시장 데이터를 불러오는 중
Allstate Corporation (The) Depositary Shares each representing a 1/1,000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock, Series I · ALL-PI · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,058 | ₩22,205 | ₩22,045 | ₩22,205 | +0.67% | 1.8만 |
| 2026.10.08 | ₩22,232 | ₩22,353 | ₩21,957 | ₩22,178 | -0.24% | 6.7만 |
| 2026.10.07 | ₩22,018 | ₩22,339 | ₩21,924 | ₩22,339 | +1.46% | 8.9만 |
| 2026.10.06 | ₩22,554 | ₩22,554 | ₩22,192 | ₩22,246 | -1.37% | 7.4만 |
| 2026.10.05 | ₩22,527 | ₩22,554 | ₩22,313 | ₩22,527 | 0.00% | 6만 |
| 2026.10.02 | ₩22,688 | ₩22,768 | ₩22,473 | ₩22,554 | -0.59% | 5.5만 |
| 2026.10.01 | ₩22,098 | ₩22,648 | ₩21,910 | ₩22,594 | +2.25% | 8만 |
| 2026.09.30 | ₩22,782 | ₩22,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,165 |
| -2.71% |
| 18.7만 |
| 2026.09.29 | ₩23,305 | ₩23,305 | ₩22,862 | ₩23,050 | -1.09% | 5.1만 |
|---|
| 2026.09.28 | ₩23,144 | ₩23,224 | ₩22,996 | ₩23,144 | 0.00% | 7.6만 |
|---|
| 2026.09.25 | ₩23,224 | ₩23,358 | ₩23,023 | ₩23,171 | -0.23% | 2.5만 |
|---|
| 2026.09.24 | ₩23,023 | ₩23,291 | ₩22,936 | ₩23,144 | +0.52% | 4.7만 |
|---|
| 2026.09.23 | ₩23,560 | ₩23,560 | ₩22,829 | ₩23,198 | -1.54% | 4.8만 |
|---|
| 2026.09.22 | ₩23,439 | ₩23,761 | ₩23,292 | ₩23,519 | +0.34% | 3.5만 |
|---|
| 2026.09.21 | ₩23,560 | ₩23,747 | ₩23,493 | ₩23,560 | 0.00% | 1.8만 |
|---|
| 2026.09.18 | ₩23,452 | ₩23,721 | ₩23,412 | ₩23,539 | +0.37% | 2만 |
|---|
| 2026.09.17 | ₩23,667 | ₩23,868 | ₩23,452 | ₩23,479 | -0.79% | 3.9만 |
|---|
| 2026.09.16 | ₩23,372 | ₩23,600 | ₩23,332 | ₩23,546 | +0.75% | 5.7만 |
|---|
| 2026.09.15 | ₩23,318 | ₩23,392 | ₩22,782 | ₩23,251 | -0.29% | 7.5만 |
|---|
| 2026.09.14 | ₩22,996 | ₩23,405 | ₩22,983 | ₩23,251 | +1.11% | 4.5만 |
|---|
| 2026.09.11 | ₩23,144 | ₩23,385 | ₩22,983 | ₩23,198 | +0.23% | 2.3만 |
|---|
| 2026.09.10 | ₩23,251 | ₩23,358 | ₩22,956 | ₩23,090 | -0.69% | 48.1만 |
|---|
| 2026.09.09 | ₩23,305 | ₩23,586 | ₩23,144 | ₩23,305 | 0.00% | 2.8만 |
|---|
| 2026.09.08 | ₩23,345 | ₩23,600 | ₩23,332 | ₩23,358 | +0.06% | 1.9만 |
|---|
| 2026.09.04 | ₩23,479 | ₩23,559 | ₩23,365 | ₩23,365 | -0.49% | 2.2만 |
|---|
| 2026.09.03 | ₩23,506 | ₩23,597 | ₩23,265 | ₩23,399 | -0.46% | 3.1만 |
|---|
| 2026.09.02 | ₩23,399 | ₩23,653 | ₩23,337 | ₩23,519 | +0.52% | 2.3만 |
|---|
| 2026.09.01 | ₩23,251 | ₩23,519 | ₩23,213 | ₩23,399 | +0.63% | 4.3만 |
|---|
| 2026.08.31 | ₩23,629 | ₩23,667 | ₩23,236 | ₩23,278 | -1.49% | 2.9만 |
|---|
