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 | ₩34,376 | ₩34,376 | ₩34,295 | ₩34,309 | -0.19% | 6.5천 |
| 2026.10.08 | ₩34,189 | ₩34,457 | ₩34,189 | ₩34,309 | +0.35% | 1.6만 |
| 2026.10.07 | ₩34,336 | ₩34,483 | ₩34,201 | ₩34,243 | -0.27% | 2.6만 |
| 2026.10.06 | ₩34,470 | ₩34,564 | ₩34,336 | ₩34,390 | -0.23% | 2.3만 |
| 2026.10.05 | ₩34,309 | ₩34,517 | ₩34,256 | ₩34,470 | +0.47% | 1.7만 |
| 2026.10.02 | ₩34,443 | ₩34,630 | ₩34,326 | ₩34,376 | -0.19% | 2만 |
| 2026.10.01 | ₩34,136 | ₩34,550 | ₩34,029 | ₩34,457 | +0.94% | 11.8만 |
| 2026.09.30 | ₩34,416 | ₩34,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,764 |
| +1.01% |
| 27.3만 |
| 2026.09.29 | ₩34,443 | ₩34,590 | ₩34,366 | ₩34,590 | +0.43% | 3.3만 |
|---|
| 2026.09.28 | ₩34,390 | ₩34,443 | ₩34,270 | ₩34,443 | +0.16% | 2.9만 |
|---|
| 2026.09.25 | ₩34,403 | ₩34,423 | ₩34,309 | ₩34,390 | -0.04% | 1.3만 |
|---|
| 2026.09.24 | ₩34,483 | ₩34,483 | ₩34,403 | ₩34,470 | -0.04% | 1.1만 |
|---|
| 2026.09.23 | ₩34,510 | ₩34,617 | ₩34,363 | ₩34,510 | 0.00% | 2.6만 |
|---|
| 2026.09.22 | ₩34,457 | ₩34,617 | ₩34,457 | ₩34,617 | +0.47% | 1.7만 |
|---|
| 2026.09.21 | ₩34,508 | ₩34,684 | ₩34,430 | ₩34,604 | +0.28% | 1.9만 |
|---|
| 2026.09.18 | ₩34,336 | ₩34,503 | ₩34,317 | ₩34,443 | +0.31% | 6.8천 |
|---|
| 2026.09.17 | ₩34,443 | ₩34,443 | ₩34,350 | ₩34,390 | -0.16% | 1.3만 |
|---|
| 2026.09.16 | ₩34,323 | ₩34,390 | ₩34,269 | ₩34,376 | +0.16% | 3.1만 |
|---|
| 2026.09.15 | ₩34,229 | ₩34,376 | ₩34,162 | ₩34,363 | +0.39% | 7.6만 |
|---|
| 2026.09.14 | ₩34,202 | ₩34,256 | ₩34,176 | ₩34,243 | +0.12% | 2.6만 |
|---|
| 2026.09.11 | ₩34,176 | ₩34,243 | ₩34,109 | ₩34,216 | +0.12% | 3.5만 |
|---|
| 2026.09.10 | ₩34,256 | ₩34,283 | ₩34,069 | ₩34,176 | -0.23% | 2.8만 |
|---|
| 2026.09.09 | ₩34,269 | ₩34,283 | ₩34,229 | ₩34,283 | +0.04% | 2.1만 |
|---|
| 2026.09.08 | ₩34,229 | ₩34,283 | ₩34,202 | ₩34,256 | +0.08% | 1.2만 |
|---|
| 2026.09.04 | ₩34,176 | ₩34,336 | ₩34,176 | ₩34,229 | +0.16% | 2.8만 |
|---|
| 2026.09.03 | ₩34,229 | ₩34,276 | ₩34,199 | ₩34,216 | -0.04% | 2만 |
|---|
| 2026.09.02 | ₩34,256 | ₩34,256 | ₩34,202 | ₩34,256 | 0.00% | 1.4만 |
|---|
| 2026.09.01 | ₩34,176 | ₩34,256 | ₩34,176 | ₩34,256 | +0.23% | 1.9만 |
|---|
| 2026.08.31 | ₩34,202 | ₩34,256 | ₩34,176 | ₩34,256 | +0.16% | 2.4만 |
|---|
| 2026.08.28 | ₩34,189 | ₩34,256 | ₩34,189 | ₩34,202 | +0.04% | 1.3만 |
|---|
| 2026.08.27 | ₩34,189 | ₩34,237 | ₩34,189 | ₩34,229 | +0.12% | 1.3만 |
|---|
| 2026.08.26 | ₩34,269 | ₩34,336 | ₩34,176 | ₩34,182 | -0.25% | 1.4만 |
