시장 데이터를 불러오는 중
Allstate Corporation (The) 5.100% Fixed-to-Floating Rate Subordinated Debentures due 2053 · ALL-PB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,439 | ₩34,439 | ₩34,357 | ₩34,372 | -0.19% | 6.5천 |
| 2026.10.08 | ₩34,251 | ₩34,519 | ₩34,251 | ₩34,372 | +0.35% | 1.6만 |
| 2026.10.07 | ₩34,398 | ₩34,546 | ₩34,263 | ₩34,305 | -0.27% | 2.6만 |
| 2026.10.06 | ₩34,532 | ₩34,626 | ₩34,398 | ₩34,452 | -0.23% | 2.3만 |
| 2026.10.05 | ₩34,372 | ₩34,579 | ₩34,318 | ₩34,532 | +0.47% | 1.7만 |
| 2026.10.02 | ₩34,506 | ₩34,693 | ₩34,388 | ₩34,439 | -0.19% | 2만 |
| 2026.10.01 | ₩34,197 | ₩34,613 | ₩34,090 | ₩34,519 | +0.94% | 11.8만 |
| 2026.09.30 | ₩34,479 | ₩34,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,331 |
| ₩34,827 |
| +1.01% |
| 27.3만 |
| 2026.09.29 | ₩34,506 | ₩34,653 | ₩34,428 | ₩34,653 | +0.43% | 3.3만 |
|---|
| 2026.09.28 | ₩34,452 | ₩34,506 | ₩34,332 | ₩34,506 | +0.16% | 2.9만 |
|---|
| 2026.09.25 | ₩34,465 | ₩34,485 | ₩34,372 | ₩34,452 | -0.04% | 1.3만 |
|---|
| 2026.09.24 | ₩34,546 | ₩34,546 | ₩34,465 | ₩34,532 | -0.04% | 1.1만 |
|---|
| 2026.09.23 | ₩34,573 | ₩34,680 | ₩34,425 | ₩34,573 | 0.00% | 2.6만 |
|---|
| 2026.09.22 | ₩34,519 | ₩34,680 | ₩34,519 | ₩34,680 | +0.47% | 1.7만 |
|---|
| 2026.09.21 | ₩34,570 | ₩34,747 | ₩34,492 | ₩34,666 | +0.28% | 1.9만 |
|---|
| 2026.09.18 | ₩34,398 | ₩34,566 | ₩34,379 | ₩34,506 | +0.31% | 6.8천 |
|---|
| 2026.09.17 | ₩34,506 | ₩34,506 | ₩34,412 | ₩34,452 | -0.16% | 1.3만 |
|---|
| 2026.09.16 | ₩34,385 | ₩34,452 | ₩34,331 | ₩34,439 | +0.16% | 3.1만 |
|---|
| 2026.09.15 | ₩34,291 | ₩34,439 | ₩34,224 | ₩34,425 | +0.39% | 7.6만 |
|---|
| 2026.09.14 | ₩34,264 | ₩34,318 | ₩34,238 | ₩34,305 | +0.12% | 2.6만 |
|---|
| 2026.09.11 | ₩34,238 | ₩34,305 | ₩34,171 | ₩34,278 | +0.12% | 3.5만 |
|---|
| 2026.09.10 | ₩34,318 | ₩34,345 | ₩34,130 | ₩34,238 | -0.23% | 2.8만 |
|---|
| 2026.09.09 | ₩34,331 | ₩34,345 | ₩34,291 | ₩34,345 | +0.04% | 2.1만 |
|---|
| 2026.09.08 | ₩34,291 | ₩34,345 | ₩34,264 | ₩34,318 | +0.08% | 1.2만 |
|---|
| 2026.09.04 | ₩34,238 | ₩34,398 | ₩34,238 | ₩34,291 | +0.16% | 2.8만 |
|---|
| 2026.09.03 | ₩34,291 | ₩34,338 | ₩34,261 | ₩34,278 | -0.04% | 2만 |
|---|
| 2026.09.02 | ₩34,318 | ₩34,318 | ₩34,264 | ₩34,318 | 0.00% | 1.4만 |
|---|
| 2026.09.01 | ₩34,238 | ₩34,318 | ₩34,238 | ₩34,318 | +0.23% | 1.9만 |
|---|
| 2026.08.31 | ₩34,264 | ₩34,318 | ₩34,238 | ₩34,318 | +0.16% | 2.4만 |
|---|
| 2026.08.28 | ₩34,251 | ₩34,318 | ₩34,251 | ₩34,264 | +0.04% | 1.3만 |
|---|