| 2026.08.28 | ₩23,493 | ₩23,801 | ₩23,452 | ₩23,452 | -0.17% | 2.1만 |
|---|
| 2026.08.27 | ₩23,546 | ₩23,667 | ₩23,479 | ₩23,479 | -0.28% | 2만 |
|---|
| 2026.08.26 | ₩23,627 | ₩23,788 | ₩23,493 | ₩23,546 | -0.34% | 4.9만 |
|---|
| 2026.08.25 | ₩23,653 | ₩23,788 | ₩23,640 | ₩23,734 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩23,519 | ₩23,801 | ₩23,506 | ₩23,506 | -0.06% | 2만 |
|---|
| 2026.08.21 | ₩23,627 | ₩23,814 | ₩23,385 | ₩23,452 | -0.74% | 4.1만 |
|---|
| 2026.08.20 | ₩23,479 | ₩23,734 | ₩23,426 | ₩23,707 | +0.97% | 2.3만 |
|---|
| 2026.08.19 | ₩23,600 | ₩23,801 | ₩23,452 | ₩23,600 | 0.00% | 3.4만 |
|---|
| 2026.08.18 | ₩23,801 | ₩24,069 | ₩23,426 | ₩23,426 | -1.58% | 2.7만 |
|---|
| 2026.08.17 | ₩23,895 | ₩24,056 | ₩23,721 | ₩23,774 | -0.51% | 4.1만 |
|---|
| 2026.08.14 | ₩23,962 | ₩24,136 | ₩23,855 | ₩23,942 | -0.08% | 2.3만 |
|---|
| 2026.08.13 | ₩23,841 | ₩24,109 | ₩23,841 | ₩24,096 | +1.07% | 6만 |
|---|
| 2026.08.12 | ₩23,908 | ₩24,015 | ₩23,801 | ₩23,922 | +0.06% | 4만 |
|---|
| 2026.08.11 | ₩24,230 | ₩24,230 | ₩23,908 | ₩23,922 | -1.27% | 2만 |
|---|
| 2026.08.10 | ₩24,109 | ₩24,183 | ₩24,016 | ₩24,069 | -0.17% | 2.1만 |
|---|
| 2026.08.07 | ₩24,203 | ₩24,230 | ₩24,109 | ₩24,109 | -0.39% | 1.9만 |
|---|
| 2026.08.06 | ₩24,284 | ₩24,391 | ₩24,136 | ₩24,150 | -0.55% | 7.1만 |
|---|
| 2026.08.05 | ₩24,498 | ₩24,498 | ₩24,203 | ₩24,324 | -0.71% | 3.2만 |
|---|
| 2026.08.04 | ₩24,525 | ₩24,555 | ₩24,445 | ₩24,485 | -0.16% | 2.2만 |
|---|
| 2026.08.03 | ₩24,498 | ₩24,618 | ₩24,440 | ₩24,516 | +0.07% | 1.5만 |
|---|
| 2026.07.31 | ₩24,418 | ₩24,485 | ₩24,364 | ₩24,471 | +0.22% | 3.9만 |
|---|
| 2026.07.30 | ₩24,351 | ₩24,512 | ₩24,351 | ₩24,431 | +0.33% | 3.4만 |
|---|
| 2026.07.29 | ₩24,445 | ₩24,485 | ₩24,337 | ₩24,351 | -0.38% | 3.2만 |
|---|
| 2026.07.28 | ₩24,512 | ₩24,565 | ₩24,378 | ₩24,525 | +0.05% | 1.7만 |
|---|
| 2026.07.27 | ₩24,404 | ₩24,512 | ₩24,337 | ₩24,431 | +0.11% | 2.9만 |
|---|
| 2026.07.24 | ₩24,324 | ₩24,471 | ₩24,324 | ₩24,351 | +0.11% | 2.4만 |
|---|
| 2026.07.23 | ₩24,606 | ₩24,780 | ₩24,286 | ₩24,404 | -0.82% | 4.2만 |
|---|
| 2026.07.22 | ₩24,793 | ₩24,914 | ₩24,619 | ₩24,619 | -0.70% | 2.8만 |
|---|
| 2026.07.21 | ₩24,833 | ₩24,874 | ₩24,713 | ₩24,860 | +0.11% | 2.7만 |
|---|
| 2026.07.20 | ₩24,887 | ₩24,981 | ₩24,820 | ₩24,914 | +0.11% | 2.8만 |
|---|
| 2026.07.17 | ₩24,914 | ₩24,994 | ₩24,793 | ₩24,941 | +0.11% | 2.7만 |
|---|
| 2026.07.16 | ₩24,887 | ₩25,021 | ₩24,860 | ₩24,994 | +0.43% | 2.9만 |
|---|