|---|
| 2026.08.25 | ₩34,189 | ₩34,283 | ₩34,189 | ₩34,281 | +0.27% | 1.3만 |
|---|
| 2026.08.24 | ₩34,243 | ₩34,273 | ₩34,216 | ₩34,256 | +0.04% | 8.2천 |
|---|
| 2026.08.21 | ₩34,149 | ₩34,243 | ₩34,149 | ₩34,216 | +0.20% | 1.1만 |
|---|
| 2026.08.20 | ₩34,216 | ₩34,243 | ₩34,169 | ₩34,202 | -0.04% | 1.8만 |
|---|
| 2026.08.19 | ₩34,189 | ₩34,222 | ₩34,136 | ₩34,222 | +0.10% | 3.5만 |
|---|
| 2026.08.18 | ₩34,189 | ₩34,229 | ₩34,149 | ₩34,162 | -0.08% | 1.5만 |
|---|
| 2026.08.17 | ₩34,269 | ₩34,309 | ₩34,189 | ₩34,189 | -0.23% | 1.1만 |
|---|
| 2026.08.14 | ₩34,243 | ₩34,350 | ₩34,243 | ₩34,269 | +0.08% | 1.4만 |
|---|
| 2026.08.13 | ₩34,202 | ₩34,296 | ₩34,202 | ₩34,243 | +0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩34,216 | ₩34,283 | ₩34,216 | ₩34,248 | +0.09% | 2.7만 |
|---|
| 2026.08.11 | ₩34,269 | ₩34,283 | ₩34,202 | ₩34,222 | -0.14% | 1.2만 |
|---|
| 2026.08.10 | ₩34,176 | ₩34,216 | ₩34,176 | ₩34,202 | +0.08% | 1.2만 |
|---|
| 2026.08.07 | ₩34,162 | ₩34,209 | ₩34,162 | ₩34,202 | +0.12% | 9.6천 |
|---|
| 2026.08.06 | ₩34,149 | ₩34,256 | ₩34,136 | ₩34,162 | +0.04% | 2.2만 |
|---|
| 2026.08.05 | ₩34,136 | ₩34,243 | ₩34,136 | ₩34,162 | +0.08% | 2만 |
|---|
| 2026.08.04 | ₩34,162 | ₩34,243 | ₩34,136 | ₩34,189 | +0.08% | 2.7만 |
|---|
| 2026.08.03 | ₩34,122 | ₩34,202 | ₩34,122 | ₩34,189 | +0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩34,082 | ₩34,176 | ₩34,082 | ₩34,176 | +0.27% | 5.5만 |
|---|
| 2026.07.30 | ₩34,042 | ₩34,149 | ₩34,042 | ₩34,149 | +0.31% | 2.5만 |
|---|
| 2026.07.29 | ₩34,042 | ₩34,122 | ₩34,042 | ₩34,042 | 0.00% | 2.1만 |
|---|
| 2026.07.28 | ₩34,042 | ₩34,109 | ₩34,029 | ₩34,082 | +0.12% | 3.2만 |
|---|
| 2026.07.27 | ₩34,283 | ₩34,283 | ₩34,029 | ₩34,042 | -0.70% | 19.7만 |
|---|
| 2026.07.24 | ₩34,204 | ₩34,236 | ₩34,122 | ₩34,162 | -0.12% | 2.8만 |
|---|
| 2026.07.23 | ₩34,229 | ₩34,296 | ₩34,122 | ₩34,189 | -0.12% | 8.7만 |
|---|
| 2026.07.22 | ₩34,283 | ₩34,283 | ₩34,216 | ₩34,249 | -0.10% | 1.7만 |
|---|
| 2026.07.21 | ₩34,269 | ₩34,386 | ₩34,236 | ₩34,243 | -0.08% | 3.1만 |
|---|
| 2026.07.20 | ₩34,309 | ₩34,402 | ₩34,243 | ₩34,309 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩34,470 | ₩34,470 | ₩34,243 | ₩34,363 | -0.31% | 2.6만 |
|---|
| 2026.07.16 | ₩34,443 | ₩34,483 | ₩34,392 | ₩34,392 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩34,403 | ₩34,483 | ₩34,229 | ₩34,483 | +0.23% | 2.9만 |
|---|
| 2026.07.14 | ₩34,363 | ₩34,403 | ₩34,229 | ₩34,323 | -0.12% | 2만 |
|---|