| 2026.08.27 | ₩34,251 | ₩34,299 | ₩34,251 | ₩34,291 | +0.12% | 1.3만 |
|---|
| 2026.08.26 | ₩34,331 | ₩34,398 | ₩34,238 | ₩34,244 | -0.25% | 1.4만 |
|---|
| 2026.08.25 | ₩34,251 | ₩34,345 | ₩34,251 | ₩34,343 | +0.27% | 1.3만 |
|---|
| 2026.08.24 | ₩34,305 | ₩34,335 | ₩34,278 | ₩34,318 | +0.04% | 8.2천 |
|---|
| 2026.08.21 | ₩34,211 | ₩34,305 | ₩34,211 | ₩34,278 | +0.20% | 1.1만 |
|---|
| 2026.08.20 | ₩34,278 | ₩34,305 | ₩34,231 | ₩34,264 | -0.04% | 1.8만 |
|---|
| 2026.08.19 | ₩34,251 | ₩34,284 | ₩34,197 | ₩34,284 | +0.10% | 3.5만 |
|---|
| 2026.08.18 | ₩34,251 | ₩34,291 | ₩34,211 | ₩34,224 | -0.08% | 1.5만 |
|---|
| 2026.08.17 | ₩34,331 | ₩34,372 | ₩34,251 | ₩34,251 | -0.23% | 1.1만 |
|---|
| 2026.08.14 | ₩34,305 | ₩34,412 | ₩34,305 | ₩34,331 | +0.08% | 1.4만 |
|---|
| 2026.08.13 | ₩34,264 | ₩34,358 | ₩34,264 | ₩34,305 | +0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩34,278 | ₩34,345 | ₩34,278 | ₩34,310 | +0.09% | 2.7만 |
|---|
| 2026.08.11 | ₩34,331 | ₩34,345 | ₩34,264 | ₩34,284 | -0.14% | 1.2만 |
|---|
| 2026.08.10 | ₩34,238 | ₩34,278 | ₩34,238 | ₩34,264 | +0.08% | 1.2만 |
|---|
| 2026.08.07 | ₩34,224 | ₩34,271 | ₩34,224 | ₩34,264 | +0.12% | 9.6천 |
|---|
| 2026.08.06 | ₩34,211 | ₩34,318 | ₩34,197 | ₩34,224 | +0.04% | 2.2만 |
|---|
| 2026.08.05 | ₩34,197 | ₩34,305 | ₩34,197 | ₩34,224 | +0.08% | 2만 |
|---|
| 2026.08.04 | ₩34,224 | ₩34,305 | ₩34,197 | ₩34,251 | +0.08% | 2.7만 |
|---|
| 2026.08.03 | ₩34,184 | ₩34,264 | ₩34,184 | ₩34,251 | +0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩34,144 | ₩34,238 | ₩34,144 | ₩34,238 | +0.27% | 5.5만 |
|---|
| 2026.07.30 | ₩34,104 | ₩34,211 | ₩34,104 | ₩34,211 | +0.31% | 2.5만 |
|---|
| 2026.07.29 | ₩34,104 | ₩34,184 | ₩34,104 | ₩34,104 | 0.00% | 2.1만 |
|---|
| 2026.07.28 | ₩34,104 | ₩34,171 | ₩34,090 | ₩34,144 | +0.12% | 3.2만 |
|---|
| 2026.07.27 | ₩34,345 | ₩34,345 | ₩34,090 | ₩34,104 | -0.70% | 19.7만 |
|---|
| 2026.07.24 | ₩34,265 | ₩34,298 | ₩34,184 | ₩34,224 | -0.12% | 2.8만 |
|---|
| 2026.07.23 | ₩34,291 | ₩34,358 | ₩34,184 | ₩34,251 | -0.12% | 8.7만 |
|---|
| 2026.07.22 | ₩34,345 | ₩34,345 | ₩34,278 | ₩34,311 | -0.10% | 1.7만 |
|---|
| 2026.07.21 | ₩34,331 | ₩34,448 | ₩34,298 | ₩34,305 | -0.08% | 3.1만 |
|---|
| 2026.07.20 | ₩34,372 | ₩34,464 | ₩34,305 | ₩34,372 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩34,532 | ₩34,532 | ₩34,305 | ₩34,425 | -0.31% | 2.6만 |
|---|
| 2026.07.16 | ₩34,506 | ₩34,546 | ₩34,454 | ₩34,454 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩34,465 | ₩34,546 | ₩34,291 | ₩34,546 | +0.23% | 2.9만 |
