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 | ₩34,295 | ₩34,295 | ₩34,214 | ₩34,228 | -0.19% | 6.5천 |
| 2026.10.08 | ₩34,108 | ₩34,375 | ₩34,108 | ₩34,228 | +0.35% | 1.6만 |
| 2026.10.07 | ₩34,255 | ₩34,402 | ₩34,120 | ₩34,162 | -0.27% | 2.6만 |
| 2026.10.06 | ₩34,389 | ₩34,482 | ₩34,255 | ₩34,308 | -0.23% | 2.3만 |
| 2026.10.05 | ₩34,228 | ₩34,435 | ₩34,175 | ₩34,389 | +0.47% | 1.7만 |
| 2026.10.02 | ₩34,362 | ₩34,549 | ₩34,245 | ₩34,295 | -0.19% | 2만 |
| 2026.10.01 | ₩34,055 | ₩34,469 | ₩33,948 | ₩34,375 | +0.94% | 11.8만 |
| 2026.09.30 | ₩34,335 | ₩34,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,682 |
| +1.01% |
| 27.3만 |
| 2026.09.29 | ₩34,362 | ₩34,509 | ₩34,285 | ₩34,509 | +0.43% | 3.3만 |
|---|
| 2026.09.28 | ₩34,308 | ₩34,362 | ₩34,189 | ₩34,362 | +0.16% | 2.9만 |
|---|
| 2026.09.25 | ₩34,322 | ₩34,342 | ₩34,228 | ₩34,308 | -0.04% | 1.3만 |
|---|
| 2026.09.24 | ₩34,402 | ₩34,402 | ₩34,322 | ₩34,389 | -0.04% | 1.1만 |
|---|
| 2026.09.23 | ₩34,429 | ₩34,535 | ₩34,282 | ₩34,429 | 0.00% | 2.6만 |
|---|
| 2026.09.22 | ₩34,375 | ₩34,535 | ₩34,375 | ₩34,535 | +0.47% | 1.7만 |
|---|
| 2026.09.21 | ₩34,426 | ₩34,602 | ₩34,348 | ₩34,522 | +0.28% | 1.9만 |
|---|
| 2026.09.18 | ₩34,255 | ₩34,422 | ₩34,236 | ₩34,362 | +0.31% | 6.8천 |
|---|
| 2026.09.17 | ₩34,362 | ₩34,362 | ₩34,268 | ₩34,308 | -0.16% | 1.3만 |
|---|
| 2026.09.16 | ₩34,242 | ₩34,308 | ₩34,188 | ₩34,295 | +0.16% | 3.1만 |
|---|
| 2026.09.15 | ₩34,148 | ₩34,295 | ₩34,082 | ₩34,282 | +0.39% | 7.6만 |
|---|
| 2026.09.14 | ₩34,122 | ₩34,175 | ₩34,095 | ₩34,162 | +0.12% | 2.6만 |
|---|
| 2026.09.11 | ₩34,095 | ₩34,162 | ₩34,028 | ₩34,135 | +0.12% | 3.5만 |
|---|
| 2026.09.10 | ₩34,175 | ₩34,202 | ₩33,988 | ₩34,095 | -0.23% | 2.8만 |
|---|
| 2026.09.09 | ₩34,188 | ₩34,202 | ₩34,148 | ₩34,202 | +0.04% | 2.1만 |
|---|
| 2026.09.08 | ₩34,148 | ₩34,202 | ₩34,122 | ₩34,175 | +0.08% | 1.2만 |
|---|
| 2026.09.04 | ₩34,095 | ₩34,255 | ₩34,095 | ₩34,148 | +0.16% | 2.8만 |
|---|
| 2026.09.03 | ₩34,148 | ₩34,195 | ₩34,119 | ₩34,135 | -0.04% | 2만 |
|---|
| 2026.09.02 | ₩34,175 | ₩34,175 | ₩34,122 | ₩34,175 | 0.00% | 1.4만 |
|---|
| 2026.09.01 | ₩34,095 | ₩34,175 | ₩34,095 | ₩34,175 | +0.23% | 1.9만 |
|---|
| 2026.08.31 | ₩34,122 | ₩34,175 | ₩34,095 | ₩34,175 | +0.16% | 2.4만 |
|---|
| 2026.08.28 | ₩34,108 | ₩34,175 | ₩34,108 | ₩34,122 | +0.04% | 1.3만 |
|---|
| 2026.08.27 | ₩34,108 | ₩34,156 | ₩34,108 | ₩34,148 | +0.12% | 1.3만 |
|---|
| 2026.08.26 | ₩34,188 | ₩34,255 | ₩34,095 | ₩34,102 | -0.25% | 1.4만 |
