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 | ₩34,332 | ₩34,332 | ₩34,251 | ₩34,265 | -0.19% | 6.5천 |
| 2026.10.08 | ₩34,145 | ₩34,412 | ₩34,145 | ₩34,265 | +0.35% | 1.6만 |
| 2026.10.07 | ₩34,292 | ₩34,439 | ₩34,157 | ₩34,199 | -0.27% | 2.6만 |
| 2026.10.06 | ₩34,426 | ₩34,519 | ₩34,292 | ₩34,345 | -0.23% | 2.3만 |
| 2026.10.05 | ₩34,265 | ₩34,472 | ₩34,212 | ₩34,426 | +0.47% | 1.7만 |
| 2026.10.02 | ₩34,399 | ₩34,586 | ₩34,282 | ₩34,332 | -0.19% | 2만 |
| 2026.10.01 | ₩34,092 | ₩34,506 | ₩33,985 | ₩34,412 | +0.94% | 11.8만 |
| 2026.09.30 | ₩34,372 | ₩34,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,720 |
| +1.01% |
| 27.3만 |
| 2026.09.29 | ₩34,399 | ₩34,546 | ₩34,322 | ₩34,546 | +0.43% | 3.3만 |
|---|
| 2026.09.28 | ₩34,345 | ₩34,399 | ₩34,226 | ₩34,399 | +0.16% | 2.9만 |
|---|
| 2026.09.25 | ₩34,359 | ₩34,379 | ₩34,265 | ₩34,345 | -0.04% | 1.3만 |
|---|
| 2026.09.24 | ₩34,439 | ₩34,439 | ₩34,359 | ₩34,426 | -0.04% | 1.1만 |
|---|
| 2026.09.23 | ₩34,466 | ₩34,573 | ₩34,319 | ₩34,466 | 0.00% | 2.6만 |
|---|
| 2026.09.22 | ₩34,412 | ₩34,573 | ₩34,412 | ₩34,573 | +0.47% | 1.7만 |
|---|
| 2026.09.21 | ₩34,463 | ₩34,639 | ₩34,386 | ₩34,559 | +0.28% | 1.9만 |
|---|
| 2026.09.18 | ₩34,292 | ₩34,459 | ₩34,273 | ₩34,399 | +0.31% | 6.8천 |
|---|
| 2026.09.17 | ₩34,399 | ₩34,399 | ₩34,305 | ₩34,345 | -0.16% | 1.3만 |
|---|
| 2026.09.16 | ₩34,279 | ₩34,345 | ₩34,225 | ₩34,332 | +0.16% | 3.1만 |
|---|
| 2026.09.15 | ₩34,185 | ₩34,332 | ₩34,118 | ₩34,319 | +0.39% | 7.6만 |
|---|
| 2026.09.14 | ₩34,158 | ₩34,212 | ₩34,132 | ₩34,199 | +0.12% | 2.6만 |
|---|
| 2026.09.11 | ₩34,132 | ₩34,199 | ₩34,065 | ₩34,172 | +0.12% | 3.5만 |
|---|
| 2026.09.10 | ₩34,212 | ₩34,239 | ₩34,025 | ₩34,132 | -0.23% | 2.8만 |
|---|
| 2026.09.09 | ₩34,225 | ₩34,239 | ₩34,185 | ₩34,239 | +0.04% | 2.1만 |
|---|
| 2026.09.08 | ₩34,185 | ₩34,239 | ₩34,158 | ₩34,212 | +0.08% | 1.2만 |
|---|
| 2026.09.04 | ₩34,132 | ₩34,292 | ₩34,132 | ₩34,185 | +0.16% | 2.8만 |
|---|
| 2026.09.03 | ₩34,185 | ₩34,232 | ₩34,155 | ₩34,172 | -0.04% | 2만 |
|---|
| 2026.09.02 | ₩34,212 | ₩34,212 | ₩34,158 | ₩34,212 | 0.00% | 1.4만 |
|---|
| 2026.09.01 | ₩34,132 | ₩34,212 | ₩34,132 | ₩34,212 | +0.23% | 1.9만 |
|---|
| 2026.08.31 | ₩34,158 | ₩34,212 | ₩34,132 | ₩34,212 | +0.16% | 2.4만 |
|---|
| 2026.08.28 | ₩34,145 | ₩34,212 | ₩34,145 | ₩34,158 | +0.04% | 1.3만 |
|---|
| 2026.08.27 | ₩34,145 | ₩34,193 | ₩34,145 | ₩34,185 | +0.12% | 1.3만 |
|---|
| 2026.08.26 | ₩34,225 | ₩34,292 | ₩34,132 | ₩34,138 | -0.25% | 1.4만 |