| 2026.07.13 | ₩34,029 | ₩34,443 | ₩34,029 | ₩34,350 | +0.94% | 14만 |
|---|
| 2026.07.10 | ₩34,095 | ₩34,109 | ₩33,988 | ₩34,069 | -0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩34,029 | ₩34,095 | ₩33,988 | ₩34,095 | +0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩34,029 | ₩34,042 | ₩33,868 | ₩34,029 | 0.00% | 1.9만 |
|---|
| 2026.07.07 | ₩34,042 | ₩34,122 | ₩33,988 | ₩34,055 | +0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩34,162 | ₩34,162 | ₩34,044 | ₩34,149 | -0.04% | 1.6만 |
|---|
| 2026.07.02 | ₩34,109 | ₩34,162 | ₩34,042 | ₩34,095 | -0.04% | 1.8만 |
|---|
| 2026.07.01 | ₩34,042 | ₩34,109 | ₩33,935 | ₩34,109 | +0.20% | 5.7만 |
|---|
| 2026.06.30 | ₩34,390 | ₩34,510 | ₩34,309 | ₩34,457 | +0.19% | 18.2만 |
|---|
| 2026.06.29 | ₩34,376 | ₩34,510 | ₩34,350 | ₩34,470 | +0.27% | 2.6만 |
|---|
| 2026.06.26 | ₩34,283 | ₩34,497 | ₩34,283 | ₩34,416 | +0.39% | 3만 |
|---|
| 2026.06.25 | ₩34,363 | ₩34,494 | ₩34,283 | ₩34,363 | 0.00% | 2.4만 |
|---|
| 2026.06.24 | ₩34,497 | ₩34,644 | ₩34,363 | ₩34,363 | -0.39% | 3.3만 |
|---|
| 2026.06.23 | ₩34,523 | ₩34,630 | ₩34,363 | ₩34,490 | -0.10% | 2.4만 |
|---|
| 2026.06.22 | ₩34,804 | ₩34,804 | ₩34,510 | ₩34,523 | -0.81% | 2.2만 |
|---|
| 2026.06.18 | ₩34,871 | ₩34,885 | ₩34,671 | ₩34,804 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩34,697 | ₩34,885 | ₩34,671 | ₩34,777 | +0.23% | 1.2만 |
|---|
| 2026.06.16 | ₩34,737 | ₩34,844 | ₩34,697 | ₩34,778 | +0.12% | 2.4만 |
|---|
| 2026.06.15 | ₩34,483 | ₩34,737 | ₩34,483 | ₩34,737 | +0.74% | 1.5만 |
|---|
| 2026.06.12 | ₩34,684 | ₩34,711 | ₩34,483 | ₩34,590 | -0.27% | 7.6천 |
|---|
| 2026.06.11 | ₩34,684 | ₩34,737 | ₩34,577 | ₩34,630 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩34,483 | ₩34,697 | ₩34,481 | ₩34,550 | +0.19% | 2.3만 |
|---|
| 2026.06.09 | ₩34,550 | ₩34,564 | ₩34,443 | ₩34,564 | +0.04% | 1.5만 |
|---|
| 2026.06.08 | ₩34,457 | ₩34,550 | ₩34,376 | ₩34,550 | +0.27% | 1.6만 |
|---|
| 2026.06.05 | ₩34,457 | ₩34,590 | ₩34,443 | ₩34,457 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩34,570 | ₩34,609 | ₩34,470 | ₩34,483 | -0.25% | 2.3만 |
|---|
| 2026.06.03 | ₩34,510 | ₩34,697 | ₩34,483 | ₩34,510 | 0.00% | 1.4만 |
|---|
| 2026.06.02 | ₩34,644 | ₩34,818 | ₩34,510 | ₩34,510 | -0.39% | 1.2만 |
|---|
| 2026.06.01 | ₩34,617 | ₩34,816 | ₩34,602 | ₩34,684 | +0.19% | 1.2만 |
|---|
| 2026.05.29 | ₩34,764 | ₩34,818 | ₩34,564 | ₩34,590 | -0.50% | 2.1만 |
|---|
| 2026.05.28 | ₩34,644 | ₩34,778 | ₩34,644 | ₩34,771 | +0.37% | 2.3만 |
