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 | ₩34,309 | ₩34,309 | ₩34,228 | ₩34,242 | -0.19% | 6.5천 |
| 2026.10.08 | ₩34,122 | ₩34,389 | ₩34,122 | ₩34,242 | +0.35% | 1.6만 |
| 2026.10.07 | ₩34,269 | ₩34,416 | ₩34,134 | ₩34,175 | -0.27% | 2.6만 |
| 2026.10.06 | ₩34,402 | ₩34,496 | ₩34,269 | ₩34,322 | -0.23% | 2.3만 |
| 2026.10.05 | ₩34,242 | ₩34,449 | ₩34,189 | ₩34,402 | +0.47% | 1.7만 |
| 2026.10.02 | ₩34,376 | ₩34,563 | ₩34,259 | ₩34,309 | -0.19% | 2만 |
| 2026.10.01 | ₩34,069 | ₩34,483 | ₩33,962 | ₩34,389 | +0.94% | 11.8만 |
| 2026.09.30 | ₩34,349 | ₩34,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,696 |
| +1.01% |
| 27.3만 |
| 2026.09.29 | ₩34,376 | ₩34,523 | ₩34,299 | ₩34,523 | +0.43% | 3.3만 |
|---|
| 2026.09.28 | ₩34,322 | ₩34,376 | ₩34,203 | ₩34,376 | +0.16% | 2.9만 |
|---|
| 2026.09.25 | ₩34,336 | ₩34,356 | ₩34,242 | ₩34,322 | -0.04% | 1.3만 |
|---|
| 2026.09.24 | ₩34,416 | ₩34,416 | ₩34,336 | ₩34,402 | -0.04% | 1.1만 |
|---|
| 2026.09.23 | ₩34,442 | ₩34,549 | ₩34,296 | ₩34,442 | 0.00% | 2.6만 |
|---|
| 2026.09.22 | ₩34,389 | ₩34,549 | ₩34,389 | ₩34,549 | +0.47% | 1.7만 |
|---|
| 2026.09.21 | ₩34,440 | ₩34,616 | ₩34,362 | ₩34,536 | +0.28% | 1.9만 |
|---|
| 2026.09.18 | ₩34,269 | ₩34,436 | ₩34,250 | ₩34,376 | +0.31% | 6.8천 |
|---|
| 2026.09.17 | ₩34,376 | ₩34,376 | ₩34,282 | ₩34,322 | -0.16% | 1.3만 |
|---|
| 2026.09.16 | ₩34,256 | ₩34,322 | ₩34,202 | ₩34,309 | +0.16% | 3.1만 |
|---|
| 2026.09.15 | ₩34,162 | ₩34,309 | ₩34,095 | ₩34,296 | +0.39% | 7.6만 |
|---|
| 2026.09.14 | ₩34,135 | ₩34,189 | ₩34,109 | ₩34,175 | +0.12% | 2.6만 |
|---|
| 2026.09.11 | ₩34,109 | ₩34,175 | ₩34,042 | ₩34,149 | +0.12% | 3.5만 |
|---|
| 2026.09.10 | ₩34,189 | ₩34,216 | ₩34,002 | ₩34,109 | -0.23% | 2.8만 |
|---|
| 2026.09.09 | ₩34,202 | ₩34,216 | ₩34,162 | ₩34,216 | +0.04% | 2.1만 |
|---|
| 2026.09.08 | ₩34,162 | ₩34,216 | ₩34,135 | ₩34,189 | +0.08% | 1.2만 |
|---|
| 2026.09.04 | ₩34,109 | ₩34,269 | ₩34,109 | ₩34,162 | +0.16% | 2.8만 |
|---|
| 2026.09.03 | ₩34,162 | ₩34,209 | ₩34,132 | ₩34,149 | -0.04% | 2만 |
|---|
| 2026.09.02 | ₩34,189 | ₩34,189 | ₩34,135 | ₩34,189 | 0.00% | 1.4만 |
|---|
| 2026.09.01 | ₩34,109 | ₩34,189 | ₩34,109 | ₩34,189 | +0.23% | 1.9만 |
|---|
| 2026.08.31 | ₩34,135 | ₩34,189 | ₩34,109 | ₩34,189 | +0.16% | 2.4만 |
|---|
| 2026.08.28 | ₩34,122 | ₩34,189 | ₩34,122 | ₩34,135 | +0.04% | 1.3만 |
|---|
| 2026.08.27 | ₩34,122 | ₩34,170 | ₩34,122 | ₩34,162 | +0.12% | 1.3만 |
|---|
| 2026.08.26 | ₩34,202 | ₩34,269 | ₩34,109 | ₩34,115 | -0.25% | 1.4만 |