| 2026.07.15 | ₩24,914 | ₩25,021 | ₩24,796 | ₩25,021 | +0.43% | 2.3만 |
|---|
| 2026.07.14 | ₩24,887 | ₩24,900 | ₩24,686 | ₩24,887 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩24,760 | ₩24,793 | ₩24,619 | ₩24,753 | -0.03% | 2.9만 |
|---|
| 2026.07.10 | ₩24,753 | ₩24,833 | ₩24,719 | ₩24,833 | +0.33% | 1.4만 |
|---|
| 2026.07.09 | ₩24,713 | ₩24,807 | ₩24,713 | ₩24,807 | +0.38% | 1.1만 |
|---|
| 2026.07.08 | ₩24,793 | ₩24,966 | ₩24,673 | ₩24,780 | -0.05% | 4.6만 |
|---|
| 2026.07.07 | ₩24,994 | ₩24,994 | ₩24,820 | ₩24,867 | -0.51% | 2.3만 |
|---|
| 2026.07.06 | ₩24,927 | ₩24,994 | ₩24,874 | ₩24,937 | +0.04% | 2.8만 |
|---|
| 2026.07.02 | ₩24,954 | ₩25,072 | ₩24,847 | ₩24,927 | -0.11% | 1.7만 |
|---|
| 2026.07.01 | ₩24,860 | ₩25,115 | ₩24,847 | ₩24,954 | +0.38% | 2.4만 |
|---|
| 2026.06.30 | ₩24,847 | ₩24,981 | ₩24,686 | ₩24,981 | +0.54% | 11.3만 |
|---|
| 2026.06.29 | ₩24,981 | ₩25,343 | ₩24,968 | ₩25,263 | +1.13% | 3.1만 |
|---|
| 2026.06.26 | ₩24,981 | ₩25,128 | ₩24,927 | ₩25,021 | +0.16% | 2.2만 |
|---|
| 2026.06.25 | ₩25,370 | ₩25,370 | ₩25,008 | ₩25,008 | -1.43% | 2.6만 |
|---|
| 2026.06.24 | ₩25,249 | ₩25,343 | ₩25,155 | ₩25,249 | 0.00% | 2만 |
|---|
| 2026.06.23 | ₩25,128 | ₩25,276 | ₩25,088 | ₩25,207 | +0.31% | 2.9만 |
|---|
| 2026.06.22 | ₩25,222 | ₩25,450 | ₩25,142 | ₩25,276 | +0.21% | 4.5만 |
|---|
| 2026.06.18 | ₩25,343 | ₩25,477 | ₩25,303 | ₩25,410 | +0.26% | 1.9만 |
|---|
| 2026.06.17 | ₩25,330 | ₩25,383 | ₩25,236 | ₩25,303 | -0.11% | 4만 |
|---|
| 2026.06.16 | ₩25,343 | ₩25,356 | ₩25,209 | ₩25,309 | -0.13% | 7.1천 |
|---|
| 2026.06.15 | ₩25,236 | ₩25,303 | ₩25,209 | ₩25,229 | -0.03% | 6.8천 |
|---|
| 2026.06.12 | ₩25,008 | ₩25,196 | ₩25,008 | ₩25,142 | +0.54% | 1만 |
|---|
| 2026.06.11 | ₩24,874 | ₩25,209 | ₩24,874 | ₩25,196 | +1.29% | 2만 |
|---|
| 2026.06.10 | ₩24,820 | ₩25,019 | ₩24,820 | ₩24,874 | +0.22% | 5.8천 |
|---|
| 2026.06.09 | ₩24,981 | ₩25,102 | ₩24,968 | ₩25,001 | +0.08% | 2.3만 |
|---|
| 2026.06.08 | ₩25,088 | ₩25,088 | ₩24,761 | ₩24,954 | -0.53% | 2.2만 |
|---|
| 2026.06.05 | ₩24,740 | ₩25,008 | ₩24,715 | ₩24,994 | +1.03% | 6.6만 |
|---|
| 2026.06.04 | ₩24,753 | ₩24,940 | ₩24,753 | ₩24,874 | +0.49% | 1.3만 |
|---|
| 2026.06.03 | ₩25,088 | ₩25,142 | ₩24,740 | ₩24,740 | -1.39% | 4.6만 |
|---|
| 2026.06.02 | ₩25,061 | ₩25,209 | ₩24,994 | ₩25,076 | +0.06% | 1.3만 |
|---|
| 2026.06.01 | ₩25,142 | ₩25,235 | ₩25,048 | ₩25,142 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩25,209 | ₩25,262 | ₩25,075 | ₩25,128 | -0.32% | 3.3만 |