|---|
| 2026.08.25 | ₩34,108 | ₩34,202 | ₩34,108 | ₩34,200 | +0.27% | 1.3만 |
|---|
| 2026.08.24 | ₩34,162 | ₩34,192 | ₩34,135 | ₩34,175 | +0.04% | 8.2천 |
|---|
| 2026.08.21 | ₩34,068 | ₩34,162 | ₩34,068 | ₩34,135 | +0.20% | 1.1만 |
|---|
| 2026.08.20 | ₩34,135 | ₩34,162 | ₩34,088 | ₩34,122 | -0.04% | 1.8만 |
|---|
| 2026.08.19 | ₩34,108 | ₩34,142 | ₩34,055 | ₩34,142 | +0.10% | 3.5만 |
|---|
| 2026.08.18 | ₩34,108 | ₩34,148 | ₩34,068 | ₩34,082 | -0.08% | 1.5만 |
|---|
| 2026.08.17 | ₩34,188 | ₩34,228 | ₩34,108 | ₩34,108 | -0.23% | 1.1만 |
|---|
| 2026.08.14 | ₩34,162 | ₩34,268 | ₩34,162 | ₩34,188 | +0.08% | 1.4만 |
|---|
| 2026.08.13 | ₩34,122 | ₩34,215 | ₩34,122 | ₩34,162 | +0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩34,135 | ₩34,202 | ₩34,135 | ₩34,167 | +0.09% | 2.7만 |
|---|
| 2026.08.11 | ₩34,188 | ₩34,202 | ₩34,122 | ₩34,142 | -0.14% | 1.2만 |
|---|
| 2026.08.10 | ₩34,095 | ₩34,135 | ₩34,095 | ₩34,122 | +0.08% | 1.2만 |
|---|
| 2026.08.07 | ₩34,082 | ₩34,128 | ₩34,082 | ₩34,122 | +0.12% | 9.6천 |
|---|
| 2026.08.06 | ₩34,068 | ₩34,175 | ₩34,055 | ₩34,082 | +0.04% | 2.2만 |
|---|
| 2026.08.05 | ₩34,055 | ₩34,162 | ₩34,055 | ₩34,082 | +0.08% | 2만 |
|---|
| 2026.08.04 | ₩34,082 | ₩34,162 | ₩34,055 | ₩34,108 | +0.08% | 2.7만 |
|---|
| 2026.08.03 | ₩34,042 | ₩34,121 | ₩34,042 | ₩34,108 | +0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩34,002 | ₩34,095 | ₩34,002 | ₩34,095 | +0.27% | 5.5만 |
|---|
| 2026.07.30 | ₩33,961 | ₩34,068 | ₩33,961 | ₩34,068 | +0.31% | 2.5만 |
|---|
| 2026.07.29 | ₩33,961 | ₩34,041 | ₩33,961 | ₩33,961 | 0.00% | 2.1만 |
|---|
| 2026.07.28 | ₩33,961 | ₩34,028 | ₩33,948 | ₩34,002 | +0.12% | 3.2만 |
|---|
| 2026.07.27 | ₩34,202 | ₩34,202 | ₩33,948 | ₩33,961 | -0.70% | 19.7만 |
|---|
| 2026.07.24 | ₩34,123 | ₩34,155 | ₩34,042 | ₩34,082 | -0.12% | 2.8만 |
|---|
| 2026.07.23 | ₩34,148 | ₩34,215 | ₩34,042 | ₩34,108 | -0.12% | 8.7만 |
|---|
| 2026.07.22 | ₩34,202 | ₩34,202 | ₩34,135 | ₩34,168 | -0.10% | 1.7만 |
|---|
| 2026.07.21 | ₩34,188 | ₩34,305 | ₩34,155 | ₩34,162 | -0.08% | 3.1만 |
|---|
| 2026.07.20 | ₩34,228 | ₩34,321 | ₩34,162 | ₩34,228 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩34,389 | ₩34,389 | ₩34,162 | ₩34,282 | -0.31% | 2.6만 |
|---|
| 2026.07.16 | ₩34,362 | ₩34,402 | ₩34,311 | ₩34,311 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩34,322 | ₩34,402 | ₩34,148 | ₩34,402 | +0.23% | 2.9만 |
|---|
| 2026.07.14 | ₩34,282 | ₩34,322 | ₩34,148 | ₩34,242 | -0.12% | 2만 |
|---|