|---|
| 2026.08.25 | ₩34,122 | ₩34,216 | ₩34,122 | ₩34,214 | +0.27% | 1.3만 |
|---|
| 2026.08.24 | ₩34,175 | ₩34,206 | ₩34,149 | ₩34,189 | +0.04% | 8.2천 |
|---|
| 2026.08.21 | ₩34,082 | ₩34,175 | ₩34,082 | ₩34,149 | +0.20% | 1.1만 |
|---|
| 2026.08.20 | ₩34,149 | ₩34,175 | ₩34,102 | ₩34,135 | -0.04% | 1.8만 |
|---|
| 2026.08.19 | ₩34,122 | ₩34,155 | ₩34,069 | ₩34,155 | +0.10% | 3.5만 |
|---|
| 2026.08.18 | ₩34,122 | ₩34,162 | ₩34,082 | ₩34,095 | -0.08% | 1.5만 |
|---|
| 2026.08.17 | ₩34,202 | ₩34,242 | ₩34,122 | ₩34,122 | -0.23% | 1.1만 |
|---|
| 2026.08.14 | ₩34,175 | ₩34,282 | ₩34,175 | ₩34,202 | +0.08% | 1.4만 |
|---|
| 2026.08.13 | ₩34,135 | ₩34,229 | ₩34,135 | ₩34,175 | +0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩34,149 | ₩34,216 | ₩34,149 | ₩34,181 | +0.09% | 2.7만 |
|---|
| 2026.08.11 | ₩34,202 | ₩34,216 | ₩34,135 | ₩34,155 | -0.14% | 1.2만 |
|---|
| 2026.08.10 | ₩34,109 | ₩34,149 | ₩34,109 | ₩34,135 | +0.08% | 1.2만 |
|---|
| 2026.08.07 | ₩34,095 | ₩34,142 | ₩34,095 | ₩34,135 | +0.12% | 9.6천 |
|---|
| 2026.08.06 | ₩34,082 | ₩34,189 | ₩34,069 | ₩34,096 | +0.04% | 2.2만 |
|---|
| 2026.08.05 | ₩34,069 | ₩34,175 | ₩34,069 | ₩34,095 | +0.08% | 2만 |
|---|
| 2026.08.04 | ₩34,095 | ₩34,175 | ₩34,069 | ₩34,122 | +0.08% | 2.7만 |
|---|
| 2026.08.03 | ₩34,055 | ₩34,135 | ₩34,055 | ₩34,122 | +0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩34,015 | ₩34,109 | ₩34,015 | ₩34,109 | +0.27% | 5.5만 |
|---|
| 2026.07.30 | ₩33,975 | ₩34,082 | ₩33,975 | ₩34,082 | +0.31% | 2.5만 |
|---|
| 2026.07.29 | ₩33,975 | ₩34,055 | ₩33,975 | ₩33,975 | 0.00% | 2.1만 |
|---|
| 2026.07.28 | ₩33,975 | ₩34,042 | ₩33,962 | ₩34,015 | +0.12% | 3.2만 |
|---|
| 2026.07.27 | ₩34,216 | ₩34,216 | ₩33,962 | ₩33,975 | -0.70% | 19.7만 |
|---|
| 2026.07.24 | ₩34,137 | ₩34,169 | ₩34,055 | ₩34,095 | -0.12% | 2.8만 |
|---|
| 2026.07.23 | ₩34,162 | ₩34,229 | ₩34,055 | ₩34,122 | -0.12% | 8.7만 |
|---|
| 2026.07.22 | ₩34,216 | ₩34,216 | ₩34,149 | ₩34,182 | -0.10% | 1.7만 |
|---|
| 2026.07.21 | ₩34,202 | ₩34,319 | ₩34,169 | ₩34,175 | -0.08% | 3.1만 |
|---|
| 2026.07.20 | ₩34,242 | ₩34,335 | ₩34,175 | ₩34,242 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩34,402 | ₩34,402 | ₩34,175 | ₩34,296 | -0.31% | 2.6만 |
|---|
| 2026.07.16 | ₩34,376 | ₩34,416 | ₩34,324 | ₩34,324 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩34,336 | ₩34,416 | ₩34,162 | ₩34,416 | +0.23% | 2.9만 |
|---|
| 2026.07.14 | ₩34,296 | ₩34,336 | ₩34,162 | ₩34,256 | -0.12% | 2만 |
|---|