|---|
| 2026.05.28 | ₩25,075 | ₩25,276 | ₩25,066 | ₩25,222 | +0.59% | 1.6만 |
|---|
| 2026.05.27 | ₩25,021 | ₩25,263 | ₩25,021 | ₩25,155 | +0.54% | 2.4만 |
|---|
| 2026.05.26 | ₩24,847 | ₩25,142 | ₩24,847 | ₩25,035 | +0.76% | 3.1만 |
|---|
| 2026.05.22 | ₩24,914 | ₩24,914 | ₩24,766 | ₩24,793 | -0.48% | 2.6만 |
|---|
| 2026.05.21 | ₩24,914 | ₩25,048 | ₩24,740 | ₩24,847 | -0.27% | 3.3만 |
|---|
| 2026.05.20 | ₩24,927 | ₩25,075 | ₩24,900 | ₩24,968 | +0.16% | 4만 |
|---|
| 2026.05.19 | ₩25,102 | ₩25,128 | ₩24,914 | ₩24,927 | -0.69% | 3만 |
|---|
| 2026.05.18 | ₩25,450 | ₩25,450 | ₩25,155 | ₩25,216 | -0.92% | 3.1만 |
|---|
| 2026.05.15 | ₩25,464 | ₩25,571 | ₩25,343 | ₩25,343 | -0.47% | 2.5만 |
|---|
| 2026.05.14 | ₩25,584 | ₩25,712 | ₩25,584 | ₩25,616 | +0.12% | 5.4천 |
|---|
| 2026.05.13 | ₩25,611 | ₩25,661 | ₩25,491 | ₩25,558 | -0.21% | 2.8만 |
|---|
| 2026.05.12 | ₩25,678 | ₩25,839 | ₩25,651 | ₩25,665 | -0.05% | 2만 |
|---|
| 2026.05.11 | ₩25,839 | ₩25,893 | ₩25,705 | ₩25,705 | -0.52% | 1.3만 |
|---|
| 2026.05.08 | ₩25,705 | ₩25,893 | ₩25,705 | ₩25,745 | +0.16% | 1.6만 |
|---|
| 2026.05.07 | ₩25,759 | ₩25,799 | ₩25,718 | ₩25,759 | 0.00% | 9.4천 |
|---|
| 2026.05.06 | ₩25,651 | ₩25,759 | ₩25,651 | ₩25,759 | +0.42% | 8.7천 |
|---|
| 2026.05.05 | ₩25,611 | ₩25,732 | ₩25,611 | ₩25,625 | +0.05% | 9.7천 |
|---|
| 2026.05.04 | ₩25,692 | ₩25,786 | ₩25,504 | ₩25,625 | -0.26% | 2.1만 |
|---|
| 2026.05.01 | ₩25,732 | ₩25,839 | ₩25,732 | ₩25,772 | +0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩25,665 | ₩25,812 | ₩25,585 | ₩25,678 | +0.05% | 1.4만 |
|---|
| 2026.04.29 | ₩25,853 | ₩25,866 | ₩25,571 | ₩25,630 | -0.86% | 1.7만 |
|---|
| 2026.04.28 | ₩25,812 | ₩25,879 | ₩25,692 | ₩25,879 | +0.26% | 2만 |
|---|
| 2026.04.27 | ₩25,920 | ₩25,946 | ₩25,786 | ₩25,879 | -0.16% | 1.4만 |
|---|
| 2026.04.24 | ₩26,027 | ₩26,081 | ₩25,893 | ₩26,013 | -0.05% | 8.7천 |
|---|
| 2026.04.23 | ₩26,013 | ₩26,094 | ₩25,933 | ₩25,960 | -0.21% | 1.2만 |
|---|
| 2026.04.22 | ₩25,812 | ₩26,067 | ₩25,812 | ₩25,987 | +0.68% | 1.5만 |
|---|
| 2026.04.21 | ₩25,987 | ₩26,034 | ₩25,718 | ₩25,960 | -0.10% | 1.5만 |
|---|
| 2026.04.20 | ₩26,134 | ₩26,134 | ₩25,960 | ₩26,040 | -0.36% | 1.5만 |
|---|
| 2026.04.17 | ₩26,121 | ₩26,174 | ₩25,906 | ₩26,040 | -0.31% | 4.2만 |
|---|
| 2026.04.16 | ₩26,094 | ₩26,134 | ₩26,000 | ₩26,054 | -0.15% | 2.8만 |
|---|
| 2026.04.15 | ₩26,054 | ₩26,228 | ₩25,786 | ₩26,161 | +0.41% | 3.3만 |
|---|