|---|
| 2026.08.25 | ₩34,145 | ₩34,239 | ₩34,145 | ₩34,237 | +0.27% | 1.3만 |
|---|
| 2026.08.24 | ₩34,199 | ₩34,229 | ₩34,172 | ₩34,212 | +0.04% | 8.2천 |
|---|
| 2026.08.21 | ₩34,105 | ₩34,199 | ₩34,105 | ₩34,172 | +0.20% | 1.1만 |
|---|
| 2026.08.20 | ₩34,172 | ₩34,199 | ₩34,125 | ₩34,158 | -0.04% | 1.8만 |
|---|
| 2026.08.19 | ₩34,145 | ₩34,178 | ₩34,092 | ₩34,178 | +0.10% | 3.5만 |
|---|
| 2026.08.18 | ₩34,145 | ₩34,185 | ₩34,105 | ₩34,118 | -0.08% | 1.5만 |
|---|
| 2026.08.17 | ₩34,225 | ₩34,265 | ₩34,145 | ₩34,145 | -0.23% | 1.1만 |
|---|
| 2026.08.14 | ₩34,199 | ₩34,305 | ₩34,199 | ₩34,225 | +0.08% | 1.4만 |
|---|
| 2026.08.13 | ₩34,158 | ₩34,252 | ₩34,158 | ₩34,199 | +0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩34,172 | ₩34,239 | ₩34,172 | ₩34,204 | +0.09% | 2.7만 |
|---|
| 2026.08.11 | ₩34,225 | ₩34,239 | ₩34,158 | ₩34,178 | -0.14% | 1.2만 |
|---|
| 2026.08.10 | ₩34,132 | ₩34,172 | ₩34,132 | ₩34,158 | +0.08% | 1.2만 |
|---|
| 2026.08.07 | ₩34,118 | ₩34,165 | ₩34,118 | ₩34,158 | +0.12% | 9.6천 |
|---|
| 2026.08.06 | ₩34,105 | ₩34,212 | ₩34,092 | ₩34,119 | +0.04% | 2.2만 |
|---|
| 2026.08.05 | ₩34,092 | ₩34,199 | ₩34,092 | ₩34,118 | +0.08% | 2만 |
|---|
| 2026.08.04 | ₩34,118 | ₩34,199 | ₩34,092 | ₩34,145 | +0.08% | 2.7만 |
|---|
| 2026.08.03 | ₩34,078 | ₩34,158 | ₩34,078 | ₩34,145 | +0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩34,038 | ₩34,132 | ₩34,038 | ₩34,132 | +0.27% | 5.5만 |
|---|
| 2026.07.30 | ₩33,998 | ₩34,105 | ₩33,998 | ₩34,105 | +0.31% | 2.5만 |
|---|
| 2026.07.29 | ₩33,998 | ₩34,078 | ₩33,998 | ₩33,998 | 0.00% | 2.1만 |
|---|
| 2026.07.28 | ₩33,998 | ₩34,065 | ₩33,985 | ₩34,038 | +0.12% | 3.2만 |
|---|
| 2026.07.27 | ₩34,239 | ₩34,239 | ₩33,985 | ₩33,998 | -0.70% | 19.7만 |
|---|
| 2026.07.24 | ₩34,160 | ₩34,192 | ₩34,078 | ₩34,118 | -0.12% | 2.8만 |
|---|
| 2026.07.23 | ₩34,185 | ₩34,252 | ₩34,078 | ₩34,145 | -0.12% | 8.7만 |
|---|
| 2026.07.22 | ₩34,239 | ₩34,239 | ₩34,172 | ₩34,205 | -0.10% | 1.7만 |
|---|
| 2026.07.21 | ₩34,225 | ₩34,342 | ₩34,192 | ₩34,199 | -0.08% | 3.1만 |
|---|
| 2026.07.20 | ₩34,265 | ₩34,358 | ₩34,199 | ₩34,265 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩34,426 | ₩34,426 | ₩34,199 | ₩34,319 | -0.31% | 2.6만 |
|---|
| 2026.07.16 | ₩34,399 | ₩34,439 | ₩34,348 | ₩34,348 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩34,359 | ₩34,439 | ₩34,185 | ₩34,439 | +0.23% | 2.9만 |
|---|
| 2026.07.14 | ₩34,319 | ₩34,359 | ₩34,185 | ₩34,279 | -0.12% | 2만 |
|---|