| 2026.07.13 | ₩33,948 | ₩34,362 | ₩33,948 | ₩34,268 | +0.94% | 14만 |
|---|
| 2026.07.10 | ₩34,015 | ₩34,028 | ₩33,908 | ₩33,988 | -0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩33,948 | ₩34,015 | ₩33,908 | ₩34,015 | +0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩33,948 | ₩33,961 | ₩33,788 | ₩33,948 | 0.00% | 1.9만 |
|---|
| 2026.07.07 | ₩33,961 | ₩34,042 | ₩33,908 | ₩33,975 | +0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩34,082 | ₩34,082 | ₩33,964 | ₩34,068 | -0.04% | 1.6만 |
|---|
| 2026.07.02 | ₩34,028 | ₩34,082 | ₩33,961 | ₩34,015 | -0.04% | 1.8만 |
|---|
| 2026.07.01 | ₩33,961 | ₩34,028 | ₩33,855 | ₩34,028 | +0.20% | 5.7만 |
|---|
| 2026.06.30 | ₩34,308 | ₩34,429 | ₩34,228 | ₩34,375 | +0.19% | 18.2만 |
|---|
| 2026.06.29 | ₩34,295 | ₩34,429 | ₩34,268 | ₩34,389 | +0.27% | 2.6만 |
|---|
| 2026.06.26 | ₩34,202 | ₩34,415 | ₩34,202 | ₩34,335 | +0.39% | 3만 |
|---|
| 2026.06.25 | ₩34,282 | ₩34,413 | ₩34,202 | ₩34,282 | 0.00% | 2.4만 |
|---|
| 2026.06.24 | ₩34,415 | ₩34,562 | ₩34,282 | ₩34,282 | -0.39% | 3.3만 |
|---|
| 2026.06.23 | ₩34,442 | ₩34,549 | ₩34,282 | ₩34,409 | -0.10% | 2.4만 |
|---|
| 2026.06.22 | ₩34,722 | ₩34,722 | ₩34,429 | ₩34,442 | -0.81% | 2.2만 |
|---|
| 2026.06.18 | ₩34,789 | ₩34,802 | ₩34,589 | ₩34,722 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩34,615 | ₩34,802 | ₩34,589 | ₩34,695 | +0.23% | 1.2만 |
|---|
| 2026.06.16 | ₩34,655 | ₩34,762 | ₩34,615 | ₩34,695 | +0.12% | 2.4만 |
|---|
| 2026.06.15 | ₩34,402 | ₩34,655 | ₩34,402 | ₩34,655 | +0.74% | 1.5만 |
|---|
| 2026.06.12 | ₩34,602 | ₩34,629 | ₩34,402 | ₩34,509 | -0.27% | 7.6천 |
|---|
| 2026.06.11 | ₩34,602 | ₩34,655 | ₩34,495 | ₩34,549 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩34,402 | ₩34,615 | ₩34,399 | ₩34,469 | +0.19% | 2.3만 |
|---|
| 2026.06.09 | ₩34,469 | ₩34,482 | ₩34,362 | ₩34,482 | +0.04% | 1.5만 |
|---|
| 2026.06.08 | ₩34,375 | ₩34,469 | ₩34,295 | ₩34,469 | +0.27% | 1.6만 |
|---|
| 2026.06.05 | ₩34,375 | ₩34,509 | ₩34,362 | ₩34,375 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩34,489 | ₩34,527 | ₩34,389 | ₩34,402 | -0.25% | 2.3만 |
|---|
| 2026.06.03 | ₩34,429 | ₩34,615 | ₩34,402 | ₩34,429 | 0.00% | 1.4만 |
|---|
| 2026.06.02 | ₩34,562 | ₩34,735 | ₩34,429 | ₩34,429 | -0.39% | 1.2만 |
|---|
| 2026.06.01 | ₩34,535 | ₩34,734 | ₩34,521 | ₩34,602 | +0.19% | 1.2만 |
|---|
| 2026.05.29 | ₩34,682 | ₩34,735 | ₩34,482 | ₩34,509 | -0.50% | 2.1만 |
|---|
| 2026.05.28 | ₩34,562 | ₩34,695 | ₩34,562 | ₩34,689 | +0.37% | 2.3만 |
