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 | ₩34,348 | ₩34,348 | ₩34,266 | ₩34,281 | -0.19% | 6.5천 |
| 2026.10.08 | ₩34,160 | ₩34,428 | ₩34,160 | ₩34,281 | +0.35% | 1.6만 |
| 2026.10.07 | ₩34,307 | ₩34,454 | ₩34,172 | ₩34,214 | -0.27% | 2.6만 |
| 2026.10.06 | ₩34,441 | ₩34,535 | ₩34,307 | ₩34,361 | -0.23% | 2.3만 |
| 2026.10.05 | ₩34,281 | ₩34,488 | ₩34,227 | ₩34,441 | +0.47% | 1.7만 |
| 2026.10.02 | ₩34,414 | ₩34,601 | ₩34,297 | ₩34,348 | -0.19% | 2만 |
| 2026.10.01 | ₩34,107 | ₩34,521 | ₩34,000 | ₩34,428 | +0.94% | 11.8만 |
| 2026.09.30 | ₩34,388 | ₩34,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,735 |
| +1.01% |
| 27.3만 |
| 2026.09.29 | ₩34,414 | ₩34,561 | ₩34,337 | ₩34,561 | +0.43% | 3.3만 |
|---|
| 2026.09.28 | ₩34,361 | ₩34,414 | ₩34,241 | ₩34,414 | +0.16% | 2.9만 |
|---|
| 2026.09.25 | ₩34,374 | ₩34,394 | ₩34,281 | ₩34,361 | -0.04% | 1.3만 |
|---|
| 2026.09.24 | ₩34,454 | ₩34,454 | ₩34,374 | ₩34,441 | -0.04% | 1.1만 |
|---|
| 2026.09.23 | ₩34,481 | ₩34,588 | ₩34,334 | ₩34,481 | 0.00% | 2.6만 |
|---|
| 2026.09.22 | ₩34,428 | ₩34,588 | ₩34,428 | ₩34,588 | +0.47% | 1.7만 |
|---|
| 2026.09.21 | ₩34,479 | ₩34,655 | ₩34,401 | ₩34,575 | +0.28% | 1.9만 |
|---|
| 2026.09.18 | ₩34,307 | ₩34,475 | ₩34,289 | ₩34,414 | +0.31% | 6.8천 |
|---|
| 2026.09.17 | ₩34,414 | ₩34,414 | ₩34,321 | ₩34,361 | -0.16% | 1.3만 |
|---|
| 2026.09.16 | ₩34,294 | ₩34,361 | ₩34,241 | ₩34,348 | +0.16% | 3.1만 |
|---|
| 2026.09.15 | ₩34,201 | ₩34,348 | ₩34,134 | ₩34,334 | +0.39% | 7.6만 |
|---|
| 2026.09.14 | ₩34,174 | ₩34,227 | ₩34,147 | ₩34,214 | +0.12% | 2.6만 |
|---|
| 2026.09.11 | ₩34,147 | ₩34,214 | ₩34,080 | ₩34,187 | +0.12% | 3.5만 |
|---|
| 2026.09.10 | ₩34,227 | ₩34,254 | ₩34,040 | ₩34,147 | -0.23% | 2.8만 |
|---|
| 2026.09.09 | ₩34,241 | ₩34,254 | ₩34,201 | ₩34,254 | +0.04% | 2.1만 |
|---|
| 2026.09.08 | ₩34,201 | ₩34,254 | ₩34,174 | ₩34,227 | +0.08% | 1.2만 |
|---|
| 2026.09.04 | ₩34,147 | ₩34,307 | ₩34,147 | ₩34,201 | +0.16% | 2.8만 |
|---|
| 2026.09.03 | ₩34,201 | ₩34,247 | ₩34,171 | ₩34,187 | -0.04% | 2만 |
|---|
| 2026.09.02 | ₩34,227 | ₩34,227 | ₩34,174 | ₩34,227 | 0.00% | 1.4만 |
|---|
| 2026.09.01 | ₩34,147 | ₩34,227 | ₩34,147 | ₩34,227 | +0.23% | 1.9만 |
|---|
| 2026.08.31 | ₩34,174 | ₩34,227 | ₩34,147 | ₩34,227 | +0.16% | 2.4만 |
|---|
| 2026.08.28 | ₩34,160 | ₩34,227 | ₩34,160 | ₩34,174 | +0.04% | 1.3만 |
|---|
| 2026.08.27 | ₩34,160 | ₩34,209 | ₩34,160 | ₩34,201 | +0.12% | 1.3만 |
|---|
| 2026.08.26 | ₩34,241 | ₩34,307 | ₩34,147 | ₩34,154 | -0.25% | 1.4만 |