| 2026.07.13 | ₩33,985 | ₩34,399 | ₩33,985 | ₩34,305 | +0.94% | 14만 |
|---|
| 2026.07.10 | ₩34,052 | ₩34,065 | ₩33,945 | ₩34,025 | -0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩33,985 | ₩34,052 | ₩33,945 | ₩34,052 | +0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩33,985 | ₩33,998 | ₩33,824 | ₩33,985 | 0.00% | 1.9만 |
|---|
| 2026.07.07 | ₩33,998 | ₩34,078 | ₩33,945 | ₩34,012 | +0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩34,118 | ₩34,118 | ₩34,000 | ₩34,105 | -0.04% | 1.6만 |
|---|
| 2026.07.02 | ₩34,065 | ₩34,118 | ₩33,998 | ₩34,052 | -0.04% | 1.8만 |
|---|
| 2026.07.01 | ₩33,998 | ₩34,065 | ₩33,891 | ₩34,065 | +0.20% | 5.7만 |
|---|
| 2026.06.30 | ₩34,345 | ₩34,466 | ₩34,265 | ₩34,412 | +0.19% | 18.2만 |
|---|
| 2026.06.29 | ₩34,332 | ₩34,466 | ₩34,305 | ₩34,426 | +0.27% | 2.6만 |
|---|
| 2026.06.26 | ₩34,239 | ₩34,452 | ₩34,239 | ₩34,372 | +0.39% | 3만 |
|---|
| 2026.06.25 | ₩34,319 | ₩34,450 | ₩34,239 | ₩34,319 | 0.00% | 2.4만 |
|---|
| 2026.06.24 | ₩34,452 | ₩34,599 | ₩34,319 | ₩34,319 | -0.39% | 3.3만 |
|---|
| 2026.06.23 | ₩34,479 | ₩34,586 | ₩34,319 | ₩34,446 | -0.10% | 2.4만 |
|---|
| 2026.06.22 | ₩34,760 | ₩34,760 | ₩34,466 | ₩34,479 | -0.81% | 2.2만 |
|---|
| 2026.06.18 | ₩34,826 | ₩34,840 | ₩34,626 | ₩34,760 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩34,653 | ₩34,840 | ₩34,626 | ₩34,733 | +0.23% | 1.2만 |
|---|
| 2026.06.16 | ₩34,693 | ₩34,800 | ₩34,653 | ₩34,733 | +0.12% | 2.4만 |
|---|
| 2026.06.15 | ₩34,439 | ₩34,693 | ₩34,439 | ₩34,693 | +0.74% | 1.5만 |
|---|
| 2026.06.12 | ₩34,639 | ₩34,666 | ₩34,439 | ₩34,546 | -0.27% | 7.6천 |
|---|
| 2026.06.11 | ₩34,639 | ₩34,693 | ₩34,532 | ₩34,586 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩34,439 | ₩34,653 | ₩34,436 | ₩34,506 | +0.19% | 2.3만 |
|---|
| 2026.06.09 | ₩34,506 | ₩34,519 | ₩34,399 | ₩34,519 | +0.04% | 1.5만 |
|---|
| 2026.06.08 | ₩34,412 | ₩34,506 | ₩34,332 | ₩34,506 | +0.27% | 1.6만 |
|---|
| 2026.06.05 | ₩34,412 | ₩34,546 | ₩34,399 | ₩34,412 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩34,526 | ₩34,564 | ₩34,426 | ₩34,439 | -0.25% | 2.3만 |
|---|
| 2026.06.03 | ₩34,466 | ₩34,653 | ₩34,439 | ₩34,466 | 0.00% | 1.4만 |
|---|
| 2026.06.02 | ₩34,599 | ₩34,773 | ₩34,466 | ₩34,466 | -0.39% | 1.2만 |
|---|
| 2026.06.01 | ₩34,573 | ₩34,772 | ₩34,558 | ₩34,639 | +0.19% | 1.2만 |
|---|
| 2026.05.29 | ₩34,720 | ₩34,773 | ₩34,519 | ₩34,546 | -0.50% | 2.1만 |
|---|
| 2026.05.28 | ₩34,599 | ₩34,733 | ₩34,599 | ₩34,726 | +0.37% | 2.3만 |