|---|
| 2026.07.14 | ₩34,425 | ₩34,465 | ₩34,291 | ₩34,385 | -0.12% | 2만 |
|---|
| 2026.07.13 | ₩34,090 | ₩34,506 | ₩34,090 | ₩34,412 | +0.94% | 14만 |
|---|
| 2026.07.10 | ₩34,157 | ₩34,171 | ₩34,050 | ₩34,130 | -0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩34,090 | ₩34,157 | ₩34,050 | ₩34,157 | +0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩34,090 | ₩34,104 | ₩33,929 | ₩34,090 | 0.00% | 1.9만 |
|---|
| 2026.07.07 | ₩34,104 | ₩34,184 | ₩34,050 | ₩34,117 | +0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩34,224 | ₩34,224 | ₩34,106 | ₩34,211 | -0.04% | 1.6만 |
|---|
| 2026.07.02 | ₩34,171 | ₩34,224 | ₩34,104 | ₩34,157 | -0.04% | 1.8만 |
|---|
| 2026.07.01 | ₩34,104 | ₩34,171 | ₩33,996 | ₩34,171 | +0.20% | 5.7만 |
|---|
| 2026.06.30 | ₩34,452 | ₩34,573 | ₩34,372 | ₩34,519 | +0.19% | 18.2만 |
|---|
| 2026.06.29 | ₩34,439 | ₩34,573 | ₩34,412 | ₩34,532 | +0.27% | 2.6만 |
|---|
| 2026.06.26 | ₩34,345 | ₩34,559 | ₩34,345 | ₩34,479 | +0.39% | 3만 |
|---|
| 2026.06.25 | ₩34,425 | ₩34,557 | ₩34,345 | ₩34,425 | 0.00% | 2.4만 |
|---|
| 2026.06.24 | ₩34,559 | ₩34,707 | ₩34,425 | ₩34,425 | -0.39% | 3.3만 |
|---|
| 2026.06.23 | ₩34,586 | ₩34,693 | ₩34,425 | ₩34,552 | -0.10% | 2.4만 |
|---|
| 2026.06.22 | ₩34,867 | ₩34,867 | ₩34,573 | ₩34,586 | -0.81% | 2.2만 |
|---|
| 2026.06.18 | ₩34,934 | ₩34,948 | ₩34,733 | ₩34,867 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩34,760 | ₩34,948 | ₩34,733 | ₩34,840 | +0.23% | 1.2만 |
|---|
| 2026.06.16 | ₩34,800 | ₩34,908 | ₩34,760 | ₩34,841 | +0.12% | 2.4만 |
|---|
| 2026.06.15 | ₩34,546 | ₩34,800 | ₩34,546 | ₩34,800 | +0.74% | 1.5만 |
|---|
| 2026.06.12 | ₩34,747 | ₩34,774 | ₩34,546 | ₩34,653 | -0.27% | 7.6천 |
|---|
| 2026.06.11 | ₩34,747 | ₩34,800 | ₩34,640 | ₩34,693 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩34,546 | ₩34,760 | ₩34,543 | ₩34,613 | +0.19% | 2.3만 |
|---|
| 2026.06.09 | ₩34,613 | ₩34,626 | ₩34,506 | ₩34,626 | +0.04% | 1.5만 |
|---|
| 2026.06.08 | ₩34,519 | ₩34,613 | ₩34,439 | ₩34,613 | +0.27% | 1.6만 |
|---|
| 2026.06.05 | ₩34,519 | ₩34,653 | ₩34,506 | ₩34,519 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩34,633 | ₩34,671 | ₩34,532 | ₩34,546 | -0.25% | 2.3만 |
|---|
| 2026.06.03 | ₩34,573 | ₩34,760 | ₩34,546 | ₩34,573 | 0.00% | 1.4만 |
|---|
| 2026.06.02 | ₩34,707 | ₩34,881 | ₩34,573 | ₩34,573 | -0.39% | 1.2만 |
|---|
| 2026.06.01 | ₩34,680 | ₩34,879 | ₩34,665 | ₩34,747 | +0.19% | 1.2만 |
|---|
| 2026.05.29 | ₩34,827 | ₩34,881 | ₩34,626 | ₩34,653 | -0.50% | 2.1만 |
|---|