|---|
| 2026.08.25 | ₩34,160 | ₩34,254 | ₩34,160 | ₩34,253 | +0.27% | 1.3만 |
|---|
| 2026.08.24 | ₩34,214 | ₩34,244 | ₩34,187 | ₩34,227 | +0.04% | 8.2천 |
|---|
| 2026.08.21 | ₩34,120 | ₩34,214 | ₩34,120 | ₩34,187 | +0.20% | 1.1만 |
|---|
| 2026.08.20 | ₩34,187 | ₩34,214 | ₩34,140 | ₩34,174 | -0.04% | 1.8만 |
|---|
| 2026.08.19 | ₩34,160 | ₩34,194 | ₩34,107 | ₩34,194 | +0.10% | 3.5만 |
|---|
| 2026.08.18 | ₩34,160 | ₩34,201 | ₩34,120 | ₩34,134 | -0.08% | 1.5만 |
|---|
| 2026.08.17 | ₩34,241 | ₩34,281 | ₩34,160 | ₩34,160 | -0.23% | 1.1만 |
|---|
| 2026.08.14 | ₩34,214 | ₩34,321 | ₩34,214 | ₩34,241 | +0.08% | 1.4만 |
|---|
| 2026.08.13 | ₩34,174 | ₩34,267 | ₩34,174 | ₩34,214 | +0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩34,187 | ₩34,254 | ₩34,187 | ₩34,219 | +0.09% | 2.7만 |
|---|
| 2026.08.11 | ₩34,241 | ₩34,254 | ₩34,174 | ₩34,194 | -0.14% | 1.2만 |
|---|
| 2026.08.10 | ₩34,147 | ₩34,187 | ₩34,147 | ₩34,174 | +0.08% | 1.2만 |
|---|
| 2026.08.07 | ₩34,134 | ₩34,180 | ₩34,134 | ₩34,174 | +0.12% | 9.6천 |
|---|
| 2026.08.06 | ₩34,120 | ₩34,227 | ₩34,107 | ₩34,134 | +0.04% | 2.2만 |
|---|
| 2026.08.05 | ₩34,107 | ₩34,214 | ₩34,107 | ₩34,134 | +0.08% | 2만 |
|---|
| 2026.08.04 | ₩34,134 | ₩34,214 | ₩34,107 | ₩34,160 | +0.08% | 2.7만 |
|---|
| 2026.08.03 | ₩34,094 | ₩34,173 | ₩34,094 | ₩34,160 | +0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩34,054 | ₩34,147 | ₩34,054 | ₩34,147 | +0.27% | 5.5만 |
|---|
| 2026.07.30 | ₩34,013 | ₩34,120 | ₩34,013 | ₩34,120 | +0.31% | 2.5만 |
|---|
| 2026.07.29 | ₩34,013 | ₩34,093 | ₩34,013 | ₩34,013 | 0.00% | 2.1만 |
|---|
| 2026.07.28 | ₩34,013 | ₩34,080 | ₩34,000 | ₩34,054 | +0.12% | 3.2만 |
|---|
| 2026.07.27 | ₩34,254 | ₩34,254 | ₩34,000 | ₩34,013 | -0.70% | 19.7만 |
|---|
| 2026.07.24 | ₩34,175 | ₩34,207 | ₩34,094 | ₩34,134 | -0.12% | 2.8만 |
|---|
| 2026.07.23 | ₩34,201 | ₩34,267 | ₩34,094 | ₩34,160 | -0.12% | 8.7만 |
|---|
| 2026.07.22 | ₩34,254 | ₩34,254 | ₩34,187 | ₩34,221 | -0.10% | 1.7만 |
|---|
| 2026.07.21 | ₩34,241 | ₩34,357 | ₩34,207 | ₩34,214 | -0.08% | 3.1만 |
|---|
| 2026.07.20 | ₩34,281 | ₩34,373 | ₩34,214 | ₩34,281 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩34,441 | ₩34,441 | ₩34,214 | ₩34,334 | -0.31% | 2.6만 |
|---|
| 2026.07.16 | ₩34,414 | ₩34,454 | ₩34,363 | ₩34,363 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩34,374 | ₩34,454 | ₩34,201 | ₩34,454 | +0.23% | 2.9만 |
|---|
| 2026.07.14 | ₩34,334 | ₩34,374 | ₩34,201 | ₩34,294 | -0.12% | 2만 |
|---|