|---|
| 2026.05.27 | ₩34,818 | ₩34,818 | ₩34,596 | ₩34,684 | -0.38% | 8.5천 |
|---|
| 2026.05.26 | ₩34,751 | ₩34,818 | ₩34,697 | ₩34,818 | +0.19% | 9.2천 |
|---|
| 2026.05.22 | ₩34,644 | ₩34,778 | ₩34,597 | ₩34,758 | +0.33% | 1.1만 |
|---|
| 2026.05.21 | ₩34,644 | ₩34,737 | ₩34,577 | ₩34,657 | +0.04% | 8.8천 |
|---|
| 2026.05.20 | ₩34,657 | ₩34,764 | ₩34,617 | ₩34,737 | +0.23% | 7.5천 |
|---|
| 2026.05.19 | ₩34,564 | ₩34,657 | ₩34,510 | ₩34,657 | +0.27% | 2.1만 |
|---|
| 2026.05.18 | ₩34,510 | ₩34,671 | ₩34,457 | ₩34,624 | +0.33% | 1.9만 |
|---|
| 2026.05.15 | ₩34,430 | ₩34,604 | ₩34,430 | ₩34,510 | +0.23% | 3.1만 |
|---|
| 2026.05.14 | ₩34,376 | ₩34,630 | ₩34,376 | ₩34,630 | +0.74% | 2.5만 |
|---|
| 2026.05.13 | ₩34,523 | ₩34,523 | ₩34,336 | ₩34,457 | -0.19% | 1.8만 |
|---|
| 2026.05.12 | ₩34,577 | ₩34,577 | ₩34,416 | ₩34,523 | -0.15% | 2.2만 |
|---|
| 2026.05.11 | ₩34,737 | ₩34,791 | ₩34,523 | ₩34,523 | -0.62% | 2.7만 |
|---|
| 2026.05.08 | ₩34,523 | ₩34,791 | ₩34,523 | ₩34,697 | +0.50% | 1.4만 |
|---|
| 2026.05.07 | ₩34,617 | ₩34,671 | ₩34,577 | ₩34,577 | -0.12% | 1.3만 |
|---|
| 2026.05.06 | ₩34,711 | ₩34,764 | ₩34,617 | ₩34,617 | -0.27% | 1.3만 |
|---|
| 2026.05.05 | ₩34,577 | ₩34,818 | ₩34,577 | ₩34,657 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩34,671 | ₩34,751 | ₩34,585 | ₩34,724 | +0.15% | 1.3만 |
|---|
| 2026.05.01 | ₩34,831 | ₩34,831 | ₩34,644 | ₩34,778 | -0.15% | 8.2천 |
|---|
| 2026.04.30 | ₩34,523 | ₩34,871 | ₩34,523 | ₩34,724 | +0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩34,711 | ₩34,751 | ₩34,497 | ₩34,523 | -0.54% | 1.8만 |
|---|
| 2026.04.28 | ₩34,564 | ₩34,724 | ₩34,510 | ₩34,724 | +0.46% | 1.8만 |
|---|
| 2026.04.27 | ₩34,564 | ₩34,704 | ₩34,564 | ₩34,617 | +0.15% | 5.4천 |
|---|
| 2026.04.24 | ₩34,483 | ₩34,671 | ₩34,483 | ₩34,671 | +0.54% | 2.1만 |
|---|
| 2026.04.23 | ₩34,644 | ₩34,697 | ₩34,403 | ₩34,604 | -0.12% | 4.8만 |
|---|
| 2026.04.22 | ₩34,483 | ₩34,751 | ₩34,457 | ₩34,737 | +0.74% | 1.3만 |
|---|
| 2026.04.21 | ₩34,523 | ₩34,764 | ₩34,457 | ₩34,488 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩34,537 | ₩34,684 | ₩34,510 | ₩34,604 | +0.19% | 9.5천 |
|---|
| 2026.04.17 | ₩34,844 | ₩34,844 | ₩34,550 | ₩34,564 | -0.81% | 1.4만 |
|---|
| 2026.04.16 | ₩34,764 | ₩34,844 | ₩34,630 | ₩34,711 | -0.15% | 1.7만 |
|---|
| 2026.04.15 | ₩34,711 | ₩34,831 | ₩34,630 | ₩34,630 | -0.23% | 1.5만 |
|---|
| 2026.04.14 | ₩34,510 | ₩34,630 | ₩34,436 | ₩34,630 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩34,457 | ₩34,617 | ₩34,430 | ₩34,517 | +0.17% | 1.1만 |