| 2026.05.28 | ₩34,707 | ₩34,841 | ₩34,707 | ₩34,834 | +0.37% | 2.3만 |
|---|
| 2026.05.27 | ₩34,881 | ₩34,881 | ₩34,659 | ₩34,747 | -0.38% | 8.5천 |
|---|
| 2026.05.26 | ₩34,814 | ₩34,881 | ₩34,760 | ₩34,881 | +0.19% | 9.2천 |
|---|
| 2026.05.22 | ₩34,707 | ₩34,841 | ₩34,660 | ₩34,820 | +0.33% | 1.1만 |
|---|
| 2026.05.21 | ₩34,707 | ₩34,800 | ₩34,640 | ₩34,720 | +0.04% | 8.8천 |
|---|
| 2026.05.20 | ₩34,720 | ₩34,827 | ₩34,680 | ₩34,800 | +0.23% | 7.5천 |
|---|
| 2026.05.19 | ₩34,626 | ₩34,720 | ₩34,573 | ₩34,720 | +0.27% | 2.1만 |
|---|
| 2026.05.18 | ₩34,573 | ₩34,733 | ₩34,519 | ₩34,686 | +0.33% | 1.9만 |
|---|
| 2026.05.15 | ₩34,492 | ₩34,666 | ₩34,492 | ₩34,573 | +0.23% | 3.1만 |
|---|
| 2026.05.14 | ₩34,439 | ₩34,693 | ₩34,439 | ₩34,693 | +0.74% | 2.5만 |
|---|
| 2026.05.13 | ₩34,586 | ₩34,586 | ₩34,398 | ₩34,519 | -0.19% | 1.8만 |
|---|
| 2026.05.12 | ₩34,640 | ₩34,640 | ₩34,479 | ₩34,586 | -0.15% | 2.2만 |
|---|
| 2026.05.11 | ₩34,800 | ₩34,854 | ₩34,586 | ₩34,586 | -0.62% | 2.7만 |
|---|
| 2026.05.08 | ₩34,586 | ₩34,854 | ₩34,586 | ₩34,760 | +0.50% | 1.4만 |
|---|
| 2026.05.07 | ₩34,680 | ₩34,733 | ₩34,640 | ₩34,640 | -0.12% | 1.3만 |
|---|
| 2026.05.06 | ₩34,774 | ₩34,827 | ₩34,680 | ₩34,680 | -0.27% | 1.3만 |
|---|
| 2026.05.05 | ₩34,640 | ₩34,881 | ₩34,640 | ₩34,720 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩34,733 | ₩34,814 | ₩34,648 | ₩34,787 | +0.15% | 1.3만 |
|---|
| 2026.05.01 | ₩34,894 | ₩34,894 | ₩34,707 | ₩34,841 | -0.15% | 8.2천 |
|---|
| 2026.04.30 | ₩34,586 | ₩34,934 | ₩34,586 | ₩34,787 | +0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩34,774 | ₩34,814 | ₩34,559 | ₩34,586 | -0.54% | 1.8만 |
|---|
| 2026.04.28 | ₩34,626 | ₩34,787 | ₩34,573 | ₩34,787 | +0.46% | 1.8만 |
|---|
| 2026.04.27 | ₩34,626 | ₩34,767 | ₩34,626 | ₩34,680 | +0.15% | 5.4천 |
|---|
| 2026.04.24 | ₩34,546 | ₩34,733 | ₩34,546 | ₩34,733 | +0.54% | 2.1만 |
|---|
| 2026.04.23 | ₩34,707 | ₩34,760 | ₩34,465 | ₩34,666 | -0.12% | 4.8만 |
|---|
| 2026.04.22 | ₩34,546 | ₩34,814 | ₩34,519 | ₩34,800 | +0.74% | 1.3만 |
|---|
| 2026.04.21 | ₩34,586 | ₩34,827 | ₩34,519 | ₩34,550 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩34,599 | ₩34,747 | ₩34,573 | ₩34,666 | +0.19% | 9.5천 |
|---|
| 2026.04.17 | ₩34,907 | ₩34,907 | ₩34,613 | ₩34,626 | -0.81% | 1.4만 |
|---|
| 2026.04.16 | ₩34,827 | ₩34,907 | ₩34,693 | ₩34,774 | -0.15% | 1.7만 |
|---|
| 2026.04.15 | ₩34,774 | ₩34,894 | ₩34,693 | ₩34,693 | -0.23% | 1.5만 |
|---|