| 2026.07.13 | ₩33,962 | ₩34,376 | ₩33,962 | ₩34,282 | +0.94% | 14만 |
|---|
| 2026.07.10 | ₩34,029 | ₩34,042 | ₩33,922 | ₩34,002 | -0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩33,962 | ₩34,029 | ₩33,922 | ₩34,029 | +0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩33,962 | ₩33,975 | ₩33,802 | ₩33,962 | 0.00% | 1.9만 |
|---|
| 2026.07.07 | ₩33,975 | ₩34,055 | ₩33,922 | ₩33,989 | +0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩34,095 | ₩34,095 | ₩33,978 | ₩34,082 | -0.04% | 1.6만 |
|---|
| 2026.07.02 | ₩34,042 | ₩34,095 | ₩33,975 | ₩34,029 | -0.04% | 1.8만 |
|---|
| 2026.07.01 | ₩33,975 | ₩34,042 | ₩33,868 | ₩34,042 | +0.20% | 5.7만 |
|---|
| 2026.06.30 | ₩34,322 | ₩34,442 | ₩34,242 | ₩34,389 | +0.19% | 18.2만 |
|---|
| 2026.06.29 | ₩34,309 | ₩34,442 | ₩34,282 | ₩34,402 | +0.27% | 2.6만 |
|---|
| 2026.06.26 | ₩34,216 | ₩34,429 | ₩34,216 | ₩34,349 | +0.39% | 3만 |
|---|
| 2026.06.25 | ₩34,296 | ₩34,427 | ₩34,216 | ₩34,296 | 0.00% | 2.4만 |
|---|
| 2026.06.24 | ₩34,429 | ₩34,576 | ₩34,296 | ₩34,296 | -0.39% | 3.3만 |
|---|
| 2026.06.23 | ₩34,456 | ₩34,563 | ₩34,296 | ₩34,422 | -0.10% | 2.4만 |
|---|
| 2026.06.22 | ₩34,736 | ₩34,736 | ₩34,442 | ₩34,456 | -0.81% | 2.2만 |
|---|
| 2026.06.18 | ₩34,803 | ₩34,816 | ₩34,603 | ₩34,736 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩34,629 | ₩34,816 | ₩34,603 | ₩34,709 | +0.23% | 1.2만 |
|---|
| 2026.06.16 | ₩34,669 | ₩34,776 | ₩34,629 | ₩34,709 | +0.12% | 2.4만 |
|---|
| 2026.06.15 | ₩34,416 | ₩34,669 | ₩34,416 | ₩34,669 | +0.74% | 1.5만 |
|---|
| 2026.06.12 | ₩34,616 | ₩34,643 | ₩34,416 | ₩34,523 | -0.27% | 7.6천 |
|---|
| 2026.06.11 | ₩34,616 | ₩34,669 | ₩34,509 | ₩34,563 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩34,416 | ₩34,629 | ₩34,413 | ₩34,483 | +0.19% | 2.3만 |
|---|
| 2026.06.09 | ₩34,483 | ₩34,496 | ₩34,376 | ₩34,496 | +0.04% | 1.5만 |
|---|
| 2026.06.08 | ₩34,389 | ₩34,483 | ₩34,309 | ₩34,483 | +0.27% | 1.6만 |
|---|
| 2026.06.05 | ₩34,389 | ₩34,523 | ₩34,376 | ₩34,389 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩34,503 | ₩34,541 | ₩34,402 | ₩34,416 | -0.25% | 2.3만 |
|---|
| 2026.06.03 | ₩34,442 | ₩34,629 | ₩34,416 | ₩34,442 | 0.00% | 1.4만 |
|---|
| 2026.06.02 | ₩34,576 | ₩34,750 | ₩34,442 | ₩34,442 | -0.39% | 1.2만 |
|---|
| 2026.06.01 | ₩34,549 | ₩34,748 | ₩34,535 | ₩34,616 | +0.19% | 1.2만 |
|---|
| 2026.05.29 | ₩34,696 | ₩34,750 | ₩34,496 | ₩34,523 | -0.50% | 2.1만 |
|---|
| 2026.05.28 | ₩34,576 | ₩34,709 | ₩34,576 | ₩34,703 | +0.37% | 2.3만 |