| 2026.07.13 | ₩34,000 | ₩34,414 | ₩34,000 | ₩34,321 | +0.94% | 14만 |
|---|
| 2026.07.10 | ₩34,067 | ₩34,080 | ₩33,960 | ₩34,040 | -0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩34,000 | ₩34,067 | ₩33,960 | ₩34,067 | +0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩34,000 | ₩34,013 | ₩33,840 | ₩34,000 | 0.00% | 1.9만 |
|---|
| 2026.07.07 | ₩34,013 | ₩34,094 | ₩33,960 | ₩34,027 | +0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩34,134 | ₩34,134 | ₩34,016 | ₩34,120 | -0.04% | 1.6만 |
|---|
| 2026.07.02 | ₩34,080 | ₩34,134 | ₩34,013 | ₩34,067 | -0.04% | 1.8만 |
|---|
| 2026.07.01 | ₩34,013 | ₩34,080 | ₩33,906 | ₩34,080 | +0.20% | 5.7만 |
|---|
| 2026.06.30 | ₩34,361 | ₩34,481 | ₩34,281 | ₩34,428 | +0.19% | 18.2만 |
|---|
| 2026.06.29 | ₩34,348 | ₩34,481 | ₩34,321 | ₩34,441 | +0.27% | 2.6만 |
|---|
| 2026.06.26 | ₩34,254 | ₩34,468 | ₩34,254 | ₩34,388 | +0.39% | 3만 |
|---|
| 2026.06.25 | ₩34,334 | ₩34,465 | ₩34,254 | ₩34,334 | 0.00% | 2.4만 |
|---|
| 2026.06.24 | ₩34,468 | ₩34,615 | ₩34,334 | ₩34,334 | -0.39% | 3.3만 |
|---|
| 2026.06.23 | ₩34,495 | ₩34,601 | ₩34,334 | ₩34,461 | -0.10% | 2.4만 |
|---|
| 2026.06.22 | ₩34,775 | ₩34,775 | ₩34,481 | ₩34,495 | -0.81% | 2.2만 |
|---|
| 2026.06.18 | ₩34,842 | ₩34,855 | ₩34,642 | ₩34,775 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩34,668 | ₩34,855 | ₩34,642 | ₩34,748 | +0.23% | 1.2만 |
|---|
| 2026.06.16 | ₩34,708 | ₩34,815 | ₩34,668 | ₩34,748 | +0.12% | 2.4만 |
|---|
| 2026.06.15 | ₩34,454 | ₩34,708 | ₩34,454 | ₩34,708 | +0.74% | 1.5만 |
|---|
| 2026.06.12 | ₩34,655 | ₩34,682 | ₩34,454 | ₩34,561 | -0.27% | 7.6천 |
|---|
| 2026.06.11 | ₩34,655 | ₩34,708 | ₩34,548 | ₩34,601 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩34,454 | ₩34,668 | ₩34,452 | ₩34,521 | +0.19% | 2.3만 |
|---|
| 2026.06.09 | ₩34,521 | ₩34,535 | ₩34,414 | ₩34,535 | +0.04% | 1.5만 |
|---|
| 2026.06.08 | ₩34,428 | ₩34,521 | ₩34,348 | ₩34,521 | +0.27% | 1.6만 |
|---|
| 2026.06.05 | ₩34,428 | ₩34,561 | ₩34,414 | ₩34,428 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩34,541 | ₩34,580 | ₩34,441 | ₩34,454 | -0.25% | 2.3만 |
|---|
| 2026.06.03 | ₩34,481 | ₩34,668 | ₩34,455 | ₩34,481 | 0.00% | 1.4만 |
|---|
| 2026.06.02 | ₩34,615 | ₩34,789 | ₩34,481 | ₩34,481 | -0.39% | 1.2만 |
|---|
| 2026.06.01 | ₩34,588 | ₩34,787 | ₩34,573 | ₩34,655 | +0.19% | 1.2만 |
|---|
| 2026.05.29 | ₩34,735 | ₩34,789 | ₩34,535 | ₩34,561 | -0.50% | 2.1만 |
|---|
| 2026.05.28 | ₩34,615 | ₩34,748 | ₩34,615 | ₩34,742 | +0.37% | 2.3만 |