| 2026.04.14 | ₩34,573 | ₩34,693 | ₩34,498 | ₩34,693 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩34,519 | ₩34,680 | ₩34,492 | ₩34,579 | +0.17% | 1.1만 |
|---|
| 2026.04.10 | ₩34,666 | ₩34,666 | ₩34,465 | ₩34,640 | -0.08% | 1.3만 |
|---|
| 2026.04.09 | ₩34,452 | ₩34,640 | ₩34,370 | ₩34,613 | +0.47% | 2.6만 |
|---|
| 2026.04.08 | ₩34,599 | ₩34,599 | ₩34,412 | ₩34,479 | -0.35% | 0 |
|---|
| 2026.04.07 | ₩34,519 | ₩34,519 | ₩34,264 | ₩34,452 | -0.19% | 1.1만 |
|---|
| 2026.04.06 | ₩34,278 | ₩34,506 | ₩34,278 | ₩34,425 | +0.43% | 1.5만 |
|---|
| 2026.04.02 | ₩34,184 | ₩34,385 | ₩34,171 | ₩34,358 | +0.51% | 3.1만 |
|---|
| 2026.04.01 | ₩34,238 | ₩34,425 | ₩34,050 | ₩34,197 | -0.12% | 2.4만 |
|---|
| 2026.03.31 | ₩34,626 | ₩34,626 | ₩34,465 | ₩34,519 | -0.31% | 14.7만 |
|---|
| 2026.03.30 | ₩34,492 | ₩34,666 | ₩34,412 | ₩34,479 | -0.04% | 1.9만 |
|---|
| 2026.03.27 | ₩34,573 | ₩34,626 | ₩34,425 | ₩34,425 | -0.43% | 2.4만 |
|---|
| 2026.03.26 | ₩35,015 | ₩35,095 | ₩34,439 | ₩34,479 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩35,162 | ₩35,162 | ₩34,975 | ₩34,975 | -0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩34,868 | ₩35,068 | ₩34,867 | ₩34,961 | +0.27% | 1.7만 |
|---|
| 2026.03.23 | ₩34,847 | ₩34,981 | ₩34,774 | ₩34,981 | +0.38% | 1.6만 |
|---|
| 2026.03.20 | ₩34,921 | ₩34,934 | ₩34,747 | ₩34,827 | -0.27% | 2.8만 |
|---|
| 2026.03.19 | ₩35,001 | ₩35,120 | ₩34,894 | ₩35,028 | +0.08% | 1.5만 |
|---|
| 2026.03.18 | ₩35,115 | ₩35,162 | ₩35,001 | ₩35,028 | -0.25% | 1.7만 |
|---|
| 2026.03.17 | ₩35,070 | ₩35,176 | ₩35,068 | ₩35,082 | +0.03% | 5.9천 |
|---|
| 2026.03.16 | ₩35,039 | ₩35,162 | ₩34,967 | ₩35,042 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩34,961 | ₩35,122 | ₩34,961 | ₩35,015 | +0.15% | 1.4만 |
|---|
| 2026.03.12 | ₩34,894 | ₩35,042 | ₩34,747 | ₩35,042 | +0.42% | 1.4만 |
|---|
| 2026.03.11 | ₩34,975 | ₩35,028 | ₩34,908 | ₩34,992 | +0.05% | 7.6천 |
|---|
| 2026.03.10 | ₩34,908 | ₩35,042 | ₩34,908 | ₩35,042 | +0.38% | 1 |
|---|
| 2026.03.09 | ₩34,988 | ₩35,001 | ₩34,599 | ₩34,861 | -0.36% | 1 |
|---|
| 2026.03.06 | ₩35,109 | ₩35,109 | ₩34,934 | ₩35,042 | -0.19% | 1 |
|---|
| 2026.03.05 | ₩35,109 | ₩35,176 | ₩35,109 | ₩35,125 | +0.05% | 1 |
|---|
| 2026.03.04 | ₩35,082 | ₩35,176 | ₩34,948 | ₩35,109 | +0.08% | 1 |
|---|
| 2026.03.03 | ₩34,908 | ₩35,109 | ₩34,908 | ₩35,028 | +0.35% | 1 |
|---|
| 2026.03.02 | ₩34,988 | ₩35,109 | ₩34,881 | ₩34,931 | -0.16% | 1 |
|---|
| 2026.02.27 | ₩35,028 | ₩35,162 | ₩34,707 | ₩35,162 | +0.38% | 1 |
|---|
| 2026.02.26 | ₩35,162 | ₩35,175 | ₩35,015 | ₩35,028 | -0.38% | 5.1천 |