| 2026.04.14 | ₩25,772 | ₩25,987 | ₩25,725 | ₩25,987 | +0.83% | 3.6만 |
|---|
| 2026.04.13 | ₩25,517 | ₩25,678 | ₩25,410 | ₩25,678 | +0.63% | 2.1만 |
|---|
| 2026.04.10 | ₩25,450 | ₩25,544 | ₩25,315 | ₩25,517 | +0.26% | 1.4만 |
|---|
| 2026.04.09 | ₩25,316 | ₩25,490 | ₩25,289 | ₩25,464 | +0.58% | 2.3만 |
|---|
| 2026.04.08 | ₩25,423 | ₩25,489 | ₩25,289 | ₩25,316 | -0.42% | 0 |
|---|
| 2026.04.07 | ₩25,397 | ₩25,397 | ₩25,169 | ₩25,182 | -0.84% | 3.1만 |
|---|
| 2026.04.06 | ₩25,008 | ₩25,423 | ₩25,008 | ₩25,303 | +1.18% | 1.9만 |
|---|
| 2026.04.02 | ₩25,048 | ₩25,370 | ₩24,914 | ₩25,370 | +1.28% | 3.9만 |
|---|
| 2026.04.01 | ₩25,008 | ₩25,115 | ₩24,753 | ₩25,048 | +0.16% | 4.7만 |
|---|
| 2026.03.31 | ₩25,182 | ₩25,370 | ₩24,673 | ₩24,887 | -1.17% | 13.6만 |
|---|
| 2026.03.30 | ₩25,625 | ₩25,625 | ₩25,303 | ₩25,343 | -1.10% | 1.4만 |
|---|
| 2026.03.27 | ₩25,651 | ₩25,651 | ₩25,397 | ₩25,410 | -0.94% | 1.3만 |
|---|
| 2026.03.26 | ₩25,772 | ₩25,906 | ₩25,517 | ₩25,651 | -0.47% | 2.1만 |
|---|
| 2026.03.25 | ₩25,598 | ₩25,946 | ₩25,437 | ₩25,786 | +0.73% | 1.6만 |
|---|
| 2026.03.24 | ₩25,356 | ₩25,517 | ₩25,356 | ₩25,356 | 0.00% | 1.1만 |
|---|
| 2026.03.23 | ₩25,745 | ₩25,852 | ₩25,423 | ₩25,477 | -1.04% | 9.3천 |
|---|
| 2026.03.20 | ₩25,692 | ₩25,866 | ₩25,343 | ₩25,410 | -1.10% | 1.3만 |
|---|
| 2026.03.19 | ₩25,692 | ₩25,960 | ₩25,692 | ₩25,933 | +0.94% | 2.3만 |
|---|
| 2026.03.18 | ₩25,960 | ₩26,013 | ₩25,638 | ₩25,853 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩25,906 | ₩26,000 | ₩25,879 | ₩25,960 | +0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩25,933 | ₩26,081 | ₩25,893 | ₩25,933 | 0.00% | 3.3만 |
|---|
| 2026.03.13 | ₩25,993 | ₩26,080 | ₩25,879 | ₩25,906 | -0.34% | 3.5만 |
|---|
| 2026.03.12 | ₩25,920 | ₩26,107 | ₩25,839 | ₩25,973 | +0.21% | 4.2만 |
|---|
| 2026.03.11 | ₩26,203 | ₩26,255 | ₩25,960 | ₩26,013 | -0.72% | 1.9만 |
|---|
| 2026.03.10 | ₩26,174 | ₩26,285 | ₩26,114 | ₩26,161 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩26,094 | ₩26,295 | ₩25,906 | ₩26,228 | +0.51% | 1 |
|---|
| 2026.03.06 | ₩26,349 | ₩26,349 | ₩26,174 | ₩26,174 | -0.66% | 1 |
|---|
| 2026.03.05 | ₩26,469 | ₩26,536 | ₩26,364 | ₩26,429 | -0.15% | 1 |
|---|
| 2026.03.04 | ₩26,416 | ₩26,536 | ₩26,349 | ₩26,536 | +0.46% | 1 |
|---|
| 2026.03.03 | ₩26,161 | ₩26,389 | ₩26,161 | ₩26,389 | +0.87% | 1 |
|---|
| 2026.03.02 | ₩26,228 | ₩26,443 | ₩26,228 | ₩26,429 | +0.77% | 1 |
|---|
| 2026.02.27 | ₩26,483 | ₩26,603 | ₩26,161 | ₩26,322 | -0.61% | 1 |