|---|
| 2026.04.10 | ₩34,604 | ₩34,604 | ₩34,403 | ₩34,577 | -0.08% | 1.3만 |
|---|
| 2026.04.09 | ₩34,390 | ₩34,577 | ₩34,308 | ₩34,550 | +0.47% | 2.6만 |
|---|
| 2026.04.08 | ₩34,537 | ₩34,537 | ₩34,350 | ₩34,416 | -0.35% | 0 |
|---|
| 2026.04.07 | ₩34,457 | ₩34,457 | ₩34,202 | ₩34,390 | -0.19% | 1.1만 |
|---|
| 2026.04.06 | ₩34,216 | ₩34,443 | ₩34,216 | ₩34,363 | +0.43% | 1.5만 |
|---|
| 2026.04.02 | ₩34,122 | ₩34,323 | ₩34,109 | ₩34,296 | +0.51% | 3.1만 |
|---|
| 2026.04.01 | ₩34,176 | ₩34,363 | ₩33,988 | ₩34,136 | -0.12% | 2.4만 |
|---|
| 2026.03.31 | ₩34,564 | ₩34,564 | ₩34,403 | ₩34,457 | -0.31% | 14.7만 |
|---|
| 2026.03.30 | ₩34,430 | ₩34,604 | ₩34,350 | ₩34,416 | -0.04% | 1.9만 |
|---|
| 2026.03.27 | ₩34,510 | ₩34,564 | ₩34,363 | ₩34,363 | -0.43% | 2.4만 |
|---|
| 2026.03.26 | ₩34,951 | ₩35,032 | ₩34,376 | ₩34,416 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩35,099 | ₩35,099 | ₩34,911 | ₩34,911 | -0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩34,805 | ₩35,005 | ₩34,804 | ₩34,898 | +0.27% | 1.7만 |
|---|
| 2026.03.23 | ₩34,784 | ₩34,918 | ₩34,711 | ₩34,918 | +0.38% | 1.6만 |
|---|
| 2026.03.20 | ₩34,858 | ₩34,871 | ₩34,684 | ₩34,764 | -0.27% | 2.8만 |
|---|
| 2026.03.19 | ₩34,938 | ₩35,057 | ₩34,831 | ₩34,965 | +0.08% | 1.5만 |
|---|
| 2026.03.18 | ₩35,052 | ₩35,099 | ₩34,938 | ₩34,965 | -0.25% | 1.7만 |
|---|
| 2026.03.17 | ₩35,006 | ₩35,112 | ₩35,005 | ₩35,018 | +0.03% | 5.9천 |
|---|
| 2026.03.16 | ₩34,976 | ₩35,099 | ₩34,903 | ₩34,978 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩34,898 | ₩35,058 | ₩34,898 | ₩34,951 | +0.15% | 1.4만 |
|---|
| 2026.03.12 | ₩34,831 | ₩34,978 | ₩34,684 | ₩34,978 | +0.42% | 1.4만 |
|---|
| 2026.03.11 | ₩34,911 | ₩34,965 | ₩34,844 | ₩34,928 | +0.05% | 7.6천 |
|---|
| 2026.03.10 | ₩34,844 | ₩34,978 | ₩34,844 | ₩34,978 | +0.38% | 1 |
|---|
| 2026.03.09 | ₩34,925 | ₩34,938 | ₩34,537 | ₩34,798 | -0.36% | 1 |
|---|
| 2026.03.06 | ₩35,045 | ₩35,045 | ₩34,871 | ₩34,978 | -0.19% | 1 |
|---|
| 2026.03.05 | ₩35,045 | ₩35,112 | ₩35,045 | ₩35,062 | +0.05% | 1 |
|---|
| 2026.03.04 | ₩35,018 | ₩35,112 | ₩34,885 | ₩35,045 | +0.08% | 1 |
|---|
| 2026.03.03 | ₩34,844 | ₩35,045 | ₩34,844 | ₩34,965 | +0.35% | 1 |
|---|
| 2026.03.02 | ₩34,925 | ₩35,045 | ₩34,818 | ₩34,868 | -0.16% | 1 |
|---|
| 2026.02.27 | ₩34,965 | ₩35,099 | ₩34,644 | ₩35,099 | +0.38% | 1 |
|---|
| 2026.02.26 | ₩35,099 | ₩35,112 | ₩34,951 | ₩34,965 | -0.38% | 5.1천 |
|---|