|---|
| 2026.02.25 | ₩35,109 | ₩35,207 | ₩35,028 | ₩35,028 | -0.23% | 1 |
|---|
| 2026.02.24 | ₩35,256 | ₩35,256 | ₩35,109 | ₩35,109 | -0.42% | 1 |
|---|
| 2026.02.23 | ₩35,176 | ₩35,256 | ₩35,119 | ₩35,189 | +0.04% | 1 |
|---|
| 2026.02.20 | ₩35,122 | ₩35,269 | ₩35,122 | ₩35,202 | +0.23% | 1만 |
|---|
| 2026.02.19 | ₩35,162 | ₩35,229 | ₩35,055 | ₩35,149 | -0.04% | 1.3만 |
|---|
| 2026.02.18 | ₩35,222 | ₩35,336 | ₩35,055 | ₩35,082 | -0.40% | 2.1만 |
|---|
| 2026.02.17 | ₩35,149 | ₩35,243 | ₩35,055 | ₩35,135 | -0.04% | 1.6만 |
|---|
| 2026.02.13 | ₩35,068 | ₩35,095 | ₩34,948 | ₩35,042 | -0.08% | 7천 |
|---|
| 2026.02.12 | ₩35,162 | ₩35,174 | ₩34,948 | ₩34,975 | -0.53% | 1.4만 |
|---|
| 2026.02.11 | ₩35,256 | ₩35,288 | ₩35,176 | ₩35,176 | -0.23% | 8.6천 |
|---|
| 2026.02.10 | ₩35,269 | ₩35,269 | ₩35,135 | ₩35,149 | -0.34% | 1.1만 |
|---|
| 2026.02.09 | ₩35,109 | ₩35,256 | ₩35,082 | ₩35,256 | +0.42% | 3.3만 |
|---|
| 2026.02.06 | ₩35,082 | ₩35,189 | ₩35,055 | ₩35,149 | +0.19% | 1.8만 |
|---|
| 2026.02.05 | ₩35,042 | ₩35,149 | ₩34,894 | ₩35,109 | +0.19% | 3.3만 |
|---|
| 2026.02.04 | ₩35,042 | ₩35,042 | ₩34,894 | ₩35,031 | -0.03% | 6.7천 |
|---|
| 2026.02.03 | ₩35,015 | ₩35,088 | ₩34,894 | ₩35,040 | +0.07% | 1.2만 |
|---|
| 2026.02.02 | ₩34,934 | ₩35,122 | ₩34,934 | ₩35,088 | +0.44% | 1.6만 |
|---|
| 2026.01.30 | ₩34,881 | ₩35,015 | ₩34,854 | ₩35,001 | +0.35% | 2.2만 |
|---|
| 2026.01.29 | ₩34,948 | ₩34,975 | ₩34,869 | ₩34,958 | +0.03% | 1.5만 |
|---|
| 2026.01.28 | ₩34,787 | ₩34,961 | ₩34,787 | ₩34,934 | +0.42% | 3.3만 |
|---|
| 2026.01.27 | ₩34,841 | ₩34,908 | ₩34,774 | ₩34,854 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩35,122 | ₩35,122 | ₩34,653 | ₩34,760 | -1.03% | 3.1만 |
|---|
| 2026.01.23 | ₩35,068 | ₩35,135 | ₩34,828 | ₩35,109 | +0.11% | 1.3만 |
|---|
| 2026.01.22 | ₩34,881 | ₩35,082 | ₩34,747 | ₩35,042 | +0.46% | 2.3만 |
|---|
| 2026.01.21 | ₩34,760 | ₩35,015 | ₩34,680 | ₩34,827 | +0.19% | 2.2만 |
|---|
| 2026.01.20 | ₩34,921 | ₩34,921 | ₩34,661 | ₩34,680 | -0.69% | 1.8만 |
|---|
| 2026.01.16 | ₩34,908 | ₩35,068 | ₩34,841 | ₩34,921 | +0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩35,028 | ₩35,068 | ₩34,803 | ₩35,055 | +0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩34,894 | ₩34,961 | ₩34,760 | ₩34,961 | +0.19% | 1.6만 |
|---|
| 2026.01.13 | ₩34,827 | ₩34,921 | ₩34,786 | ₩34,894 | +0.19% | 7.8천 |
|---|
| 2026.01.12 | ₩34,760 | ₩34,827 | ₩34,613 | ₩34,739 | -0.06% | 2만 |
|---|