|---|
| 2026.05.27 | ₩34,773 | ₩34,773 | ₩34,552 | ₩34,639 | -0.38% | 8.5천 |
|---|
| 2026.05.26 | ₩34,706 | ₩34,773 | ₩34,653 | ₩34,773 | +0.19% | 9.2천 |
|---|
| 2026.05.22 | ₩34,599 | ₩34,733 | ₩34,553 | ₩34,713 | +0.33% | 1.1만 |
|---|
| 2026.05.21 | ₩34,599 | ₩34,693 | ₩34,532 | ₩34,613 | +0.04% | 8.8천 |
|---|
| 2026.05.20 | ₩34,613 | ₩34,720 | ₩34,573 | ₩34,693 | +0.23% | 7.5천 |
|---|
| 2026.05.19 | ₩34,519 | ₩34,613 | ₩34,466 | ₩34,613 | +0.27% | 2.1만 |
|---|
| 2026.05.18 | ₩34,466 | ₩34,626 | ₩34,412 | ₩34,579 | +0.33% | 1.9만 |
|---|
| 2026.05.15 | ₩34,386 | ₩34,559 | ₩34,386 | ₩34,466 | +0.23% | 3.1만 |
|---|
| 2026.05.14 | ₩34,332 | ₩34,586 | ₩34,332 | ₩34,586 | +0.74% | 2.5만 |
|---|
| 2026.05.13 | ₩34,479 | ₩34,479 | ₩34,292 | ₩34,412 | -0.19% | 1.8만 |
|---|
| 2026.05.12 | ₩34,532 | ₩34,532 | ₩34,372 | ₩34,479 | -0.15% | 2.2만 |
|---|
| 2026.05.11 | ₩34,693 | ₩34,746 | ₩34,479 | ₩34,479 | -0.62% | 2.7만 |
|---|
| 2026.05.08 | ₩34,479 | ₩34,746 | ₩34,479 | ₩34,653 | +0.50% | 1.4만 |
|---|
| 2026.05.07 | ₩34,573 | ₩34,626 | ₩34,532 | ₩34,532 | -0.12% | 1.3만 |
|---|
| 2026.05.06 | ₩34,666 | ₩34,720 | ₩34,573 | ₩34,573 | -0.27% | 1.3만 |
|---|
| 2026.05.05 | ₩34,532 | ₩34,773 | ₩34,532 | ₩34,613 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩34,626 | ₩34,706 | ₩34,541 | ₩34,679 | +0.15% | 1.3만 |
|---|
| 2026.05.01 | ₩34,786 | ₩34,786 | ₩34,599 | ₩34,733 | -0.15% | 8.2천 |
|---|
| 2026.04.30 | ₩34,479 | ₩34,826 | ₩34,479 | ₩34,679 | +0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩34,666 | ₩34,706 | ₩34,452 | ₩34,479 | -0.54% | 1.8만 |
|---|
| 2026.04.28 | ₩34,519 | ₩34,679 | ₩34,466 | ₩34,679 | +0.46% | 1.8만 |
|---|
| 2026.04.27 | ₩34,519 | ₩34,659 | ₩34,519 | ₩34,573 | +0.15% | 5.4천 |
|---|
| 2026.04.24 | ₩34,439 | ₩34,626 | ₩34,439 | ₩34,626 | +0.54% | 2.1만 |
|---|
| 2026.04.23 | ₩34,599 | ₩34,653 | ₩34,359 | ₩34,559 | -0.12% | 4.8만 |
|---|
| 2026.04.22 | ₩34,439 | ₩34,706 | ₩34,412 | ₩34,693 | +0.74% | 1.3만 |
|---|
| 2026.04.21 | ₩34,479 | ₩34,720 | ₩34,412 | ₩34,443 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩34,492 | ₩34,639 | ₩34,466 | ₩34,559 | +0.19% | 9.5천 |
|---|
| 2026.04.17 | ₩34,800 | ₩34,800 | ₩34,506 | ₩34,519 | -0.81% | 1.4만 |
|---|
| 2026.04.16 | ₩34,720 | ₩34,800 | ₩34,586 | ₩34,666 | -0.15% | 1.7만 |
|---|
| 2026.04.15 | ₩34,666 | ₩34,786 | ₩34,586 | ₩34,586 | -0.23% | 1.5만 |
|---|
| 2026.04.14 | ₩34,466 | ₩34,586 | ₩34,392 | ₩34,586 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩34,412 | ₩34,573 | ₩34,386 | ₩34,472 | +0.17% | 1.1만 |
