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 | ₩34,294 | ₩34,294 | ₩34,212 | ₩34,227 | -0.19% | 6.5천 |
| 2026.10.08 | ₩34,107 | ₩34,374 | ₩34,107 | ₩34,227 | +0.35% | 1.6만 |
| 2026.10.07 | ₩34,254 | ₩34,400 | ₩34,119 | ₩34,160 | -0.27% | 2.6만 |
| 2026.10.06 | ₩34,387 | ₩34,480 | ₩34,254 | ₩34,307 | -0.23% | 2.3만 |
| 2026.10.05 | ₩34,227 | ₩34,434 | ₩34,173 | ₩34,387 | +0.47% | 1.7만 |
| 2026.10.02 | ₩34,360 | ₩34,547 | ₩34,244 | ₩34,294 | -0.19% | 2만 |
| 2026.10.01 | ₩34,053 | ₩34,467 | ₩33,947 | ₩34,374 | +0.94% | 11.8만 |
| 2026.09.30 | ₩34,334 | ₩34,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,681 |
| +1.01% |
| 27.3만 |
| 2026.09.29 | ₩34,360 | ₩34,507 | ₩34,283 | ₩34,507 | +0.43% | 3.3만 |
|---|
| 2026.09.28 | ₩34,307 | ₩34,360 | ₩34,187 | ₩34,360 | +0.16% | 2.9만 |
|---|
| 2026.09.25 | ₩34,320 | ₩34,340 | ₩34,227 | ₩34,307 | -0.04% | 1.3만 |
|---|
| 2026.09.24 | ₩34,400 | ₩34,400 | ₩34,320 | ₩34,387 | -0.04% | 1.1만 |
|---|
| 2026.09.23 | ₩34,427 | ₩34,534 | ₩34,280 | ₩34,427 | 0.00% | 2.6만 |
|---|
| 2026.09.22 | ₩34,374 | ₩34,534 | ₩34,374 | ₩34,534 | +0.47% | 1.7만 |
|---|
| 2026.09.21 | ₩34,425 | ₩34,600 | ₩34,347 | ₩34,520 | +0.28% | 1.9만 |
|---|
| 2026.09.18 | ₩34,254 | ₩34,420 | ₩34,235 | ₩34,360 | +0.31% | 6.8천 |
|---|
| 2026.09.17 | ₩34,360 | ₩34,360 | ₩34,267 | ₩34,307 | -0.16% | 1.3만 |
|---|
| 2026.09.16 | ₩34,240 | ₩34,307 | ₩34,187 | ₩34,294 | +0.16% | 3.1만 |
|---|
| 2026.09.15 | ₩34,147 | ₩34,294 | ₩34,080 | ₩34,280 | +0.39% | 7.6만 |
|---|
| 2026.09.14 | ₩34,120 | ₩34,173 | ₩34,093 | ₩34,160 | +0.12% | 2.6만 |
|---|
| 2026.09.11 | ₩34,093 | ₩34,160 | ₩34,027 | ₩34,133 | +0.12% | 3.5만 |
|---|
| 2026.09.10 | ₩34,173 | ₩34,200 | ₩33,987 | ₩34,093 | -0.23% | 2.8만 |
|---|
| 2026.09.09 | ₩34,187 | ₩34,200 | ₩34,147 | ₩34,200 | +0.04% | 2.1만 |
|---|
| 2026.09.08 | ₩34,147 | ₩34,200 | ₩34,120 | ₩34,173 | +0.08% | 1.2만 |
|---|
| 2026.09.04 | ₩34,093 | ₩34,254 | ₩34,093 | ₩34,147 | +0.16% | 2.8만 |
|---|
| 2026.09.03 | ₩34,147 | ₩34,193 | ₩34,117 | ₩34,133 | -0.04% | 2만 |
|---|
| 2026.09.02 | ₩34,173 | ₩34,173 | ₩34,120 | ₩34,173 | 0.00% | 1.4만 |
|---|
| 2026.09.01 | ₩34,093 | ₩34,173 | ₩34,093 | ₩34,173 | +0.23% | 1.9만 |
|---|
| 2026.08.31 | ₩34,120 | ₩34,173 | ₩34,093 | ₩34,173 | +0.16% | 2.4만 |
|---|
| 2026.08.28 | ₩34,107 | ₩34,173 | ₩34,107 | ₩34,120 | +0.04% | 1.3만 |
|---|
| 2026.08.27 | ₩34,107 | ₩34,155 | ₩34,107 | ₩34,147 | +0.12% | 1.3만 |
|---|
| 2026.08.26 | ₩34,187 | ₩34,254 | ₩34,093 | ₩34,100 | -0.25% | 1.4만 |