| 2026.01.09 | ₩34,881 | ₩34,881 | ₩34,626 | ₩34,640 | -0.69% | 1.8만 |
|---|
| 2026.01.08 | ₩34,653 | ₩34,881 | ₩34,653 | ₩34,814 | +0.46% | 3.2만 |
|---|
| 2026.01.07 | ₩34,760 | ₩34,760 | ₩34,654 | ₩34,707 | -0.15% | 1.5만 |
|---|
| 2026.01.06 | ₩34,707 | ₩34,773 | ₩34,627 | ₩34,720 | +0.04% | 2만 |
|---|
| 2026.01.05 | ₩34,760 | ₩34,760 | ₩34,573 | ₩34,680 | -0.23% | 1.9만 |
|---|
| 2026.01.02 | ₩34,615 | ₩34,706 | ₩34,573 | ₩34,573 | -0.12% | 6.5천 |
|---|
| 2025.12.31 | ₩34,586 | ₩34,720 | ₩34,412 | ₩34,680 | +0.27% | 12.4만 |
|---|
| 2025.12.30 | ₩34,921 | ₩34,988 | ₩34,921 | ₩34,988 | +0.19% | 9.8천 |
|---|
| 2025.12.29 | ₩34,934 | ₩34,975 | ₩34,921 | ₩34,921 | -0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩34,985 | ₩35,082 | ₩34,934 | ₩34,961 | -0.07% | 8.6천 |
|---|
| 2025.12.24 | ₩35,028 | ₩35,028 | ₩34,921 | ₩34,981 | -0.13% | 2.8만 |
|---|
| 2025.12.23 | ₩34,961 | ₩35,072 | ₩34,908 | ₩34,942 | -0.06% | 2.2만 |
|---|
| 2025.12.22 | ₩35,122 | ₩35,122 | ₩34,948 | ₩34,961 | -0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩35,122 | ₩35,260 | ₩35,042 | ₩35,042 | -0.23% | 3.2만 |
|---|
| 2025.12.18 | ₩35,095 | ₩35,216 | ₩35,095 | ₩35,176 | +0.23% | 9.2천 |
|---|
| 2025.12.17 | ₩35,082 | ₩35,243 | ₩35,055 | ₩35,122 | +0.11% | 9.2천 |
|---|
| 2025.12.16 | ₩35,055 | ₩35,229 | ₩35,055 | ₩35,055 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩35,269 | ₩35,269 | ₩35,042 | ₩35,068 | -0.57% | 1.4만 |
|---|
| 2025.12.12 | ₩35,216 | ₩35,243 | ₩35,109 | ₩35,149 | -0.19% | 2.1만 |
|---|
| 2025.12.11 | ₩35,082 | ₩35,258 | ₩35,082 | ₩35,216 | +0.38% | 8.1천 |
|---|
| 2025.12.10 | ₩35,229 | ₩35,269 | ₩35,015 | ₩35,113 | -0.33% | 1.4만 |
|---|
| 2025.12.09 | ₩35,189 | ₩35,269 | ₩35,095 | ₩35,269 | +0.23% | 1.2만 |
|---|
| 2025.12.08 | ₩35,176 | ₩35,216 | ₩35,040 | ₩35,202 | +0.08% | 7.7천 |
|---|
| 2025.12.05 | ₩35,122 | ₩35,189 | ₩35,042 | ₩35,082 | -0.11% | 1.3만 |
|---|
| 2025.12.04 | ₩35,122 | ₩35,135 | ₩35,042 | ₩35,055 | -0.19% | 1.1만 |
|---|
| 2025.12.03 | ₩35,095 | ₩35,189 | ₩35,082 | ₩35,122 | +0.08% | 5.3천 |
|---|
| 2025.12.02 | ₩35,202 | ₩35,243 | ₩35,064 | ₩35,109 | -0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩35,001 | ₩35,323 | ₩35,001 | ₩35,082 | +0.23% | 2만 |
|---|
| 2025.11.28 | ₩35,176 | ₩35,350 | ₩34,921 | ₩34,975 | -0.57% | 7만 |
|---|
| 2025.11.26 | ₩35,310 | ₩35,310 | ₩35,189 | ₩35,216 | -0.27% | 1.3만 |
|---|
| 2025.11.25 | ₩35,135 | ₩35,243 | ₩35,135 | ₩35,176 | +0.11% | 1.4만 |
|---|
| 2025.11.24 | ₩35,095 | ₩35,181 | ₩35,095 | ₩35,135 | +0.11% | 7.1천 |