| 2026.02.25 | ₩35,045 | ₩35,143 | ₩34,965 | ₩34,965 | -0.23% | 1 |
|---|
| 2026.02.24 | ₩35,192 | ₩35,192 | ₩35,045 | ₩35,045 | -0.42% | 1 |
|---|
| 2026.02.23 | ₩35,112 | ₩35,192 | ₩35,056 | ₩35,125 | +0.04% | 1 |
|---|
| 2026.02.20 | ₩35,058 | ₩35,206 | ₩35,058 | ₩35,139 | +0.23% | 1만 |
|---|
| 2026.02.19 | ₩35,099 | ₩35,166 | ₩34,992 | ₩35,085 | -0.04% | 1.3만 |
|---|
| 2026.02.18 | ₩35,159 | ₩35,273 | ₩34,992 | ₩35,018 | -0.40% | 2.1만 |
|---|
| 2026.02.17 | ₩35,085 | ₩35,179 | ₩34,992 | ₩35,072 | -0.04% | 1.6만 |
|---|
| 2026.02.13 | ₩35,005 | ₩35,032 | ₩34,885 | ₩34,978 | -0.08% | 7천 |
|---|
| 2026.02.12 | ₩35,099 | ₩35,111 | ₩34,885 | ₩34,911 | -0.53% | 1.4만 |
|---|
| 2026.02.11 | ₩35,192 | ₩35,224 | ₩35,112 | ₩35,112 | -0.23% | 8.6천 |
|---|
| 2026.02.10 | ₩35,206 | ₩35,206 | ₩35,072 | ₩35,085 | -0.34% | 1.1만 |
|---|
| 2026.02.09 | ₩35,045 | ₩35,192 | ₩35,018 | ₩35,192 | +0.42% | 3.3만 |
|---|
| 2026.02.06 | ₩35,018 | ₩35,125 | ₩34,992 | ₩35,085 | +0.19% | 1.8만 |
|---|
| 2026.02.05 | ₩34,978 | ₩35,085 | ₩34,831 | ₩35,045 | +0.19% | 3.3만 |
|---|
| 2026.02.04 | ₩34,978 | ₩34,978 | ₩34,831 | ₩34,968 | -0.03% | 6.7천 |
|---|
| 2026.02.03 | ₩34,951 | ₩35,025 | ₩34,831 | ₩34,977 | +0.07% | 1.2만 |
|---|
| 2026.02.02 | ₩34,871 | ₩35,058 | ₩34,871 | ₩35,025 | +0.44% | 1.6만 |
|---|
| 2026.01.30 | ₩34,818 | ₩34,951 | ₩34,791 | ₩34,938 | +0.35% | 2.2만 |
|---|
| 2026.01.29 | ₩34,885 | ₩34,911 | ₩34,806 | ₩34,895 | +0.03% | 1.5만 |
|---|
| 2026.01.28 | ₩34,724 | ₩34,898 | ₩34,724 | ₩34,871 | +0.42% | 3.3만 |
|---|
| 2026.01.27 | ₩34,778 | ₩34,844 | ₩34,711 | ₩34,791 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩35,058 | ₩35,058 | ₩34,590 | ₩34,697 | -1.03% | 3.1만 |
|---|
| 2026.01.23 | ₩35,005 | ₩35,072 | ₩34,765 | ₩35,045 | +0.11% | 1.3만 |
|---|
| 2026.01.22 | ₩34,818 | ₩35,018 | ₩34,684 | ₩34,978 | +0.46% | 2.3만 |
|---|
| 2026.01.21 | ₩34,697 | ₩34,951 | ₩34,617 | ₩34,764 | +0.19% | 2.2만 |
|---|
| 2026.01.20 | ₩34,858 | ₩34,858 | ₩34,599 | ₩34,617 | -0.69% | 1.8만 |
|---|
| 2026.01.16 | ₩34,844 | ₩35,005 | ₩34,778 | ₩34,858 | +0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩34,965 | ₩35,005 | ₩34,741 | ₩34,992 | +0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩34,831 | ₩34,898 | ₩34,697 | ₩34,898 | +0.19% | 1.6만 |
|---|
| 2026.01.13 | ₩34,764 | ₩34,858 | ₩34,723 | ₩34,831 | +0.19% | 7.8천 |
|---|
| 2026.01.12 | ₩34,697 | ₩34,764 | ₩34,550 | ₩34,676 | -0.06% | 2만 |
|---|
| 2026.01.09 | ₩34,818 | ₩34,818 | ₩34,564 | ₩34,577 | -0.69% | 1.8만 |