|---|
| 2026.08.25 | ₩34,107 | ₩34,200 | ₩34,107 | ₩34,199 | +0.27% | 1.3만 |
|---|
| 2026.08.24 | ₩34,160 | ₩34,191 | ₩34,133 | ₩34,173 | +0.04% | 8.2천 |
|---|
| 2026.08.21 | ₩34,067 | ₩34,160 | ₩34,067 | ₩34,133 | +0.20% | 1.1만 |
|---|
| 2026.08.20 | ₩34,133 | ₩34,160 | ₩34,087 | ₩34,120 | -0.04% | 1.8만 |
|---|
| 2026.08.19 | ₩34,107 | ₩34,140 | ₩34,053 | ₩34,140 | +0.10% | 3.5만 |
|---|
| 2026.08.18 | ₩34,107 | ₩34,147 | ₩34,067 | ₩34,080 | -0.08% | 1.5만 |
|---|
| 2026.08.17 | ₩34,187 | ₩34,227 | ₩34,107 | ₩34,107 | -0.23% | 1.1만 |
|---|
| 2026.08.14 | ₩34,160 | ₩34,267 | ₩34,160 | ₩34,187 | +0.08% | 1.4만 |
|---|
| 2026.08.13 | ₩34,120 | ₩34,214 | ₩34,120 | ₩34,160 | +0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩34,133 | ₩34,200 | ₩34,133 | ₩34,165 | +0.09% | 2.7만 |
|---|
| 2026.08.11 | ₩34,187 | ₩34,200 | ₩34,120 | ₩34,140 | -0.14% | 1.2만 |
|---|
| 2026.08.10 | ₩34,093 | ₩34,133 | ₩34,093 | ₩34,120 | +0.08% | 1.2만 |
|---|
| 2026.08.07 | ₩34,080 | ₩34,127 | ₩34,080 | ₩34,120 | +0.12% | 9.6천 |
|---|
| 2026.08.06 | ₩34,067 | ₩34,173 | ₩34,053 | ₩34,080 | +0.04% | 2.2만 |
|---|
| 2026.08.05 | ₩34,053 | ₩34,160 | ₩34,053 | ₩34,080 | +0.08% | 2만 |
|---|
| 2026.08.04 | ₩34,080 | ₩34,160 | ₩34,053 | ₩34,107 | +0.08% | 2.7만 |
|---|
| 2026.08.03 | ₩34,040 | ₩34,120 | ₩34,040 | ₩34,107 | +0.20% | 1.3만 |
|---|
| 2026.07.31 | ₩34,000 | ₩34,093 | ₩34,000 | ₩34,093 | +0.27% | 5.5만 |
|---|
| 2026.07.30 | ₩33,960 | ₩34,067 | ₩33,960 | ₩34,067 | +0.31% | 2.5만 |
|---|
| 2026.07.29 | ₩33,960 | ₩34,040 | ₩33,960 | ₩33,960 | 0.00% | 2.1만 |
|---|
| 2026.07.28 | ₩33,960 | ₩34,027 | ₩33,947 | ₩34,000 | +0.12% | 3.2만 |
|---|
| 2026.07.27 | ₩34,200 | ₩34,200 | ₩33,947 | ₩33,960 | -0.70% | 19.7만 |
|---|
| 2026.07.24 | ₩34,121 | ₩34,153 | ₩34,040 | ₩34,080 | -0.12% | 2.8만 |
|---|
| 2026.07.23 | ₩34,147 | ₩34,214 | ₩34,040 | ₩34,107 | -0.12% | 8.7만 |
|---|
| 2026.07.22 | ₩34,200 | ₩34,200 | ₩34,133 | ₩34,167 | -0.10% | 1.7만 |
|---|
| 2026.07.21 | ₩34,187 | ₩34,303 | ₩34,153 | ₩34,160 | -0.08% | 3.1만 |
|---|
| 2026.07.20 | ₩34,227 | ₩34,319 | ₩34,160 | ₩34,227 | 0.00% | 1.5만 |
|---|
| 2026.07.17 | ₩34,387 | ₩34,387 | ₩34,160 | ₩34,280 | -0.31% | 2.6만 |
|---|
| 2026.07.16 | ₩34,360 | ₩34,400 | ₩34,309 | ₩34,309 | -0.15% | 2.8만 |
|---|
| 2026.07.15 | ₩34,320 | ₩34,400 | ₩34,147 | ₩34,400 | +0.23% | 2.9만 |
|---|
| 2026.07.14 | ₩34,280 | ₩34,320 | ₩34,147 | ₩34,240 | -0.12% | 2만 |
|---|