|---|
| 2026.02.26 | ₩26,523 | ₩26,684 | ₩26,483 | ₩26,552 | +0.11% | 1.7만 |
|---|
| 2026.02.25 | ₩26,617 | ₩26,644 | ₩26,523 | ₩26,590 | -0.10% | 1 |
|---|
| 2026.02.24 | ₩26,496 | ₩26,563 | ₩26,483 | ₩26,550 | +0.20% | 1 |
|---|
| 2026.02.23 | ₩26,563 | ₩26,617 | ₩26,429 | ₩26,523 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩26,603 | ₩26,764 | ₩26,590 | ₩26,630 | +0.10% | 1.6만 |
|---|
| 2026.02.19 | ₩26,590 | ₩26,663 | ₩26,551 | ₩26,637 | +0.18% | 1만 |
|---|
| 2026.02.18 | ₩26,644 | ₩26,898 | ₩26,577 | ₩26,671 | +0.10% | 2만 |
|---|
| 2026.02.17 | ₩26,630 | ₩26,738 | ₩26,510 | ₩26,738 | +0.40% | 3.4만 |
|---|
| 2026.02.13 | ₩26,443 | ₩26,603 | ₩26,416 | ₩26,577 | +0.51% | 1.8만 |
|---|
| 2026.02.12 | ₩26,362 | ₩26,469 | ₩26,349 | ₩26,416 | +0.20% | 1만 |
|---|
| 2026.02.11 | ₩26,335 | ₩26,429 | ₩26,295 | ₩26,376 | +0.15% | 1.6만 |
|---|
| 2026.02.10 | ₩26,443 | ₩26,443 | ₩26,327 | ₩26,329 | -0.43% | 1.3만 |
|---|
| 2026.02.09 | ₩26,241 | ₩26,416 | ₩26,201 | ₩26,295 | +0.20% | 7.1만 |
|---|
| 2026.02.06 | ₩26,282 | ₩26,349 | ₩26,201 | ₩26,349 | +0.26% | 2.7만 |
|---|
| 2026.02.05 | ₩26,255 | ₩26,335 | ₩26,067 | ₩26,335 | +0.31% | 3.1만 |
|---|
| 2026.02.04 | ₩26,335 | ₩26,335 | ₩26,174 | ₩26,262 | -0.28% | 1.4만 |
|---|
| 2026.02.03 | ₩26,416 | ₩26,476 | ₩26,174 | ₩26,322 | -0.36% | 3.6만 |
|---|
| 2026.02.02 | ₩26,590 | ₩26,590 | ₩26,429 | ₩26,429 | -0.61% | 6.2만 |
|---|
| 2026.01.30 | ₩26,603 | ₩26,764 | ₩26,443 | ₩26,483 | -0.45% | 13.3만 |
|---|
| 2026.01.29 | ₩26,791 | ₩26,791 | ₩26,510 | ₩26,644 | -0.55% | 2.3만 |
|---|
| 2026.01.28 | ₩26,778 | ₩26,874 | ₩26,684 | ₩26,764 | -0.05% | 8.6천 |
|---|
| 2026.01.27 | ₩26,898 | ₩27,012 | ₩26,791 | ₩26,818 | -0.30% | 2.7만 |
|---|
| 2026.01.26 | ₩26,952 | ₩27,073 | ₩26,898 | ₩26,925 | -0.10% | 2.2만 |
|---|
| 2026.01.23 | ₩26,965 | ₩27,046 | ₩26,892 | ₩26,952 | -0.05% | 1.6만 |
|---|
| 2026.01.22 | ₩26,898 | ₩27,012 | ₩26,778 | ₩26,885 | -0.05% | 4.6만 |
|---|
| 2026.01.21 | ₩26,563 | ₩26,778 | ₩26,510 | ₩26,751 | +0.71% | 2.6만 |
|---|
| 2026.01.20 | ₩26,545 | ₩26,617 | ₩26,429 | ₩26,603 | +0.22% | 2.3만 |
|---|
| 2026.01.16 | ₩26,684 | ₩26,912 | ₩26,684 | ₩26,751 | +0.25% | 1.9만 |
|---|
| 2026.01.15 | ₩26,657 | ₩26,805 | ₩26,657 | ₩26,764 | +0.40% | 3.6만 |
|---|
| 2026.01.14 | ₩26,456 | ₩26,577 | ₩26,368 | ₩26,536 | +0.30% | 3.9만 |
|---|
| 2026.01.13 | ₩26,335 | ₩26,510 | ₩26,175 | ₩26,389 | +0.20% | 3.8만 |
|---|
| 2026.01.12 | ₩26,201 | ₩26,322 | ₩26,148 | ₩26,268 | +0.26% | 3.4만 |