|---|
| 2026.05.27 | ₩34,735 | ₩34,735 | ₩34,515 | ₩34,602 | -0.38% | 8.5천 |
|---|
| 2026.05.26 | ₩34,669 | ₩34,735 | ₩34,615 | ₩34,735 | +0.19% | 9.2천 |
|---|
| 2026.05.22 | ₩34,562 | ₩34,695 | ₩34,515 | ₩34,675 | +0.33% | 1.1만 |
|---|
| 2026.05.21 | ₩34,562 | ₩34,655 | ₩34,495 | ₩34,575 | +0.04% | 8.8천 |
|---|
| 2026.05.20 | ₩34,575 | ₩34,682 | ₩34,535 | ₩34,655 | +0.23% | 7.5천 |
|---|
| 2026.05.19 | ₩34,482 | ₩34,575 | ₩34,429 | ₩34,575 | +0.27% | 2.1만 |
|---|
| 2026.05.18 | ₩34,429 | ₩34,589 | ₩34,375 | ₩34,542 | +0.33% | 1.9만 |
|---|
| 2026.05.15 | ₩34,348 | ₩34,522 | ₩34,348 | ₩34,429 | +0.23% | 3.1만 |
|---|
| 2026.05.14 | ₩34,295 | ₩34,549 | ₩34,295 | ₩34,549 | +0.74% | 2.5만 |
|---|
| 2026.05.13 | ₩34,442 | ₩34,442 | ₩34,255 | ₩34,375 | -0.19% | 1.8만 |
|---|
| 2026.05.12 | ₩34,495 | ₩34,495 | ₩34,335 | ₩34,442 | -0.15% | 2.2만 |
|---|
| 2026.05.11 | ₩34,655 | ₩34,709 | ₩34,442 | ₩34,442 | -0.62% | 2.7만 |
|---|
| 2026.05.08 | ₩34,442 | ₩34,709 | ₩34,442 | ₩34,615 | +0.50% | 1.4만 |
|---|
| 2026.05.07 | ₩34,535 | ₩34,589 | ₩34,495 | ₩34,495 | -0.12% | 1.3만 |
|---|
| 2026.05.06 | ₩34,629 | ₩34,682 | ₩34,535 | ₩34,535 | -0.27% | 1.3만 |
|---|
| 2026.05.05 | ₩34,495 | ₩34,735 | ₩34,495 | ₩34,575 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩34,589 | ₩34,669 | ₩34,504 | ₩34,642 | +0.15% | 1.3만 |
|---|
| 2026.05.01 | ₩34,749 | ₩34,749 | ₩34,562 | ₩34,695 | -0.15% | 8.2천 |
|---|
| 2026.04.30 | ₩34,442 | ₩34,789 | ₩34,442 | ₩34,642 | +0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩34,629 | ₩34,669 | ₩34,415 | ₩34,442 | -0.54% | 1.8만 |
|---|
| 2026.04.28 | ₩34,482 | ₩34,642 | ₩34,429 | ₩34,642 | +0.46% | 1.8만 |
|---|
| 2026.04.27 | ₩34,482 | ₩34,622 | ₩34,482 | ₩34,535 | +0.15% | 5.4천 |
|---|
| 2026.04.24 | ₩34,402 | ₩34,589 | ₩34,402 | ₩34,589 | +0.54% | 2.1만 |
|---|
| 2026.04.23 | ₩34,562 | ₩34,615 | ₩34,322 | ₩34,522 | -0.12% | 4.8만 |
|---|
| 2026.04.22 | ₩34,402 | ₩34,669 | ₩34,375 | ₩34,655 | +0.74% | 1.3만 |
|---|
| 2026.04.21 | ₩34,442 | ₩34,682 | ₩34,375 | ₩34,406 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩34,455 | ₩34,602 | ₩34,429 | ₩34,522 | +0.19% | 9.5천 |
|---|
| 2026.04.17 | ₩34,762 | ₩34,762 | ₩34,469 | ₩34,482 | -0.81% | 1.4만 |
|---|
| 2026.04.16 | ₩34,682 | ₩34,762 | ₩34,549 | ₩34,629 | -0.15% | 1.7만 |
|---|
| 2026.04.15 | ₩34,629 | ₩34,749 | ₩34,549 | ₩34,549 | -0.23% | 1.5만 |
|---|
| 2026.04.14 | ₩34,429 | ₩34,549 | ₩34,355 | ₩34,549 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩34,375 | ₩34,535 | ₩34,348 | ₩34,435 | +0.17% | 1.1만 |