|---|
| 2026.04.10 | ₩34,559 | ₩34,559 | ₩34,359 | ₩34,532 | -0.08% | 1.3만 |
|---|
| 2026.04.09 | ₩34,345 | ₩34,532 | ₩34,264 | ₩34,506 | +0.47% | 2.6만 |
|---|
| 2026.04.08 | ₩34,492 | ₩34,492 | ₩34,305 | ₩34,372 | -0.35% | 0 |
|---|
| 2026.04.07 | ₩34,412 | ₩34,412 | ₩34,158 | ₩34,345 | -0.19% | 1.1만 |
|---|
| 2026.04.06 | ₩34,172 | ₩34,399 | ₩34,172 | ₩34,319 | +0.43% | 1.5만 |
|---|
| 2026.04.02 | ₩34,078 | ₩34,279 | ₩34,065 | ₩34,252 | +0.51% | 3.1만 |
|---|
| 2026.04.01 | ₩34,132 | ₩34,319 | ₩33,945 | ₩34,092 | -0.12% | 2.4만 |
|---|
| 2026.03.31 | ₩34,519 | ₩34,519 | ₩34,359 | ₩34,412 | -0.31% | 14.7만 |
|---|
| 2026.03.30 | ₩34,386 | ₩34,559 | ₩34,305 | ₩34,372 | -0.04% | 1.9만 |
|---|
| 2026.03.27 | ₩34,466 | ₩34,519 | ₩34,319 | ₩34,319 | -0.43% | 2.4만 |
|---|
| 2026.03.26 | ₩34,907 | ₩34,987 | ₩34,332 | ₩34,372 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩35,053 | ₩35,053 | ₩34,866 | ₩34,866 | -0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩34,761 | ₩34,960 | ₩34,760 | ₩34,853 | +0.27% | 1.7만 |
|---|
| 2026.03.23 | ₩34,740 | ₩34,873 | ₩34,666 | ₩34,873 | +0.38% | 1.6만 |
|---|
| 2026.03.20 | ₩34,813 | ₩34,826 | ₩34,639 | ₩34,720 | -0.27% | 2.8만 |
|---|
| 2026.03.19 | ₩34,893 | ₩35,012 | ₩34,786 | ₩34,920 | +0.08% | 1.5만 |
|---|
| 2026.03.18 | ₩35,007 | ₩35,053 | ₩34,893 | ₩34,920 | -0.25% | 1.7만 |
|---|
| 2026.03.17 | ₩34,961 | ₩35,067 | ₩34,960 | ₩34,973 | +0.03% | 5.9천 |
|---|
| 2026.03.16 | ₩34,931 | ₩35,053 | ₩34,859 | ₩34,933 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩34,853 | ₩35,013 | ₩34,853 | ₩34,907 | +0.15% | 1.4만 |
|---|
| 2026.03.12 | ₩34,786 | ₩34,933 | ₩34,639 | ₩34,933 | +0.42% | 1.4만 |
|---|
| 2026.03.11 | ₩34,866 | ₩34,920 | ₩34,800 | ₩34,883 | +0.05% | 7.6천 |
|---|
| 2026.03.10 | ₩34,800 | ₩34,933 | ₩34,800 | ₩34,933 | +0.38% | 1 |
|---|
| 2026.03.09 | ₩34,880 | ₩34,893 | ₩34,492 | ₩34,753 | -0.36% | 1 |
|---|
| 2026.03.06 | ₩35,000 | ₩35,000 | ₩34,826 | ₩34,933 | -0.19% | 1 |
|---|
| 2026.03.05 | ₩35,000 | ₩35,067 | ₩35,000 | ₩35,017 | +0.05% | 1 |
|---|
| 2026.03.04 | ₩34,973 | ₩35,067 | ₩34,840 | ₩35,000 | +0.08% | 1 |
|---|
| 2026.03.03 | ₩34,800 | ₩35,000 | ₩34,800 | ₩34,920 | +0.35% | 1 |
|---|
| 2026.03.02 | ₩34,880 | ₩35,000 | ₩34,773 | ₩34,823 | -0.16% | 1 |
|---|
| 2026.02.27 | ₩34,920 | ₩35,053 | ₩34,599 | ₩35,053 | +0.38% | 1 |
|---|
| 2026.02.26 | ₩35,053 | ₩35,067 | ₩34,907 | ₩34,920 | -0.38% | 5.1천 |
|---|
