26,379 | ₩26,222 | ₩26,235 | -0.25% | 1.4만 |
|---|
| 2025.12.22 | ₩26,516 | ₩26,516 | ₩26,263 | ₩26,369 | -0.55% | 1.3만 |
|---|
| 2025.12.19 | ₩26,329 | ₩26,556 | ₩26,329 | ₩26,396 | +0.25% | 1.7만 |
|---|
| 2025.12.18 | ₩26,289 | ₩26,569 | ₩26,249 | ₩26,436 | +0.56% | 1.8만 |
|---|
| 2025.12.17 | ₩26,262 | ₩26,369 | ₩26,249 | ₩26,302 | +0.15% | 2.6만 |
|---|
| 2025.12.16 | ₩26,275 | ₩26,516 | ₩26,195 | ₩26,369 | +0.36% | 1.8만 |
|---|
| 2025.12.15 | ₩26,209 | ₩26,582 | ₩26,182 | ₩26,369 | +0.61% | 1.4만 |
|---|
| 2025.12.12 | ₩26,329 | ₩26,556 | ₩26,262 | ₩26,262 | -0.25% | 3만 |
|---|
| 2025.12.11 | ₩26,342 | ₩26,540 | ₩26,115 | ₩26,462 | +0.46% | 4.7만 |
|---|
| 2025.12.10 | ₩26,436 | ₩26,436 | ₩26,315 | ₩26,342 | -0.35% | 9.4천 |
|---|
| 2025.12.09 | ₩26,102 | ₩26,689 | ₩26,102 | ₩26,366 | +1.01% | 1.8만 |
|---|
| 2025.12.08 | ₩26,369 | ₩26,369 | ₩25,955 | ₩26,142 | -0.86% | 1.6만 |
|---|
| 2025.12.05 | ₩26,275 | ₩26,289 | ₩26,022 | ₩26,169 | -0.41% | 3.8만 |
|---|
| 2025.12.04 | ₩26,235 | ₩26,355 | ₩26,115 | ₩26,235 | 0.00% | 2.1만 |
|---|
| 2025.12.03 | ₩26,315 | ₩26,382 | ₩26,130 | ₩26,249 | -0.25% | 1.2만 |
|---|
| 2025.12.02 | ₩26,182 | ₩26,382 | ₩26,102 | ₩26,315 | +0.51% | 2.5만 |
|---|
| 2025.12.01 | ₩26,262 | ₩26,289 | ₩26,182 | ₩26,289 | +0.10% | 1.6만 |
|---|
| 2025.11.28 | ₩26,329 | ₩26,498 | ₩26,235 | ₩26,382 | +0.20% | 7.8천 |
|---|
| 2025.11.26 | ₩26,355 | ₩26,462 | ₩26,115 | ₩26,436 | +0.30% | 2만 |
|---|
| 2025.11.25 | ₩26,275 | ₩26,823 | ₩26,249 | ₩26,422 | +0.56% | 1.4만 |
|---|
| 2025.11.24 | ₩26,649 | ₩26,836 | ₩26,262 | ₩26,275 | -1.40% | 1.1만 |
|---|
| 2025.11.21 | ₩26,596 | ₩27,063 | ₩26,422 | ₩26,462 | -0.50% | 7.9천 |
|---|
| 2025.11.20 | ₩26,903 | ₩27,076 | ₩26,409 | ₩26,763 | -0.52% | 1.2만 |
|---|
| 2025.11.19 | ₩26,849 | ₩27,090 | ₩26,823 | ₩27,036 | +0.70% | 1.3만 |
|---|
| 2025.11.18 | ₩26,476 | ₩26,743 | ₩26,182 | ₩26,703 | +0.86% | 1.7만 |
|---|
| 2025.11.17 | ₩26,355 | ₩26,516 | ₩25,942 | ₩26,476 | +0.46% | 2.1만 |
|---|