|---|
| 2026.04.10 | ₩34,522 | ₩34,522 | ₩34,322 | ₩34,495 | -0.08% | 1.3만 |
|---|
| 2026.04.09 | ₩34,308 | ₩34,495 | ₩34,227 | ₩34,469 | +0.47% | 2.6만 |
|---|
| 2026.04.08 | ₩34,455 | ₩34,455 | ₩34,268 | ₩34,335 | -0.35% | 0 |
|---|
| 2026.04.07 | ₩34,375 | ₩34,375 | ₩34,122 | ₩34,308 | -0.19% | 1.1만 |
|---|
| 2026.04.06 | ₩34,135 | ₩34,362 | ₩34,135 | ₩34,282 | +0.43% | 1.5만 |
|---|
| 2026.04.02 | ₩34,042 | ₩34,242 | ₩34,028 | ₩34,215 | +0.51% | 3.1만 |
|---|
| 2026.04.01 | ₩34,095 | ₩34,282 | ₩33,908 | ₩34,055 | -0.12% | 2.4만 |
|---|
| 2026.03.31 | ₩34,482 | ₩34,482 | ₩34,322 | ₩34,375 | -0.31% | 14.7만 |
|---|
| 2026.03.30 | ₩34,348 | ₩34,522 | ₩34,268 | ₩34,335 | -0.04% | 1.9만 |
|---|
| 2026.03.27 | ₩34,429 | ₩34,482 | ₩34,282 | ₩34,282 | -0.43% | 2.4만 |
|---|
| 2026.03.26 | ₩34,869 | ₩34,949 | ₩34,295 | ₩34,335 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩35,016 | ₩35,016 | ₩34,829 | ₩34,829 | -0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩34,723 | ₩34,922 | ₩34,722 | ₩34,816 | +0.27% | 1.7만 |
|---|
| 2026.03.23 | ₩34,702 | ₩34,836 | ₩34,629 | ₩34,836 | +0.38% | 1.6만 |
|---|
| 2026.03.20 | ₩34,776 | ₩34,789 | ₩34,602 | ₩34,682 | -0.27% | 2.8만 |
|---|
| 2026.03.19 | ₩34,856 | ₩34,974 | ₩34,749 | ₩34,882 | +0.08% | 1.5만 |
|---|
| 2026.03.18 | ₩34,969 | ₩35,016 | ₩34,856 | ₩34,882 | -0.25% | 1.7만 |
|---|
| 2026.03.17 | ₩34,923 | ₩35,029 | ₩34,922 | ₩34,936 | +0.03% | 5.9천 |
|---|
| 2026.03.16 | ₩34,893 | ₩35,016 | ₩34,821 | ₩34,896 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩34,816 | ₩34,976 | ₩34,816 | ₩34,869 | +0.15% | 1.4만 |
|---|
| 2026.03.12 | ₩34,749 | ₩34,896 | ₩34,602 | ₩34,896 | +0.42% | 1.4만 |
|---|
| 2026.03.11 | ₩34,829 | ₩34,882 | ₩34,762 | ₩34,846 | +0.05% | 7.6천 |
|---|
| 2026.03.10 | ₩34,762 | ₩34,896 | ₩34,762 | ₩34,896 | +0.38% | 1 |
|---|
| 2026.03.09 | ₩34,842 | ₩34,856 | ₩34,455 | ₩34,715 | -0.36% | 1 |
|---|
| 2026.03.06 | ₩34,962 | ₩34,962 | ₩34,789 | ₩34,896 | -0.19% | 1 |
|---|
| 2026.03.05 | ₩34,962 | ₩35,029 | ₩34,962 | ₩34,979 | +0.05% | 1 |
|---|
| 2026.03.04 | ₩34,936 | ₩35,029 | ₩34,802 | ₩34,962 | +0.08% | 1 |
|---|
| 2026.03.03 | ₩34,762 | ₩34,962 | ₩34,762 | ₩34,882 | +0.35% | 1 |
|---|
| 2026.03.02 | ₩34,842 | ₩34,962 | ₩34,735 | ₩34,785 | -0.16% | 1 |
|---|
| 2026.02.27 | ₩34,882 | ₩35,016 | ₩34,562 | ₩35,016 | +0.38% | 1 |
|---|
| 2026.02.26 | ₩35,016 | ₩35,029 | ₩34,869 | ₩34,882 | -0.38% | 5.1천 |
|---|