|---|
| 2026.01.09 | ₩26,402 | ₩26,496 | ₩26,094 | ₩26,215 | -0.71% | 3.1만 |
|---|
| 2026.01.08 | ₩26,322 | ₩26,362 | ₩26,241 | ₩26,241 | -0.31% | 1.9만 |
|---|
| 2026.01.07 | ₩26,443 | ₩26,469 | ₩26,309 | ₩26,335 | -0.41% | 2.3만 |
|---|
| 2026.01.06 | ₩26,376 | ₩26,429 | ₩26,148 | ₩26,389 | +0.05% | 3.9만 |
|---|
| 2026.01.05 | ₩26,402 | ₩26,577 | ₩26,282 | ₩26,362 | -0.15% | 5.1만 |
|---|
| 2026.01.02 | ₩26,107 | ₩26,335 | ₩26,067 | ₩26,322 | +0.82% | 3.1만 |
|---|
| 2025.12.31 | ₩26,027 | ₩26,027 | ₩25,786 | ₩25,987 | -0.15% | 15.7만 |
|---|
| 2025.12.30 | ₩26,376 | ₩26,402 | ₩26,228 | ₩26,402 | +0.10% | 6.8만 |
|---|
| 2025.12.29 | ₩26,402 | ₩26,429 | ₩26,255 | ₩26,255 | -0.56% | 3.3만 |
|---|
| 2025.12.26 | ₩26,349 | ₩26,483 | ₩26,322 | ₩26,376 | +0.10% | 2.6만 |
|---|
| 2025.12.24 | ₩26,322 | ₩26,402 | ₩26,322 | ₩26,349 | +0.10% | 1.4만 |
|---|
| 2025.12.23 | ₩26,295 | ₩26,456 | ₩26,282 | ₩26,324 | +0.11% | 2.7만 |
|---|
| 2025.12.22 | ₩26,402 | ₩26,496 | ₩26,287 | ₩26,416 | +0.05% | 9.3만 |
|---|
| 2025.12.19 | ₩26,376 | ₩26,416 | ₩26,201 | ₩26,389 | +0.05% | 8.8만 |
|---|
| 2025.12.18 | ₩26,148 | ₩26,376 | ₩26,144 | ₩26,376 | +0.87% | 4.9만 |
|---|
| 2025.12.17 | ₩26,201 | ₩26,295 | ₩26,054 | ₩26,107 | -0.36% | 5.6만 |
|---|
| 2025.12.16 | ₩26,335 | ₩26,483 | ₩26,188 | ₩26,282 | -0.20% | 5.5만 |
|---|
| 2025.12.15 | ₩26,389 | ₩26,563 | ₩26,322 | ₩26,335 | -0.20% | 5.2만 |
|---|
| 2025.12.12 | ₩26,456 | ₩26,550 | ₩26,349 | ₩26,362 | -0.35% | 2.5만 |
|---|
| 2025.12.11 | ₩26,241 | ₩26,509 | ₩26,241 | ₩26,496 | +0.97% | 3만 |
|---|
| 2025.12.10 | ₩26,107 | ₩26,416 | ₩26,107 | ₩26,308 | +0.77% | 1.6만 |
|---|
| 2025.12.09 | ₩26,134 | ₩26,376 | ₩26,094 | ₩26,188 | +0.21% | 2.2만 |
|---|
| 2025.12.08 | ₩26,107 | ₩26,215 | ₩25,933 | ₩26,094 | -0.05% | 3만 |
|---|
| 2025.12.05 | ₩26,228 | ₩26,255 | ₩26,000 | ₩26,168 | -0.23% | 4.9만 |
|---|
| 2025.12.04 | ₩26,228 | ₩26,322 | ₩26,107 | ₩26,201 | -0.10% | 2.7만 |
|---|
| 2025.12.03 | ₩26,255 | ₩26,335 | ₩26,121 | ₩26,322 | +0.26% | 1.5만 |
|---|
| 2025.12.02 | ₩26,335 | ₩26,335 | ₩26,094 | ₩26,255 | -0.31% | 6.6만 |
|---|
| 2025.12.01 | ₩26,255 | ₩26,308 | ₩26,188 | ₩26,188 | -0.26% | 2.3만 |
|---|
| 2025.11.28 | ₩26,396 | ₩26,443 | ₩26,282 | ₩26,322 | -0.28% | 1.4만 |
|---|
| 2025.11.26 | ₩26,228 | ₩26,416 | ₩26,215 | ₩26,322 | +0.36% | 3만 |
|---|
| 2025.11.25 | ₩26,282 | ₩26,349 | ₩26,107 | ₩26,215 | -0.26% | 6.2만 |
|---|