|---|
| 2026.05.27 | ₩34,750 | ₩34,750 | ₩34,529 | ₩34,616 | -0.38% | 8.5천 |
|---|
| 2026.05.26 | ₩34,683 | ₩34,750 | ₩34,629 | ₩34,750 | +0.19% | 9.2천 |
|---|
| 2026.05.22 | ₩34,576 | ₩34,709 | ₩34,529 | ₩34,689 | +0.33% | 1.1만 |
|---|
| 2026.05.21 | ₩34,576 | ₩34,669 | ₩34,509 | ₩34,589 | +0.04% | 8.8천 |
|---|
| 2026.05.20 | ₩34,589 | ₩34,696 | ₩34,549 | ₩34,669 | +0.23% | 7.5천 |
|---|
| 2026.05.19 | ₩34,496 | ₩34,589 | ₩34,442 | ₩34,589 | +0.27% | 2.1만 |
|---|
| 2026.05.18 | ₩34,442 | ₩34,603 | ₩34,389 | ₩34,556 | +0.33% | 1.9만 |
|---|
| 2026.05.15 | ₩34,362 | ₩34,536 | ₩34,362 | ₩34,442 | +0.23% | 3.1만 |
|---|
| 2026.05.14 | ₩34,309 | ₩34,563 | ₩34,309 | ₩34,563 | +0.74% | 2.5만 |
|---|
| 2026.05.13 | ₩34,456 | ₩34,456 | ₩34,269 | ₩34,389 | -0.19% | 1.8만 |
|---|
| 2026.05.12 | ₩34,509 | ₩34,509 | ₩34,349 | ₩34,456 | -0.15% | 2.2만 |
|---|
| 2026.05.11 | ₩34,669 | ₩34,723 | ₩34,456 | ₩34,456 | -0.62% | 2.7만 |
|---|
| 2026.05.08 | ₩34,456 | ₩34,723 | ₩34,456 | ₩34,629 | +0.50% | 1.4만 |
|---|
| 2026.05.07 | ₩34,549 | ₩34,603 | ₩34,509 | ₩34,509 | -0.12% | 1.3만 |
|---|
| 2026.05.06 | ₩34,643 | ₩34,696 | ₩34,549 | ₩34,549 | -0.27% | 1.3만 |
|---|
| 2026.05.05 | ₩34,509 | ₩34,750 | ₩34,509 | ₩34,589 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩34,603 | ₩34,683 | ₩34,518 | ₩34,656 | +0.15% | 1.3만 |
|---|
| 2026.05.01 | ₩34,763 | ₩34,763 | ₩34,576 | ₩34,709 | -0.15% | 8.2천 |
|---|
| 2026.04.30 | ₩34,456 | ₩34,803 | ₩34,456 | ₩34,656 | +0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩34,643 | ₩34,683 | ₩34,429 | ₩34,456 | -0.54% | 1.8만 |
|---|
| 2026.04.28 | ₩34,496 | ₩34,656 | ₩34,442 | ₩34,656 | +0.46% | 1.8만 |
|---|
| 2026.04.27 | ₩34,496 | ₩34,636 | ₩34,496 | ₩34,549 | +0.15% | 5.4천 |
|---|
| 2026.04.24 | ₩34,416 | ₩34,603 | ₩34,416 | ₩34,603 | +0.54% | 2.1만 |
|---|
| 2026.04.23 | ₩34,576 | ₩34,629 | ₩34,336 | ₩34,536 | -0.12% | 4.8만 |
|---|
| 2026.04.22 | ₩34,416 | ₩34,683 | ₩34,389 | ₩34,669 | +0.74% | 1.3만 |
|---|
| 2026.04.21 | ₩34,456 | ₩34,696 | ₩34,389 | ₩34,420 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩34,469 | ₩34,616 | ₩34,442 | ₩34,536 | +0.19% | 9.5천 |
|---|
| 2026.04.17 | ₩34,776 | ₩34,776 | ₩34,483 | ₩34,496 | -0.81% | 1.4만 |
|---|
| 2026.04.16 | ₩34,696 | ₩34,776 | ₩34,563 | ₩34,643 | -0.15% | 1.7만 |
|---|
| 2026.04.15 | ₩34,643 | ₩34,763 | ₩34,563 | ₩34,563 | -0.23% | 1.5만 |
|---|
| 2026.04.14 | ₩34,442 | ₩34,563 | ₩34,369 | ₩34,563 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩34,389 | ₩34,549 | ₩34,362 | ₩34,449 | +0.17% | 1.1만 |