| 2026.07.13 | ₩33,947 | ₩34,360 | ₩33,947 | ₩34,267 | +0.94% | 14만 |
|---|
| 2026.07.10 | ₩34,013 | ₩34,027 | ₩33,907 | ₩33,987 | -0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩33,947 | ₩34,013 | ₩33,907 | ₩34,013 | +0.20% | 1.6만 |
|---|
| 2026.07.08 | ₩33,947 | ₩33,960 | ₩33,787 | ₩33,947 | 0.00% | 1.9만 |
|---|
| 2026.07.07 | ₩33,960 | ₩34,040 | ₩33,907 | ₩33,973 | +0.04% | 1.3만 |
|---|
| 2026.07.06 | ₩34,080 | ₩34,080 | ₩33,962 | ₩34,067 | -0.04% | 1.6만 |
|---|
| 2026.07.02 | ₩34,027 | ₩34,080 | ₩33,960 | ₩34,013 | -0.04% | 1.8만 |
|---|
| 2026.07.01 | ₩33,960 | ₩34,027 | ₩33,853 | ₩34,027 | +0.20% | 5.7만 |
|---|
| 2026.06.30 | ₩34,307 | ₩34,427 | ₩34,227 | ₩34,374 | +0.19% | 18.2만 |
|---|
| 2026.06.29 | ₩34,294 | ₩34,427 | ₩34,267 | ₩34,387 | +0.27% | 2.6만 |
|---|
| 2026.06.26 | ₩34,200 | ₩34,414 | ₩34,200 | ₩34,334 | +0.39% | 3만 |
|---|
| 2026.06.25 | ₩34,280 | ₩34,411 | ₩34,200 | ₩34,280 | 0.00% | 2.4만 |
|---|
| 2026.06.24 | ₩34,414 | ₩34,560 | ₩34,280 | ₩34,280 | -0.39% | 3.3만 |
|---|
| 2026.06.23 | ₩34,440 | ₩34,547 | ₩34,280 | ₩34,407 | -0.10% | 2.4만 |
|---|
| 2026.06.22 | ₩34,721 | ₩34,721 | ₩34,427 | ₩34,440 | -0.81% | 2.2만 |
|---|
| 2026.06.18 | ₩34,787 | ₩34,801 | ₩34,587 | ₩34,721 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩34,614 | ₩34,801 | ₩34,587 | ₩34,694 | +0.23% | 1.2만 |
|---|
| 2026.06.16 | ₩34,654 | ₩34,761 | ₩34,614 | ₩34,694 | +0.12% | 2.4만 |
|---|
| 2026.06.15 | ₩34,400 | ₩34,654 | ₩34,400 | ₩34,654 | +0.74% | 1.5만 |
|---|
| 2026.06.12 | ₩34,600 | ₩34,627 | ₩34,400 | ₩34,507 | -0.27% | 7.6천 |
|---|
| 2026.06.11 | ₩34,600 | ₩34,654 | ₩34,494 | ₩34,547 | -0.15% | 1.1만 |
|---|
| 2026.06.10 | ₩34,400 | ₩34,614 | ₩34,398 | ₩34,467 | +0.19% | 2.3만 |
|---|
| 2026.06.09 | ₩34,467 | ₩34,480 | ₩34,360 | ₩34,480 | +0.04% | 1.5만 |
|---|
| 2026.06.08 | ₩34,374 | ₩34,467 | ₩34,294 | ₩34,467 | +0.27% | 1.6만 |
|---|
| 2026.06.05 | ₩34,374 | ₩34,507 | ₩34,360 | ₩34,374 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩34,487 | ₩34,525 | ₩34,387 | ₩34,400 | -0.25% | 2.3만 |
|---|
| 2026.06.03 | ₩34,427 | ₩34,614 | ₩34,400 | ₩34,427 | 0.00% | 1.4만 |
|---|
| 2026.06.02 | ₩34,560 | ₩34,734 | ₩34,427 | ₩34,427 | -0.39% | 1.2만 |
|---|
| 2026.06.01 | ₩34,534 | ₩34,732 | ₩34,519 | ₩34,600 | +0.19% | 1.2만 |
|---|
| 2026.05.29 | ₩34,681 | ₩34,734 | ₩34,480 | ₩34,507 | -0.50% | 2.1만 |
|---|
| 2026.05.28 | ₩34,560 | ₩34,694 | ₩34,560 | ₩34,687 | +0.37% | 2.3만 |
|---|