|---|
| 2026.05.27 | ₩34,789 | ₩34,789 | ₩34,568 | ₩34,655 | -0.38% | 8.5천 |
|---|
| 2026.05.26 | ₩34,722 | ₩34,789 | ₩34,668 | ₩34,789 | +0.19% | 9.2천 |
|---|
| 2026.05.22 | ₩34,615 | ₩34,748 | ₩34,568 | ₩34,728 | +0.33% | 1.1만 |
|---|
| 2026.05.21 | ₩34,615 | ₩34,708 | ₩34,548 | ₩34,628 | +0.04% | 8.8천 |
|---|
| 2026.05.20 | ₩34,628 | ₩34,735 | ₩34,588 | ₩34,708 | +0.23% | 7.5천 |
|---|
| 2026.05.19 | ₩34,535 | ₩34,628 | ₩34,481 | ₩34,628 | +0.27% | 2.1만 |
|---|
| 2026.05.18 | ₩34,481 | ₩34,642 | ₩34,428 | ₩34,595 | +0.33% | 1.9만 |
|---|
| 2026.05.15 | ₩34,401 | ₩34,575 | ₩34,401 | ₩34,481 | +0.23% | 3.1만 |
|---|
| 2026.05.14 | ₩34,348 | ₩34,601 | ₩34,348 | ₩34,601 | +0.74% | 2.5만 |
|---|
| 2026.05.13 | ₩34,495 | ₩34,495 | ₩34,307 | ₩34,428 | -0.19% | 1.8만 |
|---|
| 2026.05.12 | ₩34,548 | ₩34,548 | ₩34,388 | ₩34,495 | -0.15% | 2.2만 |
|---|
| 2026.05.11 | ₩34,708 | ₩34,762 | ₩34,495 | ₩34,495 | -0.62% | 2.7만 |
|---|
| 2026.05.08 | ₩34,495 | ₩34,762 | ₩34,495 | ₩34,668 | +0.50% | 1.4만 |
|---|
| 2026.05.07 | ₩34,588 | ₩34,642 | ₩34,548 | ₩34,548 | -0.12% | 1.3만 |
|---|
| 2026.05.06 | ₩34,682 | ₩34,735 | ₩34,588 | ₩34,588 | -0.27% | 1.3만 |
|---|
| 2026.05.05 | ₩34,548 | ₩34,789 | ₩34,548 | ₩34,628 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩34,642 | ₩34,722 | ₩34,556 | ₩34,695 | +0.15% | 1.3만 |
|---|
| 2026.05.01 | ₩34,802 | ₩34,802 | ₩34,615 | ₩34,748 | -0.15% | 8.2천 |
|---|
| 2026.04.30 | ₩34,495 | ₩34,842 | ₩34,495 | ₩34,695 | +0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩34,682 | ₩34,722 | ₩34,468 | ₩34,495 | -0.54% | 1.8만 |
|---|
| 2026.04.28 | ₩34,535 | ₩34,695 | ₩34,481 | ₩34,695 | +0.46% | 1.8만 |
|---|
| 2026.04.27 | ₩34,535 | ₩34,675 | ₩34,535 | ₩34,588 | +0.15% | 5.4천 |
|---|
| 2026.04.24 | ₩34,454 | ₩34,642 | ₩34,454 | ₩34,642 | +0.54% | 2.1만 |
|---|
| 2026.04.23 | ₩34,615 | ₩34,668 | ₩34,374 | ₩34,575 | -0.12% | 4.8만 |
|---|
| 2026.04.22 | ₩34,454 | ₩34,722 | ₩34,428 | ₩34,708 | +0.74% | 1.3만 |
|---|
| 2026.04.21 | ₩34,495 | ₩34,735 | ₩34,428 | ₩34,459 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩34,508 | ₩34,655 | ₩34,481 | ₩34,575 | +0.19% | 9.5천 |
|---|
| 2026.04.17 | ₩34,815 | ₩34,815 | ₩34,521 | ₩34,535 | -0.81% | 1.4만 |
|---|
| 2026.04.16 | ₩34,735 | ₩34,815 | ₩34,601 | ₩34,682 | -0.15% | 1.7만 |
|---|
| 2026.04.15 | ₩34,682 | ₩34,802 | ₩34,601 | ₩34,601 | -0.23% | 1.5만 |
|---|
| 2026.04.14 | ₩34,481 | ₩34,601 | ₩34,407 | ₩34,601 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩34,428 | ₩34,588 | ₩34,401 | ₩34,488 | +0.17% | 1.1만 |