|---|
| 2026.04.10 | ₩34,536 | ₩34,536 | ₩34,336 | ₩34,509 | -0.08% | 1.3만 |
|---|
| 2026.04.09 | ₩34,322 | ₩34,509 | ₩34,241 | ₩34,483 | +0.47% | 2.6만 |
|---|
| 2026.04.08 | ₩34,469 | ₩34,469 | ₩34,282 | ₩34,349 | -0.35% | 0 |
|---|
| 2026.04.07 | ₩34,389 | ₩34,389 | ₩34,135 | ₩34,322 | -0.19% | 1.1만 |
|---|
| 2026.04.06 | ₩34,149 | ₩34,376 | ₩34,149 | ₩34,296 | +0.43% | 1.5만 |
|---|
| 2026.04.02 | ₩34,055 | ₩34,256 | ₩34,042 | ₩34,229 | +0.51% | 3.1만 |
|---|
| 2026.04.01 | ₩34,109 | ₩34,296 | ₩33,922 | ₩34,069 | -0.12% | 2.4만 |
|---|
| 2026.03.31 | ₩34,496 | ₩34,496 | ₩34,336 | ₩34,389 | -0.31% | 14.7만 |
|---|
| 2026.03.30 | ₩34,362 | ₩34,536 | ₩34,282 | ₩34,349 | -0.04% | 1.9만 |
|---|
| 2026.03.27 | ₩34,442 | ₩34,496 | ₩34,296 | ₩34,296 | -0.43% | 2.4만 |
|---|
| 2026.03.26 | ₩34,883 | ₩34,963 | ₩34,309 | ₩34,349 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩35,030 | ₩35,030 | ₩34,843 | ₩34,843 | -0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩34,737 | ₩34,936 | ₩34,736 | ₩34,830 | +0.27% | 1.7만 |
|---|
| 2026.03.23 | ₩34,716 | ₩34,850 | ₩34,643 | ₩34,850 | +0.38% | 1.6만 |
|---|
| 2026.03.20 | ₩34,790 | ₩34,803 | ₩34,616 | ₩34,696 | -0.27% | 2.8만 |
|---|
| 2026.03.19 | ₩34,870 | ₩34,988 | ₩34,763 | ₩34,896 | +0.08% | 1.5만 |
|---|
| 2026.03.18 | ₩34,983 | ₩35,030 | ₩34,870 | ₩34,896 | -0.25% | 1.7만 |
|---|
| 2026.03.17 | ₩34,938 | ₩35,043 | ₩34,936 | ₩34,950 | +0.03% | 5.9천 |
|---|
| 2026.03.16 | ₩34,907 | ₩35,030 | ₩34,835 | ₩34,910 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩34,830 | ₩34,990 | ₩34,830 | ₩34,883 | +0.15% | 1.4만 |
|---|
| 2026.03.12 | ₩34,763 | ₩34,910 | ₩34,616 | ₩34,910 | +0.42% | 1.4만 |
|---|
| 2026.03.11 | ₩34,843 | ₩34,896 | ₩34,776 | ₩34,860 | +0.05% | 7.6천 |
|---|
| 2026.03.10 | ₩34,776 | ₩34,910 | ₩34,776 | ₩34,910 | +0.38% | 1 |
|---|
| 2026.03.09 | ₩34,856 | ₩34,870 | ₩34,469 | ₩34,730 | -0.36% | 1 |
|---|
| 2026.03.06 | ₩34,976 | ₩34,976 | ₩34,803 | ₩34,910 | -0.19% | 1 |
|---|
| 2026.03.05 | ₩34,976 | ₩35,043 | ₩34,976 | ₩34,993 | +0.05% | 1 |
|---|
| 2026.03.04 | ₩34,950 | ₩35,043 | ₩34,816 | ₩34,976 | +0.08% | 1 |
|---|
| 2026.03.03 | ₩34,776 | ₩34,976 | ₩34,776 | ₩34,896 | +0.35% | 1 |
|---|
| 2026.03.02 | ₩34,856 | ₩34,976 | ₩34,750 | ₩34,799 | -0.16% | 1 |
|---|
| 2026.02.27 | ₩34,896 | ₩35,030 | ₩34,576 | ₩35,030 | +0.38% | 1 |
|---|
| 2026.02.26 | ₩35,030 | ₩35,043 | ₩34,883 | ₩34,897 | -0.38% | 5.1천 |
|---|