| 2026.02.25 | ₩34,962 | ₩35,060 | ₩34,882 | ₩34,882 | -0.23% | 1 |
|---|
| 2026.02.24 | ₩35,109 | ₩35,109 | ₩34,962 | ₩34,962 | -0.42% | 1 |
|---|
| 2026.02.23 | ₩35,029 | ₩35,109 | ₩34,973 | ₩35,042 | +0.04% | 1 |
|---|
| 2026.02.20 | ₩34,976 | ₩35,122 | ₩34,976 | ₩35,056 | +0.23% | 1만 |
|---|
| 2026.02.19 | ₩35,016 | ₩35,082 | ₩34,909 | ₩35,002 | -0.04% | 1.3만 |
|---|
| 2026.02.18 | ₩35,076 | ₩35,189 | ₩34,909 | ₩34,936 | -0.40% | 2.1만 |
|---|
| 2026.02.17 | ₩35,002 | ₩35,096 | ₩34,909 | ₩34,989 | -0.04% | 1.6만 |
|---|
| 2026.02.13 | ₩34,922 | ₩34,949 | ₩34,802 | ₩34,896 | -0.08% | 7천 |
|---|
| 2026.02.12 | ₩35,016 | ₩35,028 | ₩34,802 | ₩34,829 | -0.53% | 1.4만 |
|---|
| 2026.02.11 | ₩35,109 | ₩35,141 | ₩35,029 | ₩35,029 | -0.23% | 8.6천 |
|---|
| 2026.02.10 | ₩35,122 | ₩35,122 | ₩34,989 | ₩35,002 | -0.34% | 1.1만 |
|---|
| 2026.02.09 | ₩34,962 | ₩35,109 | ₩34,936 | ₩35,109 | +0.42% | 3.3만 |
|---|
| 2026.02.06 | ₩34,936 | ₩35,042 | ₩34,909 | ₩35,002 | +0.19% | 1.8만 |
|---|
| 2026.02.05 | ₩34,896 | ₩35,002 | ₩34,749 | ₩34,962 | +0.19% | 3.3만 |
|---|
| 2026.02.04 | ₩34,896 | ₩34,896 | ₩34,749 | ₩34,885 | -0.03% | 6.7천 |
|---|
| 2026.02.03 | ₩34,869 | ₩34,942 | ₩34,749 | ₩34,895 | +0.07% | 1.2만 |
|---|
| 2026.02.02 | ₩34,789 | ₩34,976 | ₩34,789 | ₩34,942 | +0.44% | 1.6만 |
|---|
| 2026.01.30 | ₩34,735 | ₩34,869 | ₩34,709 | ₩34,856 | +0.35% | 2.2만 |
|---|
| 2026.01.29 | ₩34,802 | ₩34,829 | ₩34,724 | ₩34,813 | +0.03% | 1.5만 |
|---|
| 2026.01.28 | ₩34,642 | ₩34,816 | ₩34,642 | ₩34,789 | +0.42% | 3.3만 |
|---|
| 2026.01.27 | ₩34,695 | ₩34,762 | ₩34,629 | ₩34,709 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩34,976 | ₩34,976 | ₩34,509 | ₩34,615 | -1.03% | 3.1만 |
|---|
| 2026.01.23 | ₩34,922 | ₩34,989 | ₩34,683 | ₩34,962 | +0.11% | 1.3만 |
|---|
| 2026.01.22 | ₩34,735 | ₩34,936 | ₩34,602 | ₩34,896 | +0.46% | 2.3만 |
|---|
| 2026.01.21 | ₩34,615 | ₩34,869 | ₩34,535 | ₩34,682 | +0.19% | 2.2만 |
|---|
| 2026.01.20 | ₩34,775 | ₩34,775 | ₩34,517 | ₩34,535 | -0.69% | 1.8만 |
|---|
| 2026.01.16 | ₩34,762 | ₩34,922 | ₩34,695 | ₩34,776 | +0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩34,882 | ₩34,922 | ₩34,658 | ₩34,909 | +0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩34,749 | ₩34,816 | ₩34,616 | ₩34,816 | +0.19% | 1.6만 |
|---|
| 2026.01.13 | ₩34,682 | ₩34,776 | ₩34,641 | ₩34,749 | +0.19% | 7.8천 |
|---|
| 2026.01.12 | ₩34,615 | ₩34,682 | ₩34,469 | ₩34,595 | -0.06% | 2만 |
|---|
| 2026.01.09 | ₩34,735 | ₩34,735 | ₩34,482 | ₩34,495 | -0.69% | 1.8만 |