|---|
| 2026.04.10 | ₩34,575 | ₩34,575 | ₩34,374 | ₩34,548 | -0.08% | 1.3만 |
|---|
| 2026.04.09 | ₩34,361 | ₩34,548 | ₩34,279 | ₩34,521 | +0.47% | 2.6만 |
|---|
| 2026.04.08 | ₩34,508 | ₩34,508 | ₩34,321 | ₩34,388 | -0.35% | 0 |
|---|
| 2026.04.07 | ₩34,428 | ₩34,428 | ₩34,174 | ₩34,361 | -0.19% | 1.1만 |
|---|
| 2026.04.06 | ₩34,187 | ₩34,414 | ₩34,187 | ₩34,334 | +0.43% | 1.5만 |
|---|
| 2026.04.02 | ₩34,094 | ₩34,294 | ₩34,080 | ₩34,267 | +0.51% | 3.1만 |
|---|
| 2026.04.01 | ₩34,147 | ₩34,334 | ₩33,960 | ₩34,107 | -0.12% | 2.4만 |
|---|
| 2026.03.31 | ₩34,535 | ₩34,535 | ₩34,374 | ₩34,428 | -0.31% | 14.7만 |
|---|
| 2026.03.30 | ₩34,401 | ₩34,575 | ₩34,321 | ₩34,388 | -0.04% | 1.9만 |
|---|
| 2026.03.27 | ₩34,481 | ₩34,535 | ₩34,334 | ₩34,334 | -0.43% | 2.4만 |
|---|
| 2026.03.26 | ₩34,922 | ₩35,002 | ₩34,348 | ₩34,388 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩35,069 | ₩35,069 | ₩34,882 | ₩34,882 | -0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩34,776 | ₩34,976 | ₩34,775 | ₩34,869 | +0.27% | 1.7만 |
|---|
| 2026.03.23 | ₩34,755 | ₩34,889 | ₩34,682 | ₩34,889 | +0.38% | 1.6만 |
|---|
| 2026.03.20 | ₩34,829 | ₩34,842 | ₩34,655 | ₩34,735 | -0.27% | 2.8만 |
|---|
| 2026.03.19 | ₩34,909 | ₩35,027 | ₩34,802 | ₩34,936 | +0.08% | 1.5만 |
|---|
| 2026.03.18 | ₩35,022 | ₩35,069 | ₩34,909 | ₩34,936 | -0.25% | 1.7만 |
|---|
| 2026.03.17 | ₩34,977 | ₩35,083 | ₩34,976 | ₩34,989 | +0.03% | 5.9천 |
|---|
| 2026.03.16 | ₩34,946 | ₩35,069 | ₩34,874 | ₩34,949 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩34,869 | ₩35,029 | ₩34,869 | ₩34,922 | +0.15% | 1.4만 |
|---|
| 2026.03.12 | ₩34,802 | ₩34,949 | ₩34,655 | ₩34,949 | +0.42% | 1.4만 |
|---|
| 2026.03.11 | ₩34,882 | ₩34,936 | ₩34,815 | ₩34,899 | +0.05% | 7.6천 |
|---|
| 2026.03.10 | ₩34,815 | ₩34,949 | ₩34,815 | ₩34,949 | +0.38% | 1 |
|---|
| 2026.03.09 | ₩34,895 | ₩34,909 | ₩34,508 | ₩34,769 | -0.36% | 1 |
|---|
| 2026.03.06 | ₩35,016 | ₩35,016 | ₩34,842 | ₩34,949 | -0.19% | 1 |
|---|
| 2026.03.05 | ₩35,016 | ₩35,083 | ₩35,016 | ₩35,032 | +0.05% | 1 |
|---|
| 2026.03.04 | ₩34,989 | ₩35,083 | ₩34,855 | ₩35,016 | +0.08% | 1 |
|---|
| 2026.03.03 | ₩34,815 | ₩35,016 | ₩34,815 | ₩34,936 | +0.35% | 1 |
|---|
| 2026.03.02 | ₩34,895 | ₩35,016 | ₩34,789 | ₩34,838 | -0.16% | 1 |
|---|
| 2026.02.27 | ₩34,936 | ₩35,069 | ₩34,615 | ₩35,069 | +0.38% | 1 |
|---|
| 2026.02.26 | ₩35,069 | ₩35,082 | ₩34,922 | ₩34,936 | -0.38% | 5.1천 |
|---|