| 2026.02.25 | ₩34,976 | ₩35,075 | ₩34,896 | ₩34,896 | -0.23% | 1 |
|---|
| 2026.02.24 | ₩35,123 | ₩35,123 | ₩34,976 | ₩34,976 | -0.42% | 1 |
|---|
| 2026.02.23 | ₩35,043 | ₩35,123 | ₩34,987 | ₩35,057 | +0.04% | 1 |
|---|
| 2026.02.20 | ₩34,990 | ₩35,137 | ₩34,990 | ₩35,070 | +0.23% | 1만 |
|---|
| 2026.02.19 | ₩35,030 | ₩35,097 | ₩34,923 | ₩35,017 | -0.04% | 1.3만 |
|---|
| 2026.02.18 | ₩35,090 | ₩35,203 | ₩34,923 | ₩34,950 | -0.40% | 2.1만 |
|---|
| 2026.02.17 | ₩35,017 | ₩35,110 | ₩34,923 | ₩35,003 | -0.04% | 1.6만 |
|---|
| 2026.02.13 | ₩34,936 | ₩34,963 | ₩34,816 | ₩34,910 | -0.08% | 7천 |
|---|
| 2026.02.12 | ₩35,030 | ₩35,042 | ₩34,816 | ₩34,843 | -0.53% | 1.4만 |
|---|
| 2026.02.11 | ₩35,123 | ₩35,155 | ₩35,043 | ₩35,043 | -0.23% | 8.6천 |
|---|
| 2026.02.10 | ₩35,137 | ₩35,137 | ₩35,003 | ₩35,017 | -0.34% | 1.1만 |
|---|
| 2026.02.09 | ₩34,976 | ₩35,123 | ₩34,950 | ₩35,123 | +0.42% | 3.3만 |
|---|
| 2026.02.06 | ₩34,950 | ₩35,057 | ₩34,923 | ₩35,017 | +0.19% | 1.8만 |
|---|
| 2026.02.05 | ₩34,910 | ₩35,017 | ₩34,763 | ₩34,976 | +0.19% | 3.3만 |
|---|
| 2026.02.04 | ₩34,910 | ₩34,910 | ₩34,763 | ₩34,899 | -0.03% | 6.7천 |
|---|
| 2026.02.03 | ₩34,883 | ₩34,956 | ₩34,763 | ₩34,909 | +0.07% | 1.2만 |
|---|
| 2026.02.02 | ₩34,803 | ₩34,990 | ₩34,803 | ₩34,956 | +0.44% | 1.6만 |
|---|
| 2026.01.30 | ₩34,750 | ₩34,883 | ₩34,723 | ₩34,870 | +0.35% | 2.2만 |
|---|
| 2026.01.29 | ₩34,816 | ₩34,843 | ₩34,738 | ₩34,827 | +0.03% | 1.5만 |
|---|
| 2026.01.28 | ₩34,656 | ₩34,830 | ₩34,656 | ₩34,803 | +0.42% | 3.3만 |
|---|
| 2026.01.27 | ₩34,709 | ₩34,776 | ₩34,643 | ₩34,723 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩34,990 | ₩34,990 | ₩34,523 | ₩34,629 | -1.03% | 3.1만 |
|---|
| 2026.01.23 | ₩34,936 | ₩35,003 | ₩34,697 | ₩34,976 | +0.11% | 1.3만 |
|---|
| 2026.01.22 | ₩34,750 | ₩34,950 | ₩34,616 | ₩34,910 | +0.46% | 2.3만 |
|---|
| 2026.01.21 | ₩34,629 | ₩34,883 | ₩34,549 | ₩34,696 | +0.19% | 2.2만 |
|---|
| 2026.01.20 | ₩34,789 | ₩34,789 | ₩34,531 | ₩34,549 | -0.69% | 1.8만 |
|---|
| 2026.01.16 | ₩34,776 | ₩34,936 | ₩34,709 | ₩34,790 | +0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩34,896 | ₩34,936 | ₩34,673 | ₩34,923 | +0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩34,763 | ₩34,830 | ₩34,630 | ₩34,830 | +0.19% | 1.6만 |
|---|
| 2026.01.13 | ₩34,696 | ₩34,790 | ₩34,655 | ₩34,763 | +0.19% | 7.8천 |
|---|
| 2026.01.12 | ₩34,629 | ₩34,696 | ₩34,483 | ₩34,609 | -0.06% | 2만 |
|---|
| 2026.01.09 | ₩34,750 | ₩34,750 | ₩34,496 | ₩34,509 | -0.69% | 1.8만 |