|---|
| 2026.01.08 | ₩34,509 | ₩34,735 | ₩34,509 | ₩34,669 | +0.46% | 3.2만 |
|---|
| 2026.01.07 | ₩34,615 | ₩34,615 | ₩34,510 | ₩34,562 | -0.15% | 1.5만 |
|---|
| 2026.01.06 | ₩34,562 | ₩34,629 | ₩34,482 | ₩34,575 | +0.04% | 2만 |
|---|
| 2026.01.05 | ₩34,615 | ₩34,615 | ₩34,429 | ₩34,535 | -0.23% | 1.9만 |
|---|
| 2026.01.02 | ₩34,471 | ₩34,561 | ₩34,429 | ₩34,429 | -0.12% | 6.5천 |
|---|
| 2025.12.31 | ₩34,442 | ₩34,575 | ₩34,268 | ₩34,535 | +0.27% | 12.4만 |
|---|
| 2025.12.30 | ₩34,776 | ₩34,842 | ₩34,776 | ₩34,842 | +0.19% | 9.8천 |
|---|
| 2025.12.29 | ₩34,789 | ₩34,829 | ₩34,776 | ₩34,776 | -0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩34,840 | ₩34,936 | ₩34,789 | ₩34,816 | -0.07% | 8.6천 |
|---|
| 2025.12.24 | ₩34,882 | ₩34,882 | ₩34,776 | ₩34,836 | -0.13% | 2.8만 |
|---|
| 2025.12.23 | ₩34,816 | ₩34,926 | ₩34,762 | ₩34,796 | -0.06% | 2.2만 |
|---|
| 2025.12.22 | ₩34,976 | ₩34,976 | ₩34,802 | ₩34,816 | -0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩34,976 | ₩35,113 | ₩34,896 | ₩34,896 | -0.23% | 3.2만 |
|---|
| 2025.12.18 | ₩34,949 | ₩35,069 | ₩34,949 | ₩35,029 | +0.23% | 9.2천 |
|---|
| 2025.12.17 | ₩34,936 | ₩35,096 | ₩34,909 | ₩34,976 | +0.11% | 9.2천 |
|---|
| 2025.12.16 | ₩34,909 | ₩35,082 | ₩34,909 | ₩34,909 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩35,122 | ₩35,122 | ₩34,896 | ₩34,922 | -0.57% | 1.4만 |
|---|
| 2025.12.12 | ₩35,069 | ₩35,096 | ₩34,962 | ₩35,002 | -0.19% | 2.1만 |
|---|
| 2025.12.11 | ₩34,936 | ₩35,112 | ₩34,936 | ₩35,069 | +0.38% | 8.1천 |
|---|
| 2025.12.10 | ₩35,082 | ₩35,122 | ₩34,869 | ₩34,967 | -0.33% | 1.4만 |
|---|
| 2025.12.09 | ₩35,042 | ₩35,122 | ₩34,949 | ₩35,122 | +0.23% | 1.2만 |
|---|
| 2025.12.08 | ₩35,029 | ₩35,069 | ₩34,894 | ₩35,056 | +0.08% | 7.7천 |
|---|
| 2025.12.05 | ₩34,976 | ₩35,042 | ₩34,896 | ₩34,936 | -0.11% | 1.3만 |
|---|
| 2025.12.04 | ₩34,976 | ₩34,989 | ₩34,896 | ₩34,909 | -0.19% | 1.1만 |
|---|
| 2025.12.03 | ₩34,949 | ₩35,042 | ₩34,936 | ₩34,976 | +0.08% | 5.3천 |
|---|
| 2025.12.02 | ₩35,056 | ₩35,096 | ₩34,918 | ₩34,962 | -0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩34,856 | ₩35,176 | ₩34,856 | ₩34,936 | +0.23% | 2만 |
|---|
| 2025.11.28 | ₩35,029 | ₩35,203 | ₩34,776 | ₩34,829 | -0.57% | 7만 |
|---|
| 2025.11.26 | ₩35,162 | ₩35,162 | ₩35,042 | ₩35,069 | -0.27% | 1.3만 |
|---|
| 2025.11.25 | ₩34,989 | ₩35,096 | ₩34,989 | ₩35,029 | +0.11% | 1.4만 |
|---|
| 2025.11.24 | ₩34,949 | ₩35,034 | ₩34,949 | ₩34,989 | +0.11% | 7.1천 |
|---|