| 2026.02.25 | ₩35,016 | ₩35,114 | ₩34,936 | ₩34,936 | -0.23% | 1 |
|---|
| 2026.02.24 | ₩35,163 | ₩35,163 | ₩35,016 | ₩35,016 | -0.42% | 1 |
|---|
| 2026.02.23 | ₩35,083 | ₩35,163 | ₩35,026 | ₩35,096 | +0.04% | 1 |
|---|
| 2026.02.20 | ₩35,029 | ₩35,176 | ₩35,029 | ₩35,109 | +0.23% | 1만 |
|---|
| 2026.02.19 | ₩35,069 | ₩35,136 | ₩34,962 | ₩35,056 | -0.04% | 1.3만 |
|---|
| 2026.02.18 | ₩35,129 | ₩35,243 | ₩34,962 | ₩34,989 | -0.40% | 2.1만 |
|---|
| 2026.02.17 | ₩35,056 | ₩35,149 | ₩34,962 | ₩35,043 | -0.04% | 1.6만 |
|---|
| 2026.02.13 | ₩34,976 | ₩35,002 | ₩34,855 | ₩34,949 | -0.08% | 7천 |
|---|
| 2026.02.12 | ₩35,070 | ₩35,081 | ₩34,855 | ₩34,882 | -0.53% | 1.4만 |
|---|
| 2026.02.11 | ₩35,163 | ₩35,195 | ₩35,083 | ₩35,083 | -0.23% | 8.6천 |
|---|
| 2026.02.10 | ₩35,176 | ₩35,176 | ₩35,043 | ₩35,056 | -0.34% | 1.1만 |
|---|
| 2026.02.09 | ₩35,016 | ₩35,163 | ₩34,989 | ₩35,163 | +0.42% | 3.3만 |
|---|
| 2026.02.06 | ₩34,989 | ₩35,096 | ₩34,962 | ₩35,056 | +0.19% | 1.8만 |
|---|
| 2026.02.05 | ₩34,949 | ₩35,056 | ₩34,802 | ₩35,016 | +0.19% | 3.3만 |
|---|
| 2026.02.04 | ₩34,949 | ₩34,949 | ₩34,802 | ₩34,938 | -0.03% | 6.7천 |
|---|
| 2026.02.03 | ₩34,922 | ₩34,996 | ₩34,802 | ₩34,948 | +0.07% | 1.2만 |
|---|
| 2026.02.02 | ₩34,842 | ₩35,029 | ₩34,842 | ₩34,995 | +0.44% | 1.6만 |
|---|
| 2026.01.30 | ₩34,789 | ₩34,922 | ₩34,762 | ₩34,909 | +0.35% | 2.2만 |
|---|
| 2026.01.29 | ₩34,855 | ₩34,882 | ₩34,777 | ₩34,866 | +0.03% | 1.5만 |
|---|
| 2026.01.28 | ₩34,695 | ₩34,869 | ₩34,695 | ₩34,842 | +0.42% | 3.3만 |
|---|
| 2026.01.27 | ₩34,748 | ₩34,815 | ₩34,682 | ₩34,762 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩35,029 | ₩35,029 | ₩34,561 | ₩34,668 | -1.03% | 3.1만 |
|---|
| 2026.01.23 | ₩34,976 | ₩35,042 | ₩34,736 | ₩35,016 | +0.11% | 1.3만 |
|---|
| 2026.01.22 | ₩34,789 | ₩34,989 | ₩34,655 | ₩34,949 | +0.46% | 2.3만 |
|---|
| 2026.01.21 | ₩34,668 | ₩34,922 | ₩34,588 | ₩34,735 | +0.19% | 2.2만 |
|---|
| 2026.01.20 | ₩34,829 | ₩34,829 | ₩34,570 | ₩34,588 | -0.69% | 1.8만 |
|---|
| 2026.01.16 | ₩34,815 | ₩34,976 | ₩34,748 | ₩34,829 | +0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩34,936 | ₩34,976 | ₩34,711 | ₩34,962 | +0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩34,802 | ₩34,869 | ₩34,668 | ₩34,869 | +0.19% | 1.6만 |
|---|
| 2026.01.13 | ₩34,735 | ₩34,829 | ₩34,694 | ₩34,802 | +0.19% | 7.8천 |
|---|
| 2026.01.12 | ₩34,668 | ₩34,735 | ₩34,521 | ₩34,647 | -0.06% | 2만 |
|---|
| 2026.01.09 | ₩34,789 | ₩34,789 | ₩34,535 | ₩34,548 | -0.69% | 1.8만 |