| 2025.11.14 | ₩26,329 | ₩26,516 | ₩26,302 | ₩26,382 | +0.20% | 2.5만 |
|---|
| 2025.11.13 | ₩26,849 | ₩26,849 | ₩26,449 | ₩26,449 | -1.49% | 1.5만 |
|---|
| 2025.11.12 | ₩26,956 | ₩27,116 | ₩26,809 | ₩26,863 | -0.35% | 1.1만 |
|---|
| 2025.11.11 | ₩27,143 | ₩27,143 | ₩26,890 | ₩26,890 | -0.93% | 9.4천 |
|---|
| 2025.11.10 | ₩27,330 | ₩27,330 | ₩27,036 | ₩27,063 | -0.98% | 1.3만 |
|---|
| 2025.11.07 | ₩27,424 | ₩27,424 | ₩27,023 | ₩27,250 | -0.63% | 1.3만 |
|---|
| 2025.11.06 | ₩27,103 | ₩27,437 | ₩26,930 | ₩27,424 | +1.18% | 1.1만 |
|---|
| 2025.11.05 | ₩26,836 | ₩27,202 | ₩26,756 | ₩26,956 | +0.45% | 1.2만 |
|---|
| 2025.11.04 | ₩26,930 | ₩27,036 | ₩26,582 | ₩26,705 | -0.83% | 1.5만 |
|---|
| 2025.11.03 | ₩27,063 | ₩27,370 | ₩26,769 | ₩26,930 | -0.49% | 1.3만 |
|---|
| 2025.10.31 | ₩27,397 | ₩27,397 | ₩26,863 | ₩26,903 | -1.80% | 2.5만 |
|---|
| 2025.10.30 | ₩27,490 | ₩27,541 | ₩27,023 | ₩27,277 | -0.78% | 6.8천 |
|---|
| 2025.10.29 | ₩27,424 | ₩27,731 | ₩27,285 | ₩27,397 | -0.10% | 7천 |
|---|
| 2025.10.28 | ₩27,357 | ₩27,504 | ₩27,223 | ₩27,338 | -0.07% | 5.4천 |
|---|
| 2025.10.27 | ₩27,597 | ₩27,637 | ₩27,350 | ₩27,490 | -0.39% | 9.2천 |
|---|
| 2025.10.24 | ₩27,597 | ₩27,637 | ₩27,223 | ₩27,504 | -0.34% | 5.6천 |
|---|
| 2025.10.23 | ₩27,610 | ₩27,610 | ₩27,223 | ₩27,404 | -0.75% | 9.4천 |
|---|
| 2025.10.22 | ₩27,691 | ₩27,691 | ₩27,413 | ₩27,504 | -0.68% | 5.5천 |
|---|
| 2025.10.21 | ₩27,424 | ₩27,731 | ₩27,424 | ₩27,717 | +1.07% | 9천 |
|---|
| 2025.10.20 | ₩27,504 | ₩27,504 | ₩27,330 | ₩27,490 | -0.05% | 4.9천 |
|---|
| 2025.10.17 | ₩27,143 | ₩27,504 | ₩26,876 | ₩27,477 | +1.23% | 4.9만 |
|---|
| 2025.10.16 | ₩27,183 | ₩27,450 | ₩27,047 | ₩27,143 | -0.15% | 1.6만 |
|---|
| 2025.10.15 | ₩27,130 | ₩27,357 | ₩27,090 | ₩27,183 | +0.20% | 1만 |
|---|
| 2025.10.14 | ₩26,970 | ₩27,027 | ₩26,849 | ₩26,970 | 0.00% | 5.3천 |
|---|
| 2025.10.13 | ₩26,809 | ₩26,984 | ₩26,809 | ₩26,983 | +0.65% | 8천 |
|---|
| 2025.10.10 | ₩26,876 | ₩26,876 | ₩26,663 | ₩26,716 | -0.60% | 7.4만 |
|---|