| 2025.11.24 | ₩26,174 | ₩26,322 | ₩26,081 | ₩26,255 | +0.31% | 2.4만 |
|---|
| 2025.11.21 | ₩26,201 | ₩26,201 | ₩25,826 | ₩26,054 | -0.56% | 3.3만 |
|---|
| 2025.11.20 | ₩26,322 | ₩26,342 | ₩25,960 | ₩26,027 | -1.12% | 2.2만 |
|---|
| 2025.11.19 | ₩26,322 | ₩26,322 | ₩26,107 | ₩26,192 | -0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩26,161 | ₩26,443 | ₩26,161 | ₩26,215 | +0.21% | 2.8만 |
|---|
| 2025.11.17 | ₩26,469 | ₩26,536 | ₩26,000 | ₩26,322 | -0.56% | 1.7만 |
|---|
| 2025.11.14 | ₩26,456 | ₩26,684 | ₩26,308 | ₩26,496 | +0.15% | 1.2만 |
|---|
| 2025.11.13 | ₩26,697 | ₩26,697 | ₩26,308 | ₩26,362 | -1.26% | 2.9만 |
|---|
| 2025.11.12 | ₩26,885 | ₩26,885 | ₩26,651 | ₩26,697 | -0.70% | 1.7만 |
|---|
| 2025.11.11 | ₩26,724 | ₩26,885 | ₩26,697 | ₩26,724 | 0.00% | 1.6만 |
|---|
| 2025.11.10 | ₩26,818 | ₩26,885 | ₩26,724 | ₩26,764 | -0.20% | 2.2만 |
|---|
| 2025.11.07 | ₩26,845 | ₩26,845 | ₩26,603 | ₩26,711 | -0.50% | 1만 |
|---|
| 2025.11.06 | ₩26,952 | ₩26,992 | ₩26,752 | ₩26,818 | -0.50% | 1.7만 |
|---|
| 2025.11.05 | ₩26,898 | ₩27,006 | ₩26,845 | ₩26,885 | -0.05% | 1만 |
|---|
| 2025.11.04 | ₩26,925 | ₩26,992 | ₩26,831 | ₩26,831 | -0.35% | 2.3만 |
|---|
| 2025.11.03 | ₩27,033 | ₩27,140 | ₩26,791 | ₩26,979 | -0.20% | 2.8만 |
|---|
| 2025.10.31 | ₩27,126 | ₩27,189 | ₩26,724 | ₩27,019 | -0.40% | 3.7만 |
|---|
| 2025.10.30 | ₩27,314 | ₩27,488 | ₩27,126 | ₩27,220 | -0.34% | 1.4만 |
|---|
| 2025.10.29 | ₩27,502 | ₩27,609 | ₩27,395 | ₩27,475 | -0.10% | 2.3만 |
|---|
| 2025.10.28 | ₩27,435 | ₩27,541 | ₩27,408 | ₩27,502 | +0.24% | 1.2만 |
|---|
| 2025.10.27 | ₩27,609 | ₩27,609 | ₩27,354 | ₩27,515 | -0.34% | 2.4만 |
|---|
| 2025.10.24 | ₩27,488 | ₩27,676 | ₩27,347 | ₩27,381 | -0.39% | 2.5만 |
|---|
| 2025.10.23 | ₩27,569 | ₩27,663 | ₩27,348 | ₩27,432 | -0.50% | 4.5만 |
|---|
| 2025.10.22 | ₩27,730 | ₩27,730 | ₩27,435 | ₩27,502 | -0.82% | 8.1만 |
|---|
| 2025.10.21 | ₩27,676 | ₩27,783 | ₩27,608 | ₩27,663 | -0.05% | 8.6천 |
|---|
| 2025.10.20 | ₩27,569 | ₩27,676 | ₩27,408 | ₩27,582 | +0.05% | 1.4만 |
|---|
| 2025.10.17 | ₩27,341 | ₩27,475 | ₩27,341 | ₩27,408 | +0.25% | 2만 |
|---|
| 2025.10.16 | ₩27,716 | ₩27,877 | ₩27,287 | ₩27,341 | -1.35% | 4.3만 |
|---|
| 2025.10.15 | ₩27,716 | ₩27,824 | ₩27,564 | ₩27,743 | +0.10% | 2.4만 |
|---|
| 2025.10.14 | ₩27,435 | ₩27,623 | ₩27,260 | ₩27,582 | +0.54% | 1.4만 |
|---|
| 2025.10.13 | ₩27,354 | ₩27,516 | ₩27,354 | ₩27,435 | +0.29% | 2.4천 |
|---|
| 2025.10.10 | ₩27,730 | ₩27,864 | ₩27,287 | ₩27,314 | -1.50% | 1.8만 |
|---|