|---|
| 2026.01.08 | ₩34,561 | ₩34,789 | ₩34,561 | ₩34,722 | +0.46% | 3.2만 |
|---|
| 2026.01.07 | ₩34,668 | ₩34,668 | ₩34,563 | ₩34,615 | -0.15% | 1.5만 |
|---|
| 2026.01.06 | ₩34,615 | ₩34,682 | ₩34,535 | ₩34,628 | +0.04% | 2만 |
|---|
| 2026.01.05 | ₩34,668 | ₩34,668 | ₩34,481 | ₩34,588 | -0.23% | 1.9만 |
|---|
| 2026.01.02 | ₩34,524 | ₩34,614 | ₩34,481 | ₩34,481 | -0.12% | 6.5천 |
|---|
| 2025.12.31 | ₩34,495 | ₩34,628 | ₩34,321 | ₩34,588 | +0.27% | 12.4만 |
|---|
| 2025.12.30 | ₩34,829 | ₩34,895 | ₩34,829 | ₩34,895 | +0.19% | 9.8천 |
|---|
| 2025.12.29 | ₩34,842 | ₩34,882 | ₩34,829 | ₩34,829 | -0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩34,893 | ₩34,989 | ₩34,842 | ₩34,869 | -0.07% | 8.6천 |
|---|
| 2025.12.24 | ₩34,936 | ₩34,936 | ₩34,829 | ₩34,889 | -0.13% | 2.8만 |
|---|
| 2025.12.23 | ₩34,869 | ₩34,980 | ₩34,815 | ₩34,850 | -0.06% | 2.2만 |
|---|
| 2025.12.22 | ₩35,029 | ₩35,029 | ₩34,855 | ₩34,869 | -0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩35,029 | ₩35,167 | ₩34,949 | ₩34,949 | -0.23% | 3.2만 |
|---|
| 2025.12.18 | ₩35,002 | ₩35,123 | ₩35,002 | ₩35,083 | +0.23% | 9.2천 |
|---|
| 2025.12.17 | ₩34,989 | ₩35,149 | ₩34,962 | ₩35,029 | +0.11% | 9.2천 |
|---|
| 2025.12.16 | ₩34,962 | ₩35,136 | ₩34,962 | ₩34,962 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩35,176 | ₩35,176 | ₩34,949 | ₩34,976 | -0.57% | 1.4만 |
|---|
| 2025.12.12 | ₩35,123 | ₩35,149 | ₩35,016 | ₩35,056 | -0.19% | 2.1만 |
|---|
| 2025.12.11 | ₩34,989 | ₩35,165 | ₩34,989 | ₩35,123 | +0.38% | 8.1천 |
|---|
| 2025.12.10 | ₩35,136 | ₩35,176 | ₩34,922 | ₩35,021 | -0.33% | 1.4만 |
|---|
| 2025.12.09 | ₩35,096 | ₩35,176 | ₩35,002 | ₩35,176 | +0.23% | 1.2만 |
|---|
| 2025.12.08 | ₩35,083 | ₩35,123 | ₩34,947 | ₩35,109 | +0.08% | 7.7천 |
|---|
| 2025.12.05 | ₩35,029 | ₩35,096 | ₩34,949 | ₩34,989 | -0.11% | 1.3만 |
|---|
| 2025.12.04 | ₩35,030 | ₩35,043 | ₩34,949 | ₩34,962 | -0.19% | 1.1만 |
|---|
| 2025.12.03 | ₩35,002 | ₩35,096 | ₩34,989 | ₩35,029 | +0.08% | 5.3천 |
|---|
| 2025.12.02 | ₩35,109 | ₩35,149 | ₩34,971 | ₩35,016 | -0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩34,909 | ₩35,230 | ₩34,909 | ₩34,989 | +0.23% | 2만 |
|---|
| 2025.11.28 | ₩35,083 | ₩35,256 | ₩34,829 | ₩34,882 | -0.57% | 7만 |
|---|
| 2025.11.26 | ₩35,216 | ₩35,216 | ₩35,096 | ₩35,123 | -0.27% | 1.3만 |
|---|
| 2025.11.25 | ₩35,043 | ₩35,149 | ₩35,043 | ₩35,083 | +0.11% | 1.4만 |
|---|
| 2025.11.24 | ₩35,002 | ₩35,088 | ₩35,002 | ₩35,043 | +0.11% | 7.1천 |
|---|