| 2025.11.21 | ₩35,109 | ₩35,109 | ₩34,929 | ₩35,016 | -0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩35,056 | ₩35,146 | ₩34,936 | ₩34,989 | -0.19% | 2.1만 |
|---|
| 2025.11.19 | ₩35,029 | ₩35,176 | ₩35,002 | ₩35,056 | +0.08% | 1.2만 |
|---|
| 2025.11.18 | ₩35,029 | ₩35,162 | ₩35,029 | ₩35,069 | +0.11% | 1.9만 |
|---|
| 2025.11.17 | ₩35,056 | ₩35,203 | ₩35,031 | ₩35,082 | +0.08% | 2.5만 |
|---|
| 2025.11.14 | ₩35,096 | ₩35,229 | ₩34,896 | ₩35,136 | +0.11% | 1.8만 |
|---|
| 2025.11.13 | ₩34,936 | ₩35,229 | ₩34,936 | ₩35,016 | +0.23% | 5.6만 |
|---|
| 2025.11.12 | ₩35,122 | ₩35,203 | ₩34,909 | ₩35,016 | -0.30% | 1.3만 |
|---|
| 2025.11.11 | ₩35,162 | ₩35,269 | ₩35,116 | ₩35,149 | -0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩35,096 | ₩35,296 | ₩35,029 | ₩35,149 | +0.15% | 1.2만 |
|---|
| 2025.11.07 | ₩35,096 | ₩35,296 | ₩35,002 | ₩35,109 | +0.04% | 1.5만 |
|---|
| 2025.11.06 | ₩35,002 | ₩35,115 | ₩34,922 | ₩35,042 | +0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩35,082 | ₩35,149 | ₩35,002 | ₩35,002 | -0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩35,029 | ₩35,096 | ₩34,922 | ₩34,976 | -0.15% | 8.4천 |
|---|
| 2025.11.03 | ₩35,029 | ₩35,176 | ₩34,936 | ₩35,042 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩34,789 | ₩35,136 | ₩34,789 | ₩34,989 | +0.58% | 12.5만 |
|---|
| 2025.10.30 | ₩35,002 | ₩35,029 | ₩34,776 | ₩34,856 | -0.42% | 1.1만 |
|---|
| 2025.10.29 | ₩35,122 | ₩35,122 | ₩34,896 | ₩34,949 | -0.49% | 5.4천 |
|---|
| 2025.10.28 | ₩35,149 | ₩35,149 | ₩34,949 | ₩34,949 | -0.57% | 4.9천 |
|---|
| 2025.10.27 | ₩34,979 | ₩35,189 | ₩34,869 | ₩35,029 | +0.14% | 2.7만 |
|---|
| 2025.10.24 | ₩35,029 | ₩35,075 | ₩34,949 | ₩35,002 | -0.08% | 6.7천 |
|---|
| 2025.10.23 | ₩34,936 | ₩35,029 | ₩34,762 | ₩34,856 | -0.23% | 1.3만 |
|---|
| 2025.10.22 | ₩34,802 | ₩34,962 | ₩34,789 | ₩34,842 | +0.12% | 7.4천 |
|---|
| 2025.10.21 | ₩34,869 | ₩34,976 | ₩34,869 | ₩34,882 | +0.04% | 6.6천 |
|---|
| 2025.10.20 | ₩34,776 | ₩34,976 | ₩34,776 | ₩34,869 | +0.27% | 1.1만 |
|---|
| 2025.10.17 | ₩34,709 | ₩34,941 | ₩34,709 | ₩34,762 | +0.15% | 3.1만 |
|---|
| 2025.10.16 | ₩34,591 | ₩35,029 | ₩34,591 | ₩34,709 | +0.34% | 5.2만 |
|---|
| 2025.10.15 | ₩34,655 | ₩34,759 | ₩34,482 | ₩34,522 | -0.39% | 2.9만 |
|---|
| 2025.10.14 | ₩34,522 | ₩34,575 | ₩34,469 | ₩34,522 | 0.00% | 1.5만 |
|---|
| 2025.10.13 | ₩34,535 | ₩34,642 | ₩34,469 | ₩34,482 | -0.15% | 2만 |
|---|
| 2025.10.10 | ₩34,535 | ₩34,562 | ₩34,444 | ₩34,497 | -0.11% | 4.8천 |
|---|