| 2026.05.27 | ₩34,734 | ₩34,734 | ₩34,513 | ₩34,600 | -0.38% | 8.5천 |
|---|
| 2026.05.26 | ₩34,667 | ₩34,734 | ₩34,614 | ₩34,734 | +0.19% | 9.2천 |
|---|
| 2026.05.22 | ₩34,560 | ₩34,694 | ₩34,514 | ₩34,674 | +0.33% | 1.1만 |
|---|
| 2026.05.21 | ₩34,560 | ₩34,654 | ₩34,494 | ₩34,574 | +0.04% | 8.8천 |
|---|
| 2026.05.20 | ₩34,574 | ₩34,681 | ₩34,534 | ₩34,654 | +0.23% | 7.5천 |
|---|
| 2026.05.19 | ₩34,480 | ₩34,574 | ₩34,427 | ₩34,574 | +0.27% | 2.1만 |
|---|
| 2026.05.18 | ₩34,427 | ₩34,587 | ₩34,374 | ₩34,540 | +0.33% | 1.9만 |
|---|
| 2026.05.15 | ₩34,347 | ₩34,520 | ₩34,347 | ₩34,427 | +0.23% | 3.1만 |
|---|
| 2026.05.14 | ₩34,294 | ₩34,547 | ₩34,294 | ₩34,547 | +0.74% | 2.5만 |
|---|
| 2026.05.13 | ₩34,440 | ₩34,440 | ₩34,254 | ₩34,374 | -0.19% | 1.8만 |
|---|
| 2026.05.12 | ₩34,494 | ₩34,494 | ₩34,334 | ₩34,440 | -0.15% | 2.2만 |
|---|
| 2026.05.11 | ₩34,654 | ₩34,707 | ₩34,440 | ₩34,440 | -0.62% | 2.7만 |
|---|
| 2026.05.08 | ₩34,440 | ₩34,707 | ₩34,440 | ₩34,614 | +0.50% | 1.4만 |
|---|
| 2026.05.07 | ₩34,534 | ₩34,587 | ₩34,494 | ₩34,494 | -0.12% | 1.3만 |
|---|
| 2026.05.06 | ₩34,627 | ₩34,681 | ₩34,534 | ₩34,534 | -0.27% | 1.3만 |
|---|
| 2026.05.05 | ₩34,494 | ₩34,734 | ₩34,494 | ₩34,574 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩34,587 | ₩34,667 | ₩34,502 | ₩34,641 | +0.15% | 1.3만 |
|---|
| 2026.05.01 | ₩34,747 | ₩34,747 | ₩34,560 | ₩34,694 | -0.15% | 8.2천 |
|---|
| 2026.04.30 | ₩34,440 | ₩34,787 | ₩34,440 | ₩34,641 | +0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩34,627 | ₩34,667 | ₩34,414 | ₩34,440 | -0.54% | 1.8만 |
|---|
| 2026.04.28 | ₩34,480 | ₩34,641 | ₩34,427 | ₩34,641 | +0.46% | 1.8만 |
|---|
| 2026.04.27 | ₩34,480 | ₩34,620 | ₩34,480 | ₩34,534 | +0.15% | 5.4천 |
|---|
| 2026.04.24 | ₩34,400 | ₩34,587 | ₩34,400 | ₩34,587 | +0.54% | 2.1만 |
|---|
| 2026.04.23 | ₩34,560 | ₩34,614 | ₩34,320 | ₩34,520 | -0.12% | 4.8만 |
|---|
| 2026.04.22 | ₩34,400 | ₩34,667 | ₩34,374 | ₩34,654 | +0.74% | 1.3만 |
|---|
| 2026.04.21 | ₩34,440 | ₩34,681 | ₩34,374 | ₩34,405 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩34,454 | ₩34,600 | ₩34,427 | ₩34,520 | +0.19% | 9.5천 |
|---|
| 2026.04.17 | ₩34,760 | ₩34,760 | ₩34,467 | ₩34,480 | -0.81% | 1.4만 |
|---|
| 2026.04.16 | ₩34,681 | ₩34,760 | ₩34,547 | ₩34,627 | -0.15% | 1.7만 |
|---|
| 2026.04.15 | ₩34,627 | ₩34,747 | ₩34,547 | ₩34,547 | -0.23% | 1.5만 |
|---|
| 2026.04.14 | ₩34,427 | ₩34,547 | ₩34,353 | ₩34,547 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩34,374 | ₩34,534 | ₩34,347 | ₩34,434 | +0.17% | 1.1만 |