| 2025.11.21 | ₩35,163 | ₩35,163 | ₩34,982 | ₩35,069 | -0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩35,109 | ₩35,200 | ₩34,989 | ₩35,043 | -0.19% | 2.1만 |
|---|
| 2025.11.19 | ₩35,083 | ₩35,230 | ₩35,056 | ₩35,109 | +0.08% | 1.2만 |
|---|
| 2025.11.18 | ₩35,083 | ₩35,216 | ₩35,083 | ₩35,123 | +0.11% | 1.9만 |
|---|
| 2025.11.17 | ₩35,109 | ₩35,256 | ₩35,084 | ₩35,136 | +0.08% | 2.5만 |
|---|
| 2025.11.14 | ₩35,149 | ₩35,283 | ₩34,949 | ₩35,190 | +0.11% | 1.8만 |
|---|
| 2025.11.13 | ₩34,989 | ₩35,283 | ₩34,989 | ₩35,069 | +0.23% | 5.6만 |
|---|
| 2025.11.12 | ₩35,176 | ₩35,256 | ₩34,962 | ₩35,069 | -0.30% | 1.3만 |
|---|
| 2025.11.11 | ₩35,216 | ₩35,323 | ₩35,169 | ₩35,203 | -0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩35,149 | ₩35,350 | ₩35,083 | ₩35,203 | +0.15% | 1.2만 |
|---|
| 2025.11.07 | ₩35,149 | ₩35,350 | ₩35,056 | ₩35,163 | +0.04% | 1.5만 |
|---|
| 2025.11.06 | ₩35,056 | ₩35,169 | ₩34,976 | ₩35,096 | +0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩35,136 | ₩35,203 | ₩35,056 | ₩35,056 | -0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩35,083 | ₩35,149 | ₩34,976 | ₩35,029 | -0.15% | 8.4천 |
|---|
| 2025.11.03 | ₩35,083 | ₩35,230 | ₩34,989 | ₩35,096 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩34,842 | ₩35,190 | ₩34,842 | ₩35,043 | +0.58% | 12.5만 |
|---|
| 2025.10.30 | ₩35,056 | ₩35,083 | ₩34,829 | ₩34,909 | -0.42% | 1.1만 |
|---|
| 2025.10.29 | ₩35,176 | ₩35,176 | ₩34,949 | ₩35,002 | -0.49% | 5.4천 |
|---|
| 2025.10.28 | ₩35,203 | ₩35,203 | ₩35,002 | ₩35,002 | -0.57% | 4.9천 |
|---|
| 2025.10.27 | ₩35,033 | ₩35,243 | ₩34,922 | ₩35,083 | +0.14% | 2.7만 |
|---|
| 2025.10.24 | ₩35,083 | ₩35,128 | ₩35,002 | ₩35,056 | -0.08% | 6.7천 |
|---|
| 2025.10.23 | ₩34,989 | ₩35,083 | ₩34,815 | ₩34,909 | -0.23% | 1.3만 |
|---|
| 2025.10.22 | ₩34,855 | ₩35,016 | ₩34,842 | ₩34,895 | +0.12% | 7.4천 |
|---|
| 2025.10.21 | ₩34,922 | ₩35,029 | ₩34,922 | ₩34,936 | +0.04% | 6.6천 |
|---|
| 2025.10.20 | ₩34,829 | ₩35,029 | ₩34,829 | ₩34,922 | +0.27% | 1.1만 |
|---|
| 2025.10.17 | ₩34,762 | ₩34,994 | ₩34,762 | ₩34,815 | +0.15% | 3.1만 |
|---|
| 2025.10.16 | ₩34,644 | ₩35,083 | ₩34,644 | ₩34,762 | +0.34% | 5.2만 |
|---|
| 2025.10.15 | ₩34,708 | ₩34,813 | ₩34,535 | ₩34,575 | -0.39% | 2.9만 |
|---|
| 2025.10.14 | ₩34,575 | ₩34,628 | ₩34,521 | ₩34,575 | 0.00% | 1.5만 |
|---|
| 2025.10.13 | ₩34,588 | ₩34,695 | ₩34,521 | ₩34,535 | -0.15% | 2만 |
|---|
| 2025.10.10 | ₩34,588 | ₩34,615 | ₩34,496 | ₩34,550 | -0.11% | 4.8천 |
|---|