|---|
| 2026.01.08 | ₩34,590 | ₩34,818 | ₩34,590 | ₩34,751 | +0.46% | 3.2만 |
|---|
| 2026.01.07 | ₩34,697 | ₩34,697 | ₩34,592 | ₩34,644 | -0.15% | 1.5만 |
|---|
| 2026.01.06 | ₩34,644 | ₩34,711 | ₩34,564 | ₩34,657 | +0.04% | 2만 |
|---|
| 2026.01.05 | ₩34,697 | ₩34,697 | ₩34,510 | ₩34,617 | -0.23% | 1.9만 |
|---|
| 2026.01.02 | ₩34,553 | ₩34,643 | ₩34,510 | ₩34,510 | -0.12% | 6.5천 |
|---|
| 2025.12.31 | ₩34,523 | ₩34,657 | ₩34,350 | ₩34,617 | +0.27% | 12.4만 |
|---|
| 2025.12.30 | ₩34,858 | ₩34,925 | ₩34,858 | ₩34,925 | +0.19% | 9.8천 |
|---|
| 2025.12.29 | ₩34,871 | ₩34,911 | ₩34,858 | ₩34,858 | -0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩34,922 | ₩35,018 | ₩34,871 | ₩34,898 | -0.07% | 8.6천 |
|---|
| 2025.12.24 | ₩34,965 | ₩34,965 | ₩34,858 | ₩34,918 | -0.13% | 2.8만 |
|---|
| 2025.12.23 | ₩34,898 | ₩35,009 | ₩34,844 | ₩34,879 | -0.06% | 2.2만 |
|---|
| 2025.12.22 | ₩35,058 | ₩35,058 | ₩34,885 | ₩34,898 | -0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩35,058 | ₩35,196 | ₩34,978 | ₩34,978 | -0.23% | 3.2만 |
|---|
| 2025.12.18 | ₩35,032 | ₩35,152 | ₩35,032 | ₩35,112 | +0.23% | 9.2천 |
|---|
| 2025.12.17 | ₩35,018 | ₩35,179 | ₩34,992 | ₩35,058 | +0.11% | 9.2천 |
|---|
| 2025.12.16 | ₩34,992 | ₩35,166 | ₩34,992 | ₩34,992 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩35,206 | ₩35,206 | ₩34,978 | ₩35,005 | -0.57% | 1.4만 |
|---|
| 2025.12.12 | ₩35,152 | ₩35,179 | ₩35,045 | ₩35,085 | -0.19% | 2.1만 |
|---|
| 2025.12.11 | ₩35,018 | ₩35,195 | ₩35,018 | ₩35,152 | +0.38% | 8.1천 |
|---|
| 2025.12.10 | ₩35,166 | ₩35,206 | ₩34,951 | ₩35,050 | -0.33% | 1.4만 |
|---|
| 2025.12.09 | ₩35,125 | ₩35,206 | ₩35,032 | ₩35,206 | +0.23% | 1.2만 |
|---|
| 2025.12.08 | ₩35,112 | ₩35,152 | ₩34,977 | ₩35,139 | +0.08% | 7.7천 |
|---|
| 2025.12.05 | ₩35,058 | ₩35,125 | ₩34,978 | ₩35,018 | -0.11% | 1.3만 |
|---|
| 2025.12.04 | ₩35,059 | ₩35,072 | ₩34,978 | ₩34,992 | -0.19% | 1.1만 |
|---|
| 2025.12.03 | ₩35,032 | ₩35,125 | ₩35,018 | ₩35,058 | +0.08% | 5.3천 |
|---|
| 2025.12.02 | ₩35,139 | ₩35,179 | ₩35,001 | ₩35,045 | -0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩34,938 | ₩35,259 | ₩34,938 | ₩35,018 | +0.23% | 2만 |
|---|
| 2025.11.28 | ₩35,112 | ₩35,286 | ₩34,858 | ₩34,911 | -0.57% | 7만 |
|---|
| 2025.11.26 | ₩35,246 | ₩35,246 | ₩35,125 | ₩35,152 | -0.27% | 1.3만 |
|---|
| 2025.11.25 | ₩35,072 | ₩35,179 | ₩35,072 | ₩35,112 | +0.11% | 1.4만 |
|---|
| 2025.11.24 | ₩35,032 | ₩35,117 | ₩35,032 | ₩35,072 | +0.11% | 7.1천 |
|---|