|---|
| 2026.04.10 | ₩34,520 | ₩34,520 | ₩34,320 | ₩34,494 | -0.08% | 1.3만 |
|---|
| 2026.04.09 | ₩34,307 | ₩34,494 | ₩34,225 | ₩34,467 | +0.47% | 2.6만 |
|---|
| 2026.04.08 | ₩34,454 | ₩34,454 | ₩34,267 | ₩34,334 | -0.35% | 0 |
|---|
| 2026.04.07 | ₩34,374 | ₩34,374 | ₩34,120 | ₩34,307 | -0.19% | 1.1만 |
|---|
| 2026.04.06 | ₩34,133 | ₩34,360 | ₩34,133 | ₩34,280 | +0.43% | 1.5만 |
|---|
| 2026.04.02 | ₩34,040 | ₩34,240 | ₩34,027 | ₩34,214 | +0.51% | 3.1만 |
|---|
| 2026.04.01 | ₩34,093 | ₩34,280 | ₩33,907 | ₩34,053 | -0.12% | 2.4만 |
|---|
| 2026.03.31 | ₩34,480 | ₩34,480 | ₩34,320 | ₩34,374 | -0.31% | 14.7만 |
|---|
| 2026.03.30 | ₩34,347 | ₩34,520 | ₩34,267 | ₩34,334 | -0.04% | 1.9만 |
|---|
| 2026.03.27 | ₩34,427 | ₩34,480 | ₩34,280 | ₩34,280 | -0.43% | 2.4만 |
|---|
| 2026.03.26 | ₩34,867 | ₩34,947 | ₩34,294 | ₩34,334 | -1.53% | 3.4만 |
|---|
| 2026.03.25 | ₩35,014 | ₩35,014 | ₩34,827 | ₩34,827 | -0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩34,722 | ₩34,921 | ₩34,721 | ₩34,814 | +0.27% | 1.7만 |
|---|
| 2026.03.23 | ₩34,701 | ₩34,834 | ₩34,627 | ₩34,834 | +0.38% | 1.6만 |
|---|
| 2026.03.20 | ₩34,774 | ₩34,787 | ₩34,600 | ₩34,681 | -0.27% | 2.8만 |
|---|
| 2026.03.19 | ₩34,854 | ₩34,972 | ₩34,747 | ₩34,881 | +0.08% | 1.5만 |
|---|
| 2026.03.18 | ₩34,967 | ₩35,014 | ₩34,854 | ₩34,881 | -0.25% | 1.7만 |
|---|
| 2026.03.17 | ₩34,922 | ₩35,027 | ₩34,921 | ₩34,934 | +0.03% | 5.9천 |
|---|
| 2026.03.16 | ₩34,891 | ₩35,014 | ₩34,819 | ₩34,894 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩34,814 | ₩34,974 | ₩34,814 | ₩34,867 | +0.15% | 1.4만 |
|---|
| 2026.03.12 | ₩34,747 | ₩34,894 | ₩34,600 | ₩34,894 | +0.42% | 1.4만 |
|---|
| 2026.03.11 | ₩34,827 | ₩34,881 | ₩34,761 | ₩34,844 | +0.05% | 7.6천 |
|---|
| 2026.03.10 | ₩34,761 | ₩34,894 | ₩34,761 | ₩34,894 | +0.38% | 1 |
|---|
| 2026.03.09 | ₩34,841 | ₩34,854 | ₩34,454 | ₩34,714 | -0.36% | 1 |
|---|
| 2026.03.06 | ₩34,961 | ₩34,961 | ₩34,787 | ₩34,894 | -0.19% | 1 |
|---|
| 2026.03.05 | ₩34,961 | ₩35,027 | ₩34,961 | ₩34,977 | +0.05% | 1 |
|---|
| 2026.03.04 | ₩34,934 | ₩35,027 | ₩34,801 | ₩34,961 | +0.08% | 1 |
|---|
| 2026.03.03 | ₩34,761 | ₩34,961 | ₩34,761 | ₩34,881 | +0.35% | 1 |
|---|
| 2026.03.02 | ₩34,841 | ₩34,961 | ₩34,734 | ₩34,784 | -0.16% | 1 |
|---|
| 2026.02.27 | ₩34,881 | ₩35,014 | ₩34,560 | ₩35,014 | +0.38% | 1 |
|---|
| 2026.02.26 | ₩35,014 | ₩35,027 | ₩34,867 | ₩34,881 | -0.38% | 5.1천 |
|---|