| 2026.02.25 | ₩35,000 | ₩35,098 | ₩34,920 | ₩34,920 | -0.23% | 1 |
|---|
| 2026.02.24 | ₩35,147 | ₩35,147 | ₩35,000 | ₩35,000 | -0.42% | 1 |
|---|
| 2026.02.23 | ₩35,067 | ₩35,147 | ₩35,011 | ₩35,080 | +0.04% | 1 |
|---|
| 2026.02.20 | ₩35,013 | ₩35,160 | ₩35,013 | ₩35,094 | +0.23% | 1만 |
|---|
| 2026.02.19 | ₩35,053 | ₩35,120 | ₩34,947 | ₩35,040 | -0.04% | 1.3만 |
|---|
| 2026.02.18 | ₩35,114 | ₩35,227 | ₩34,947 | ₩34,973 | -0.40% | 2.1만 |
|---|
| 2026.02.17 | ₩35,040 | ₩35,134 | ₩34,947 | ₩35,027 | -0.04% | 1.6만 |
|---|
| 2026.02.13 | ₩34,960 | ₩34,987 | ₩34,840 | ₩34,933 | -0.08% | 7천 |
|---|
| 2026.02.12 | ₩35,054 | ₩35,065 | ₩34,840 | ₩34,866 | -0.53% | 1.4만 |
|---|
| 2026.02.11 | ₩35,147 | ₩35,179 | ₩35,067 | ₩35,067 | -0.23% | 8.6천 |
|---|
| 2026.02.10 | ₩35,160 | ₩35,160 | ₩35,027 | ₩35,040 | -0.34% | 1.1만 |
|---|
| 2026.02.09 | ₩35,000 | ₩35,147 | ₩34,973 | ₩35,147 | +0.42% | 3.3만 |
|---|
| 2026.02.06 | ₩34,973 | ₩35,080 | ₩34,947 | ₩35,040 | +0.19% | 1.8만 |
|---|
| 2026.02.05 | ₩34,933 | ₩35,040 | ₩34,786 | ₩35,000 | +0.19% | 3.3만 |
|---|
| 2026.02.04 | ₩34,933 | ₩34,933 | ₩34,786 | ₩34,923 | -0.03% | 6.7천 |
|---|
| 2026.02.03 | ₩34,907 | ₩34,980 | ₩34,786 | ₩34,932 | +0.07% | 1.2만 |
|---|
| 2026.02.02 | ₩34,826 | ₩35,013 | ₩34,826 | ₩34,979 | +0.44% | 1.6만 |
|---|
| 2026.01.30 | ₩34,773 | ₩34,907 | ₩34,746 | ₩34,893 | +0.35% | 2.2만 |
|---|
| 2026.01.29 | ₩34,840 | ₩34,866 | ₩34,761 | ₩34,850 | +0.03% | 1.5만 |
|---|
| 2026.01.28 | ₩34,679 | ₩34,853 | ₩34,679 | ₩34,826 | +0.42% | 3.3만 |
|---|
| 2026.01.27 | ₩34,733 | ₩34,800 | ₩34,666 | ₩34,746 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩35,013 | ₩35,013 | ₩34,546 | ₩34,653 | -1.03% | 3.1만 |
|---|
| 2026.01.23 | ₩34,960 | ₩35,027 | ₩34,720 | ₩35,000 | +0.11% | 1.3만 |
|---|
| 2026.01.22 | ₩34,773 | ₩34,973 | ₩34,639 | ₩34,933 | +0.46% | 2.3만 |
|---|
| 2026.01.21 | ₩34,653 | ₩34,906 | ₩34,573 | ₩34,720 | +0.19% | 2.2만 |
|---|
| 2026.01.20 | ₩34,813 | ₩34,813 | ₩34,554 | ₩34,573 | -0.69% | 1.8만 |
|---|
| 2026.01.16 | ₩34,800 | ₩34,960 | ₩34,733 | ₩34,813 | +0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩34,920 | ₩34,960 | ₩34,696 | ₩34,947 | +0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩34,786 | ₩34,853 | ₩34,653 | ₩34,853 | +0.19% | 1.6만 |
|---|
| 2026.01.13 | ₩34,720 | ₩34,813 | ₩34,679 | ₩34,786 | +0.19% | 7.8천 |
|---|
| 2026.01.12 | ₩34,653 | ₩34,720 | ₩34,506 | ₩34,632 | -0.06% | 2만 |
|---|
| 2026.01.09 | ₩34,773 | ₩34,773 | ₩34,519 | ₩34,532 | -0.69% | 1.8만 |