| 2025.11.21 | ₩35,192 | ₩35,192 | ₩35,012 | ₩35,099 | -0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩35,139 | ₩35,230 | ₩35,018 | ₩35,072 | -0.19% | 2.1만 |
|---|
| 2025.11.19 | ₩35,112 | ₩35,259 | ₩35,085 | ₩35,139 | +0.08% | 1.2만 |
|---|
| 2025.11.18 | ₩35,112 | ₩35,246 | ₩35,112 | ₩35,152 | +0.11% | 1.9만 |
|---|
| 2025.11.17 | ₩35,139 | ₩35,286 | ₩35,113 | ₩35,166 | +0.08% | 2.5만 |
|---|
| 2025.11.14 | ₩35,179 | ₩35,313 | ₩34,978 | ₩35,219 | +0.11% | 1.8만 |
|---|
| 2025.11.13 | ₩35,018 | ₩35,313 | ₩35,018 | ₩35,099 | +0.23% | 5.6만 |
|---|
| 2025.11.12 | ₩35,206 | ₩35,286 | ₩34,992 | ₩35,099 | -0.30% | 1.3만 |
|---|
| 2025.11.11 | ₩35,246 | ₩35,353 | ₩35,199 | ₩35,232 | -0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩35,179 | ₩35,380 | ₩35,112 | ₩35,232 | +0.15% | 1.2만 |
|---|
| 2025.11.07 | ₩35,179 | ₩35,380 | ₩35,085 | ₩35,192 | +0.04% | 1.5만 |
|---|
| 2025.11.06 | ₩35,085 | ₩35,198 | ₩35,005 | ₩35,125 | +0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩35,166 | ₩35,232 | ₩35,085 | ₩35,085 | -0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩35,112 | ₩35,179 | ₩35,005 | ₩35,058 | -0.15% | 8.4천 |
|---|
| 2025.11.03 | ₩35,112 | ₩35,259 | ₩35,018 | ₩35,125 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩34,871 | ₩35,219 | ₩34,871 | ₩35,072 | +0.58% | 12.5만 |
|---|
| 2025.10.30 | ₩35,085 | ₩35,112 | ₩34,858 | ₩34,938 | -0.42% | 1.1만 |
|---|
| 2025.10.29 | ₩35,206 | ₩35,206 | ₩34,978 | ₩35,032 | -0.49% | 5.4천 |
|---|
| 2025.10.28 | ₩35,232 | ₩35,232 | ₩35,032 | ₩35,032 | -0.57% | 4.9천 |
|---|
| 2025.10.27 | ₩35,062 | ₩35,273 | ₩34,951 | ₩35,112 | +0.14% | 2.7만 |
|---|
| 2025.10.24 | ₩35,112 | ₩35,158 | ₩35,032 | ₩35,085 | -0.08% | 6.7천 |
|---|
| 2025.10.23 | ₩35,018 | ₩35,112 | ₩34,844 | ₩34,938 | -0.23% | 1.3만 |
|---|
| 2025.10.22 | ₩34,885 | ₩35,045 | ₩34,871 | ₩34,925 | +0.12% | 7.4천 |
|---|
| 2025.10.21 | ₩34,951 | ₩35,058 | ₩34,951 | ₩34,965 | +0.04% | 6.6천 |
|---|
| 2025.10.20 | ₩34,858 | ₩35,058 | ₩34,858 | ₩34,951 | +0.27% | 1.1만 |
|---|
| 2025.10.17 | ₩34,791 | ₩35,024 | ₩34,791 | ₩34,844 | +0.15% | 3.1만 |
|---|
| 2025.10.16 | ₩34,673 | ₩35,112 | ₩34,673 | ₩34,791 | +0.34% | 5.2만 |
|---|
| 2025.10.15 | ₩34,737 | ₩34,842 | ₩34,564 | ₩34,604 | -0.39% | 2.9만 |
|---|
| 2025.10.14 | ₩34,604 | ₩34,657 | ₩34,550 | ₩34,604 | 0.00% | 1.5만 |
|---|
| 2025.10.13 | ₩34,617 | ₩34,724 | ₩34,550 | ₩34,564 | -0.15% | 2만 |
|---|
| 2025.10.10 | ₩34,617 | ₩34,644 | ₩34,525 | ₩34,579 | -0.11% | 4.8천 |
|---|