| 2026.02.25 | ₩34,961 | ₩35,059 | ₩34,881 | ₩34,881 | -0.23% | 1 |
|---|
| 2026.02.24 | ₩35,108 | ₩35,108 | ₩34,961 | ₩34,961 | -0.42% | 1 |
|---|
| 2026.02.23 | ₩35,027 | ₩35,108 | ₩34,971 | ₩35,041 | +0.04% | 1 |
|---|
| 2026.02.20 | ₩34,974 | ₩35,121 | ₩34,974 | ₩35,054 | +0.23% | 1만 |
|---|
| 2026.02.19 | ₩35,014 | ₩35,081 | ₩34,907 | ₩35,001 | -0.04% | 1.3만 |
|---|
| 2026.02.18 | ₩35,074 | ₩35,188 | ₩34,907 | ₩34,934 | -0.40% | 2.1만 |
|---|
| 2026.02.17 | ₩35,001 | ₩35,094 | ₩34,907 | ₩34,987 | -0.04% | 1.6만 |
|---|
| 2026.02.13 | ₩34,921 | ₩34,947 | ₩34,801 | ₩34,894 | -0.08% | 7천 |
|---|
| 2026.02.12 | ₩35,014 | ₩35,026 | ₩34,801 | ₩34,827 | -0.53% | 1.4만 |
|---|
| 2026.02.11 | ₩35,108 | ₩35,139 | ₩35,027 | ₩35,027 | -0.23% | 8.6천 |
|---|
| 2026.02.10 | ₩35,121 | ₩35,121 | ₩34,987 | ₩35,001 | -0.34% | 1.1만 |
|---|
| 2026.02.09 | ₩34,961 | ₩35,108 | ₩34,934 | ₩35,108 | +0.42% | 3.3만 |
|---|
| 2026.02.06 | ₩34,934 | ₩35,041 | ₩34,907 | ₩35,001 | +0.19% | 1.8만 |
|---|
| 2026.02.05 | ₩34,894 | ₩35,001 | ₩34,747 | ₩34,961 | +0.19% | 3.3만 |
|---|
| 2026.02.04 | ₩34,894 | ₩34,894 | ₩34,747 | ₩34,883 | -0.03% | 6.7천 |
|---|
| 2026.02.03 | ₩34,867 | ₩34,941 | ₩34,747 | ₩34,893 | +0.07% | 1.2만 |
|---|
| 2026.02.02 | ₩34,787 | ₩34,974 | ₩34,787 | ₩34,940 | +0.44% | 1.6만 |
|---|
| 2026.01.30 | ₩34,734 | ₩34,867 | ₩34,707 | ₩34,854 | +0.35% | 2.2만 |
|---|
| 2026.01.29 | ₩34,801 | ₩34,827 | ₩34,722 | ₩34,811 | +0.03% | 1.5만 |
|---|
| 2026.01.28 | ₩34,641 | ₩34,814 | ₩34,641 | ₩34,787 | +0.42% | 3.3만 |
|---|
| 2026.01.27 | ₩34,694 | ₩34,761 | ₩34,627 | ₩34,707 | +0.04% | 2.2만 |
|---|
| 2026.01.26 | ₩34,974 | ₩34,974 | ₩34,507 | ₩34,614 | -1.03% | 3.1만 |
|---|
| 2026.01.23 | ₩34,921 | ₩34,987 | ₩34,681 | ₩34,961 | +0.11% | 1.3만 |
|---|
| 2026.01.22 | ₩34,734 | ₩34,934 | ₩34,600 | ₩34,894 | +0.46% | 2.3만 |
|---|
| 2026.01.21 | ₩34,614 | ₩34,867 | ₩34,534 | ₩34,681 | +0.19% | 2.2만 |
|---|
| 2026.01.20 | ₩34,774 | ₩34,774 | ₩34,515 | ₩34,534 | -0.69% | 1.8만 |
|---|
| 2026.01.16 | ₩34,761 | ₩34,921 | ₩34,694 | ₩34,774 | +0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩34,881 | ₩34,921 | ₩34,657 | ₩34,907 | +0.08% | 1.3만 |
|---|
| 2026.01.14 | ₩34,747 | ₩34,814 | ₩34,614 | ₩34,814 | +0.19% | 1.6만 |
|---|
| 2026.01.13 | ₩34,681 | ₩34,774 | ₩34,640 | ₩34,747 | +0.19% | 7.8천 |
|---|
| 2026.01.12 | ₩34,614 | ₩34,681 | ₩34,467 | ₩34,593 | -0.06% | 2만 |
|---|
| 2026.01.09 | ₩34,734 | ₩34,734 | ₩34,481 | ₩34,494 | -0.69% | 1.8만 |
|---|