|---|
| 2026.01.08 | ₩34,523 | ₩34,750 | ₩34,523 | ₩34,683 | +0.46% | 3.2만 |
|---|
| 2026.01.07 | ₩34,629 | ₩34,629 | ₩34,524 | ₩34,576 | -0.15% | 1.5만 |
|---|
| 2026.01.06 | ₩34,576 | ₩34,643 | ₩34,496 | ₩34,589 | +0.04% | 2만 |
|---|
| 2026.01.05 | ₩34,629 | ₩34,629 | ₩34,442 | ₩34,549 | -0.23% | 1.9만 |
|---|
| 2026.01.02 | ₩34,485 | ₩34,575 | ₩34,442 | ₩34,442 | -0.12% | 6.5천 |
|---|
| 2025.12.31 | ₩34,456 | ₩34,589 | ₩34,282 | ₩34,549 | +0.27% | 12.4만 |
|---|
| 2025.12.30 | ₩34,790 | ₩34,856 | ₩34,790 | ₩34,856 | +0.19% | 9.8천 |
|---|
| 2025.12.29 | ₩34,803 | ₩34,843 | ₩34,790 | ₩34,790 | -0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩34,854 | ₩34,950 | ₩34,803 | ₩34,830 | -0.07% | 8.6천 |
|---|
| 2025.12.24 | ₩34,896 | ₩34,896 | ₩34,790 | ₩34,850 | -0.13% | 2.8만 |
|---|
| 2025.12.23 | ₩34,830 | ₩34,940 | ₩34,776 | ₩34,810 | -0.06% | 2.2만 |
|---|
| 2025.12.22 | ₩34,990 | ₩34,990 | ₩34,816 | ₩34,830 | -0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩34,990 | ₩35,127 | ₩34,910 | ₩34,910 | -0.23% | 3.2만 |
|---|
| 2025.12.18 | ₩34,963 | ₩35,083 | ₩34,963 | ₩35,043 | +0.23% | 9.2천 |
|---|
| 2025.12.17 | ₩34,950 | ₩35,110 | ₩34,923 | ₩34,990 | +0.11% | 9.2천 |
|---|
| 2025.12.16 | ₩34,923 | ₩35,097 | ₩34,923 | ₩34,923 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩35,137 | ₩35,137 | ₩34,910 | ₩34,936 | -0.57% | 1.4만 |
|---|
| 2025.12.12 | ₩35,083 | ₩35,110 | ₩34,976 | ₩35,017 | -0.19% | 2.1만 |
|---|
| 2025.12.11 | ₩34,950 | ₩35,126 | ₩34,950 | ₩35,083 | +0.38% | 8.1천 |
|---|
| 2025.12.10 | ₩35,097 | ₩35,137 | ₩34,883 | ₩34,981 | -0.33% | 1.4만 |
|---|
| 2025.12.09 | ₩35,057 | ₩35,137 | ₩34,963 | ₩35,137 | +0.23% | 1.2만 |
|---|
| 2025.12.08 | ₩35,043 | ₩35,083 | ₩34,908 | ₩35,070 | +0.08% | 7.7천 |
|---|
| 2025.12.05 | ₩34,990 | ₩35,057 | ₩34,910 | ₩34,950 | -0.11% | 1.3만 |
|---|
| 2025.12.04 | ₩34,990 | ₩35,003 | ₩34,910 | ₩34,923 | -0.19% | 1.1만 |
|---|
| 2025.12.03 | ₩34,963 | ₩35,057 | ₩34,950 | ₩34,990 | +0.08% | 5.3천 |
|---|
| 2025.12.02 | ₩35,070 | ₩35,110 | ₩34,932 | ₩34,976 | -0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩34,870 | ₩35,190 | ₩34,870 | ₩34,950 | +0.23% | 2만 |
|---|
| 2025.11.28 | ₩35,043 | ₩35,217 | ₩34,790 | ₩34,843 | -0.57% | 7만 |
|---|
| 2025.11.26 | ₩35,177 | ₩35,177 | ₩35,057 | ₩35,083 | -0.27% | 1.3만 |
|---|
| 2025.11.25 | ₩35,003 | ₩35,110 | ₩35,003 | ₩35,043 | +0.11% | 1.4만 |
|---|
| 2025.11.24 | ₩34,963 | ₩35,048 | ₩34,963 | ₩35,003 | +0.11% | 7.1천 |
|---|