|---|
| 2025.11.21 | ₩35,256 | ₩35,256 | ₩35,075 | ₩35,162 | -0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩35,202 | ₩35,293 | ₩35,082 | ₩35,135 | -0.19% | 2.1만 |
|---|
| 2025.11.19 | ₩35,176 | ₩35,323 | ₩35,149 | ₩35,202 | +0.08% | 1.2만 |
|---|
| 2025.11.18 | ₩35,176 | ₩35,310 | ₩35,176 | ₩35,216 | +0.11% | 1.9만 |
|---|
| 2025.11.17 | ₩35,202 | ₩35,350 | ₩35,177 | ₩35,229 | +0.08% | 2.5만 |
|---|
| 2025.11.14 | ₩35,243 | ₩35,377 | ₩35,042 | ₩35,283 | +0.11% | 1.8만 |
|---|
| 2025.11.13 | ₩35,082 | ₩35,377 | ₩35,082 | ₩35,162 | +0.23% | 5.6만 |
|---|
| 2025.11.12 | ₩35,269 | ₩35,350 | ₩35,055 | ₩35,162 | -0.30% | 1.3만 |
|---|
| 2025.11.11 | ₩35,310 | ₩35,417 | ₩35,263 | ₩35,296 | -0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩35,243 | ₩35,444 | ₩35,176 | ₩35,296 | +0.15% | 1.2만 |
|---|
| 2025.11.07 | ₩35,243 | ₩35,444 | ₩35,149 | ₩35,256 | +0.04% | 1.5만 |
|---|
| 2025.11.06 | ₩35,149 | ₩35,262 | ₩35,068 | ₩35,189 | +0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩35,229 | ₩35,296 | ₩35,149 | ₩35,149 | -0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩35,176 | ₩35,242 | ₩35,068 | ₩35,122 | -0.15% | 8.4천 |
|---|
| 2025.11.03 | ₩35,176 | ₩35,323 | ₩35,082 | ₩35,189 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩34,934 | ₩35,283 | ₩34,934 | ₩35,135 | +0.58% | 12.5만 |
|---|
| 2025.10.30 | ₩35,149 | ₩35,176 | ₩34,921 | ₩35,001 | -0.42% | 1.1만 |
|---|
| 2025.10.29 | ₩35,269 | ₩35,269 | ₩35,042 | ₩35,095 | -0.49% | 5.4천 |
|---|
| 2025.10.28 | ₩35,296 | ₩35,296 | ₩35,095 | ₩35,095 | -0.57% | 4.9천 |
|---|
| 2025.10.27 | ₩35,126 | ₩35,336 | ₩35,015 | ₩35,176 | +0.14% | 2.7만 |
|---|
| 2025.10.24 | ₩35,176 | ₩35,221 | ₩35,095 | ₩35,149 | -0.08% | 6.7천 |
|---|
| 2025.10.23 | ₩35,082 | ₩35,176 | ₩34,908 | ₩35,001 | -0.23% | 1.3만 |
|---|
| 2025.10.22 | ₩34,948 | ₩35,109 | ₩34,934 | ₩34,988 | +0.12% | 7.4천 |
|---|
| 2025.10.21 | ₩35,015 | ₩35,122 | ₩35,015 | ₩35,028 | +0.04% | 6.6천 |
|---|
| 2025.10.20 | ₩34,921 | ₩35,122 | ₩34,921 | ₩35,015 | +0.27% | 1.1만 |
|---|
| 2025.10.17 | ₩34,854 | ₩35,087 | ₩34,854 | ₩34,908 | +0.15% | 3.1만 |
|---|
| 2025.10.16 | ₩34,736 | ₩35,176 | ₩34,736 | ₩34,854 | +0.34% | 5.2만 |
|---|
| 2025.10.15 | ₩34,800 | ₩34,905 | ₩34,626 | ₩34,666 | -0.39% | 2.9만 |
|---|
| 2025.10.14 | ₩34,666 | ₩34,720 | ₩34,613 | ₩34,666 | 0.00% | 1.5만 |
|---|
| 2025.10.13 | ₩34,680 | ₩34,787 | ₩34,613 | ₩34,626 | -0.15% | 2만 |
|---|
| 2025.10.10 | ₩34,680 | ₩34,707 | ₩34,588 | ₩34,641 | -0.11% | 4.8천 |
|---|