| 2026.01.08 | ₩34,507 | ₩34,734 | ₩34,507 | ₩34,667 | +0.46% | 3.2만 |
|---|
| 2026.01.07 | ₩34,614 | ₩34,614 | ₩34,508 | ₩34,560 | -0.15% | 1.5만 |
|---|
| 2026.01.06 | ₩34,560 | ₩34,627 | ₩34,481 | ₩34,574 | +0.04% | 2만 |
|---|
| 2026.01.05 | ₩34,614 | ₩34,614 | ₩34,427 | ₩34,534 | -0.23% | 1.9만 |
|---|
| 2026.01.02 | ₩34,470 | ₩34,560 | ₩34,427 | ₩34,427 | -0.12% | 6.5천 |
|---|
| 2025.12.31 | ₩34,440 | ₩34,574 | ₩34,267 | ₩34,534 | +0.27% | 12.4만 |
|---|
| 2025.12.30 | ₩34,774 | ₩34,841 | ₩34,774 | ₩34,841 | +0.19% | 9.8천 |
|---|
| 2025.12.29 | ₩34,787 | ₩34,827 | ₩34,774 | ₩34,774 | -0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩34,838 | ₩34,934 | ₩34,787 | ₩34,814 | -0.07% | 8.6천 |
|---|
| 2025.12.24 | ₩34,881 | ₩34,881 | ₩34,774 | ₩34,834 | -0.13% | 2.8만 |
|---|
| 2025.12.23 | ₩34,814 | ₩34,925 | ₩34,761 | ₩34,795 | -0.06% | 2.2만 |
|---|
| 2025.12.22 | ₩34,974 | ₩34,974 | ₩34,801 | ₩34,814 | -0.46% | 1.7만 |
|---|
| 2025.12.19 | ₩34,974 | ₩35,111 | ₩34,894 | ₩34,894 | -0.23% | 3.2만 |
|---|
| 2025.12.18 | ₩34,947 | ₩35,068 | ₩34,947 | ₩35,027 | +0.23% | 9.2천 |
|---|
| 2025.12.17 | ₩34,934 | ₩35,094 | ₩34,907 | ₩34,974 | +0.11% | 9.2천 |
|---|
| 2025.12.16 | ₩34,907 | ₩35,081 | ₩34,907 | ₩34,907 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩35,121 | ₩35,121 | ₩34,894 | ₩34,921 | -0.57% | 1.4만 |
|---|
| 2025.12.12 | ₩35,068 | ₩35,094 | ₩34,961 | ₩35,001 | -0.19% | 2.1만 |
|---|
| 2025.12.11 | ₩34,934 | ₩35,110 | ₩34,934 | ₩35,068 | +0.38% | 8.1천 |
|---|
| 2025.12.10 | ₩35,081 | ₩35,121 | ₩34,867 | ₩34,965 | -0.33% | 1.4만 |
|---|
| 2025.12.09 | ₩35,041 | ₩35,121 | ₩34,947 | ₩35,121 | +0.23% | 1.2만 |
|---|
| 2025.12.08 | ₩35,027 | ₩35,068 | ₩34,893 | ₩35,054 | +0.08% | 7.7천 |
|---|
| 2025.12.05 | ₩34,974 | ₩35,041 | ₩34,894 | ₩34,934 | -0.11% | 1.3만 |
|---|
| 2025.12.04 | ₩34,975 | ₩34,987 | ₩34,894 | ₩34,907 | -0.19% | 1.1만 |
|---|
| 2025.12.03 | ₩34,947 | ₩35,041 | ₩34,934 | ₩34,974 | +0.08% | 5.3천 |
|---|
| 2025.12.02 | ₩35,054 | ₩35,094 | ₩34,916 | ₩34,961 | -0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩34,854 | ₩35,174 | ₩34,854 | ₩34,934 | +0.23% | 2만 |
|---|
| 2025.11.28 | ₩35,027 | ₩35,201 | ₩34,774 | ₩34,827 | -0.57% | 7만 |
|---|
| 2025.11.26 | ₩35,161 | ₩35,161 | ₩35,041 | ₩35,068 | -0.27% | 1.3만 |
|---|
| 2025.11.25 | ₩34,988 | ₩35,094 | ₩34,987 | ₩35,028 | +0.11% | 1.4만 |
|---|
| 2025.11.24 | ₩34,947 | ₩35,033 | ₩34,947 | ₩34,987 | +0.11% | 7.1천 |
|---|