| 2025.11.21 | ₩35,123 | ₩35,123 | ₩34,943 | ₩35,030 | -0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩35,070 | ₩35,161 | ₩34,950 | ₩35,003 | -0.19% | 2.1만 |
|---|
| 2025.11.19 | ₩35,043 | ₩35,190 | ₩35,017 | ₩35,070 | +0.08% | 1.2만 |
|---|
| 2025.11.18 | ₩35,043 | ₩35,177 | ₩35,043 | ₩35,083 | +0.11% | 1.9만 |
|---|
| 2025.11.17 | ₩35,070 | ₩35,217 | ₩35,045 | ₩35,097 | +0.08% | 2.5만 |
|---|
| 2025.11.14 | ₩35,110 | ₩35,243 | ₩34,910 | ₩35,150 | +0.11% | 1.8만 |
|---|
| 2025.11.13 | ₩34,950 | ₩35,243 | ₩34,950 | ₩35,030 | +0.23% | 5.6만 |
|---|
| 2025.11.12 | ₩35,137 | ₩35,217 | ₩34,923 | ₩35,030 | -0.30% | 1.3만 |
|---|
| 2025.11.11 | ₩35,177 | ₩35,284 | ₩35,130 | ₩35,163 | -0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩35,110 | ₩35,310 | ₩35,043 | ₩35,163 | +0.15% | 1.2만 |
|---|
| 2025.11.07 | ₩35,110 | ₩35,310 | ₩35,017 | ₩35,123 | +0.04% | 1.5만 |
|---|
| 2025.11.06 | ₩35,017 | ₩35,129 | ₩34,936 | ₩35,057 | +0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩35,097 | ₩35,163 | ₩35,017 | ₩35,017 | -0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩35,043 | ₩35,110 | ₩34,937 | ₩34,990 | -0.15% | 8.4천 |
|---|
| 2025.11.03 | ₩35,043 | ₩35,190 | ₩34,950 | ₩35,057 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩34,803 | ₩35,150 | ₩34,803 | ₩35,003 | +0.58% | 12.5만 |
|---|
| 2025.10.30 | ₩35,017 | ₩35,043 | ₩34,790 | ₩34,870 | -0.42% | 1.1만 |
|---|
| 2025.10.29 | ₩35,137 | ₩35,137 | ₩34,910 | ₩34,963 | -0.49% | 5.4천 |
|---|
| 2025.10.28 | ₩35,163 | ₩35,163 | ₩34,963 | ₩34,963 | -0.57% | 4.9천 |
|---|
| 2025.10.27 | ₩34,994 | ₩35,203 | ₩34,883 | ₩35,043 | +0.14% | 2.7만 |
|---|
| 2025.10.24 | ₩35,043 | ₩35,089 | ₩34,963 | ₩35,017 | -0.08% | 6.7천 |
|---|
| 2025.10.23 | ₩34,950 | ₩35,043 | ₩34,776 | ₩34,870 | -0.23% | 1.3만 |
|---|
| 2025.10.22 | ₩34,816 | ₩34,976 | ₩34,803 | ₩34,856 | +0.12% | 7.4천 |
|---|
| 2025.10.21 | ₩34,883 | ₩34,990 | ₩34,883 | ₩34,896 | +0.04% | 6.6천 |
|---|
| 2025.10.20 | ₩34,790 | ₩34,990 | ₩34,790 | ₩34,883 | +0.27% | 1.1만 |
|---|
| 2025.10.17 | ₩34,723 | ₩34,955 | ₩34,723 | ₩34,776 | +0.15% | 3.1만 |
|---|
| 2025.10.16 | ₩34,605 | ₩35,043 | ₩34,605 | ₩34,723 | +0.34% | 5.2만 |
|---|
| 2025.10.15 | ₩34,669 | ₩34,774 | ₩34,496 | ₩34,536 | -0.39% | 2.9만 |
|---|
| 2025.10.14 | ₩34,536 | ₩34,589 | ₩34,483 | ₩34,536 | 0.00% | 1.5만 |
|---|
| 2025.10.13 | ₩34,549 | ₩34,656 | ₩34,483 | ₩34,496 | -0.15% | 2만 |
|---|
| 2025.10.10 | ₩34,549 | ₩34,576 | ₩34,458 | ₩34,511 | -0.11% | 4.8천 |
|---|