|---|
| 2026.01.08 | ₩34,546 | ₩34,773 | ₩34,546 | ₩34,706 | +0.46% | 3.2만 |
|---|
| 2026.01.07 | ₩34,653 | ₩34,653 | ₩34,547 | ₩34,599 | -0.15% | 1.5만 |
|---|
| 2026.01.06 | ₩34,599 | ₩34,666 | ₩34,520 | ₩34,613 | +0.04% | 2만 |
|---|
| 2026.01.05 | ₩34,653 | ₩34,653 | ₩34,466 | ₩34,573 | -0.23% | 1.9만 |
|---|
| 2026.01.02 | ₩34,508 | ₩34,599 | ₩34,466 | ₩34,466 | -0.12% | 6.5천 |
|---|
| 2025.12.31 | ₩34,479 | ₩34,613 | ₩34,305 | ₩34,573 | +0.27% | 12.4만 |
|---|
| 2025.12.30 | ₩34,813 | ₩34,880 | ₩34,813 | ₩34,880 | +0.19% | 9.8천 |
|---|
| 2025.12.29 | ₩34,826 | ₩34,866 | ₩34,813 | ₩34,813 | -0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩34,877 | ₩34,973 | ₩34,826 | ₩34,853 | -0.07% | 8.6천 |
|---|
| 2025.12.24 | ₩34,920 | ₩34,920 | ₩34,813 | ₩34,873 | -0.13% | 2.8만 |
|---|
| 2025.12.23 | ₩34,853 | ₩34,964 | ₩34,800 | ₩34,834 | -0.06% | 2.2만 |
|---|
| 2025.12.22 | ₩35,013 | ₩35,013 | ₩34,840 | ₩34,853 | -0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩35,013 | ₩35,151 | ₩34,933 | ₩34,933 | -0.23% | 3.2만 |
|---|
| 2025.12.18 | ₩34,987 | ₩35,107 | ₩34,987 | ₩35,067 | +0.23% | 9.2천 |
|---|
| 2025.12.17 | ₩34,973 | ₩35,134 | ₩34,947 | ₩35,013 | +0.11% | 9.2천 |
|---|
| 2025.12.16 | ₩34,947 | ₩35,120 | ₩34,947 | ₩34,947 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩35,160 | ₩35,160 | ₩34,933 | ₩34,960 | -0.57% | 1.4만 |
|---|
| 2025.12.12 | ₩35,107 | ₩35,134 | ₩35,000 | ₩35,040 | -0.19% | 2.1만 |
|---|
| 2025.12.11 | ₩34,973 | ₩35,150 | ₩34,973 | ₩35,107 | +0.38% | 8.1천 |
|---|
| 2025.12.10 | ₩35,120 | ₩35,160 | ₩34,907 | ₩35,005 | -0.33% | 1.4만 |
|---|
| 2025.12.09 | ₩35,080 | ₩35,160 | ₩34,987 | ₩35,160 | +0.23% | 1.2만 |
|---|
| 2025.12.08 | ₩35,067 | ₩35,107 | ₩34,932 | ₩35,094 | +0.08% | 7.7천 |
|---|
| 2025.12.05 | ₩35,013 | ₩35,080 | ₩34,933 | ₩34,973 | -0.11% | 1.3만 |
|---|
| 2025.12.04 | ₩35,014 | ₩35,027 | ₩34,933 | ₩34,947 | -0.19% | 1.1만 |
|---|
| 2025.12.03 | ₩34,987 | ₩35,080 | ₩34,973 | ₩35,013 | +0.08% | 5.3천 |
|---|
| 2025.12.02 | ₩35,094 | ₩35,134 | ₩34,956 | ₩35,000 | -0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩34,893 | ₩35,214 | ₩34,893 | ₩34,973 | +0.23% | 2만 |
|---|
| 2025.11.28 | ₩35,067 | ₩35,241 | ₩34,813 | ₩34,866 | -0.57% | 7만 |
|---|
| 2025.11.26 | ₩35,200 | ₩35,200 | ₩35,080 | ₩35,107 | -0.27% | 1.3만 |
|---|
| 2025.11.25 | ₩35,027 | ₩35,134 | ₩35,027 | ₩35,067 | +0.11% | 1.4만 |
|---|
| 2025.11.24 | ₩34,987 | ₩35,072 | ₩34,987 | ₩35,027 | +0.11% | 7.1천 |
|---|