| 2025.11.21 | ₩35,108 | ₩35,108 | ₩34,927 | ₩35,014 | -0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩35,054 | ₩35,145 | ₩34,934 | ₩34,987 | -0.19% | 2.1만 |
|---|
| 2025.11.19 | ₩35,027 | ₩35,174 | ₩35,001 | ₩35,054 | +0.08% | 1.2만 |
|---|
| 2025.11.18 | ₩35,027 | ₩35,161 | ₩35,027 | ₩35,068 | +0.11% | 1.9만 |
|---|
| 2025.11.17 | ₩35,054 | ₩35,201 | ₩35,029 | ₩35,081 | +0.08% | 2.5만 |
|---|
| 2025.11.14 | ₩35,094 | ₩35,228 | ₩34,894 | ₩35,134 | +0.11% | 1.8만 |
|---|
| 2025.11.13 | ₩34,934 | ₩35,228 | ₩34,934 | ₩35,014 | +0.23% | 5.6만 |
|---|
| 2025.11.12 | ₩35,121 | ₩35,201 | ₩34,907 | ₩35,014 | -0.30% | 1.3만 |
|---|
| 2025.11.11 | ₩35,161 | ₩35,268 | ₩35,114 | ₩35,148 | -0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩35,094 | ₩35,294 | ₩35,027 | ₩35,148 | +0.15% | 1.2만 |
|---|
| 2025.11.07 | ₩35,094 | ₩35,294 | ₩35,001 | ₩35,108 | +0.04% | 1.5만 |
|---|
| 2025.11.06 | ₩35,001 | ₩35,113 | ₩34,921 | ₩35,041 | +0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩35,081 | ₩35,148 | ₩35,001 | ₩35,001 | -0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩35,027 | ₩35,094 | ₩34,921 | ₩34,974 | -0.15% | 8.4천 |
|---|
| 2025.11.03 | ₩35,027 | ₩35,174 | ₩34,934 | ₩35,041 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩34,787 | ₩35,134 | ₩34,787 | ₩34,987 | +0.58% | 12.5만 |
|---|
| 2025.10.30 | ₩35,001 | ₩35,027 | ₩34,774 | ₩34,854 | -0.42% | 1.1만 |
|---|
| 2025.10.29 | ₩35,121 | ₩35,121 | ₩34,894 | ₩34,947 | -0.49% | 5.4천 |
|---|
| 2025.10.28 | ₩35,148 | ₩35,148 | ₩34,947 | ₩34,947 | -0.57% | 4.9천 |
|---|
| 2025.10.27 | ₩34,978 | ₩35,188 | ₩34,867 | ₩35,027 | +0.14% | 2.7만 |
|---|
| 2025.10.24 | ₩35,027 | ₩35,073 | ₩34,947 | ₩35,001 | -0.08% | 6.7천 |
|---|
| 2025.10.23 | ₩34,934 | ₩35,027 | ₩34,761 | ₩34,854 | -0.23% | 1.3만 |
|---|
| 2025.10.22 | ₩34,801 | ₩34,961 | ₩34,787 | ₩34,841 | +0.12% | 7.4천 |
|---|
| 2025.10.21 | ₩34,867 | ₩34,974 | ₩34,867 | ₩34,881 | +0.04% | 6.6천 |
|---|
| 2025.10.20 | ₩34,774 | ₩34,974 | ₩34,774 | ₩34,867 | +0.27% | 1.1만 |
|---|
| 2025.10.17 | ₩34,707 | ₩34,939 | ₩34,707 | ₩34,761 | +0.15% | 3.1만 |
|---|
| 2025.10.16 | ₩34,590 | ₩35,027 | ₩34,590 | ₩34,707 | +0.34% | 5.2만 |
|---|
| 2025.10.15 | ₩34,654 | ₩34,758 | ₩34,480 | ₩34,520 | -0.39% | 2.9만 |
|---|
| 2025.10.14 | ₩34,520 | ₩34,574 | ₩34,467 | ₩34,520 | 0.00% | 1.5만 |
|---|
| 2025.10.13 | ₩34,534 | ₩34,641 | ₩34,467 | ₩34,480 | -0.15% | 2만 |
|---|
| 2025.10.10 | ₩34,534 | ₩34,560 | ₩34,442 | ₩34,495 | -0.11% | 4.8천 |
|---|