| 2025.11.21 | ₩35,147 | ₩35,147 | ₩34,967 | ₩35,053 | -0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩35,094 | ₩35,184 | ₩34,973 | ₩35,027 | -0.19% | 2.1만 |
|---|
| 2025.11.19 | ₩35,067 | ₩35,214 | ₩35,040 | ₩35,094 | +0.08% | 1.2만 |
|---|
| 2025.11.18 | ₩35,067 | ₩35,200 | ₩35,067 | ₩35,107 | +0.11% | 1.9만 |
|---|
| 2025.11.17 | ₩35,094 | ₩35,241 | ₩35,068 | ₩35,120 | +0.08% | 2.5만 |
|---|
| 2025.11.14 | ₩35,134 | ₩35,267 | ₩34,933 | ₩35,174 | +0.11% | 1.8만 |
|---|
| 2025.11.13 | ₩34,973 | ₩35,267 | ₩34,973 | ₩35,053 | +0.23% | 5.6만 |
|---|
| 2025.11.12 | ₩35,160 | ₩35,241 | ₩34,947 | ₩35,053 | -0.30% | 1.3만 |
|---|
| 2025.11.11 | ₩35,200 | ₩35,307 | ₩35,154 | ₩35,187 | -0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩35,134 | ₩35,334 | ₩35,067 | ₩35,187 | +0.15% | 1.2만 |
|---|
| 2025.11.07 | ₩35,134 | ₩35,334 | ₩35,040 | ₩35,147 | +0.04% | 1.5만 |
|---|
| 2025.11.06 | ₩35,040 | ₩35,153 | ₩34,960 | ₩35,080 | +0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩35,120 | ₩35,187 | ₩35,040 | ₩35,040 | -0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩35,067 | ₩35,134 | ₩34,960 | ₩35,013 | -0.15% | 8.4천 |
|---|
| 2025.11.03 | ₩35,067 | ₩35,214 | ₩34,973 | ₩35,080 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩34,826 | ₩35,174 | ₩34,826 | ₩35,027 | +0.58% | 12.5만 |
|---|
| 2025.10.30 | ₩35,040 | ₩35,067 | ₩34,813 | ₩34,893 | -0.42% | 1.1만 |
|---|
| 2025.10.29 | ₩35,160 | ₩35,160 | ₩34,933 | ₩34,987 | -0.49% | 5.4천 |
|---|
| 2025.10.28 | ₩35,187 | ₩35,187 | ₩34,987 | ₩34,987 | -0.57% | 4.9천 |
|---|
| 2025.10.27 | ₩35,017 | ₩35,227 | ₩34,907 | ₩35,067 | +0.14% | 2.7만 |
|---|
| 2025.10.24 | ₩35,067 | ₩35,112 | ₩34,987 | ₩35,040 | -0.08% | 6.7천 |
|---|
| 2025.10.23 | ₩34,973 | ₩35,067 | ₩34,800 | ₩34,893 | -0.23% | 1.3만 |
|---|
| 2025.10.22 | ₩34,840 | ₩35,000 | ₩34,826 | ₩34,880 | +0.12% | 7.4천 |
|---|
| 2025.10.21 | ₩34,907 | ₩35,013 | ₩34,907 | ₩34,920 | +0.04% | 6.6천 |
|---|
| 2025.10.20 | ₩34,813 | ₩35,013 | ₩34,813 | ₩34,907 | +0.27% | 1.1만 |
|---|
| 2025.10.17 | ₩34,746 | ₩34,979 | ₩34,746 | ₩34,800 | +0.15% | 3.1만 |
|---|
| 2025.10.16 | ₩34,629 | ₩35,067 | ₩34,629 | ₩34,746 | +0.34% | 5.2만 |
|---|
| 2025.10.15 | ₩34,693 | ₩34,797 | ₩34,519 | ₩34,559 | -0.39% | 2.9만 |
|---|
| 2025.10.14 | ₩34,559 | ₩34,613 | ₩34,506 | ₩34,559 | 0.00% | 1.5만 |
|---|
| 2025.10.13 | ₩34,573 | ₩34,679 | ₩34,506 | ₩34,519 | -0.15% | 2만 |
|---|
| 2025.10.10 | ₩34,573 | ₩34,599 | ₩34,481 | ₩34,534 | -0.11% | 4.8천 |
|---|
