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 | ₩21,974 | ₩22,121 | ₩21,962 | ₩22,121 | +0.67% | 1.8만 |
| 2026.10.08 | ₩22,148 | ₩22,268 | ₩21,874 | ₩22,094 | -0.24% | 6.7만 |
| 2026.10.07 | ₩21,934 | ₩22,255 | ₩21,841 | ₩22,255 | +1.46% | 8.9만 |
| 2026.10.06 | ₩22,468 | ₩22,468 | ₩22,108 | ₩22,161 | -1.37% | 7.4만 |
| 2026.10.05 | ₩22,442 | ₩22,468 | ₩22,228 | ₩22,442 | 0.00% | 6만 |
| 2026.10.02 | ₩22,602 | ₩22,682 | ₩22,388 | ₩22,468 | -0.59% | 5.5만 |
| 2026.10.01 | ₩22,014 | ₩22,562 | ₩21,827 | ₩22,508 | +2.25% | 8만 |
| 2026.09.30 | ₩22,695 | ₩22,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,081 |
| -2.71% |
| 18.7만 |
| 2026.09.29 | ₩23,216 | ₩23,216 | ₩22,776 | ₩22,963 | -1.09% | 5.1만 |
|---|
| 2026.09.28 | ₩23,056 | ₩23,136 | ₩22,909 | ₩23,056 | 0.00% | 7.6만 |
|---|
| 2026.09.25 | ₩23,136 | ₩23,270 | ₩22,936 | ₩23,083 | -0.23% | 2.5만 |
|---|
| 2026.09.24 | ₩22,936 | ₩23,203 | ₩22,849 | ₩23,056 | +0.52% | 4.7만 |
|---|
| 2026.09.23 | ₩23,470 | ₩23,470 | ₩22,742 | ₩23,110 | -1.54% | 4.8만 |
|---|
| 2026.09.22 | ₩23,350 | ₩23,671 | ₩23,203 | ₩23,430 | +0.34% | 3.5만 |
|---|
| 2026.09.21 | ₩23,470 | ₩23,657 | ₩23,403 | ₩23,470 | 0.00% | 1.8만 |
|---|
| 2026.09.18 | ₩23,363 | ₩23,631 | ₩23,323 | ₩23,450 | +0.37% | 2만 |
|---|
| 2026.09.17 | ₩23,577 | ₩23,777 | ₩23,363 | ₩23,390 | -0.79% | 3.9만 |
|---|
| 2026.09.16 | ₩23,283 | ₩23,510 | ₩23,243 | ₩23,457 | +0.75% | 5.7만 |
|---|
| 2026.09.15 | ₩23,230 | ₩23,303 | ₩22,695 | ₩23,163 | -0.29% | 7.5만 |
|---|
| 2026.09.14 | ₩22,909 | ₩23,317 | ₩22,896 | ₩23,163 | +1.11% | 4.5만 |
|---|
| 2026.09.11 | ₩23,056 | ₩23,296 | ₩22,896 | ₩23,110 | +0.23% | 2.3만 |
|---|
| 2026.09.10 | ₩23,163 | ₩23,270 | ₩22,869 | ₩23,003 | -0.69% | 48.1만 |
|---|
| 2026.09.09 | ₩23,216 | ₩23,497 | ₩23,056 | ₩23,216 | 0.00% | 2.8만 |
|---|
| 2026.09.08 | ₩23,256 | ₩23,510 | ₩23,243 | ₩23,270 | +0.06% | 1.9만 |
|---|
| 2026.09.04 | ₩23,390 | ₩23,470 | ₩23,276 | ₩23,276 | -0.49% | 2.2만 |
|---|
| 2026.09.03 | ₩23,417 | ₩23,507 | ₩23,176 | ₩23,310 | -0.46% | 3.1만 |
|---|
| 2026.09.02 | ₩23,310 | ₩23,564 | ₩23,248 | ₩23,430 | +0.52% | 2.3만 |
|---|
| 2026.09.01 | ₩23,163 | ₩23,430 | ₩23,125 | ₩23,310 | +0.63% | 4.3만 |
|---|
| 2026.08.31 | ₩23,539 | ₩23,577 | ₩23,147 | ₩23,190 | -1.49% | 2.9만 |
|---|
| 2026.08.28 | ₩23,403 | ₩23,711 | ₩23,363 | ₩23,363 | -0.17% | 2.1만 |
|---|
| 2026.08.27 | ₩23,457 | ₩23,577 | ₩23,390 | ₩23,390 | -0.28% | 2만 |
|---|
| 2026.08.26 | ₩23,537 | ₩23,697 | ₩23,403 | ₩23,457 | -0.34% | 4.9만 |
|---|
| 2026.08.25 | ₩23,564 | ₩23,697 | ₩23,550 | ₩23,644 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩23,430 | ₩23,711 | ₩23,417 | ₩23,417 | -0.06% | 2만 |
|---|
| 2026.08.21 | ₩23,537 | ₩23,724 | ₩23,297 | ₩23,363 | -0.74% | 4.1만 |
|---|
| 2026.08.20 | ₩23,390 | ₩23,644 | ₩23,337 | ₩23,617 | +0.97% | 2.3만 |
|---|
| 2026.08.19 | ₩23,510 | ₩23,711 | ₩23,363 | ₩23,510 | 0.00% | 3.4만 |
|---|
| 2026.08.18 | ₩23,711 | ₩23,978 | ₩23,337 | ₩23,337 | -1.58% | 2.7만 |
|---|
| 2026.08.17 | ₩23,804 | ₩23,964 | ₩23,630 | ₩23,684 | -0.51% | 4.1만 |
|---|
| 2026.08.14 | ₩23,871 | ₩24,045 | ₩23,764 | ₩23,851 | -0.08% | 2.3만 |
|---|
| 2026.08.13 | ₩23,751 | ₩24,018 | ₩23,751 | ₩24,005 | +1.07% | 6만 |
|---|
| 2026.08.12 | ₩23,817 | ₩23,924 | ₩23,711 | ₩23,831 | +0.06% | 4만 |
|---|
| 2026.08.11 | ₩24,138 | ₩24,138 | ₩23,817 | ₩23,831 | -1.27% | 2만 |
|---|
| 2026.08.10 | ₩24,018 | ₩24,091 | ₩23,924 | ₩23,978 | -0.17% | 2.1만 |
|---|
| 2026.08.07 | ₩24,111 | ₩24,138 | ₩24,018 | ₩24,018 | -0.39% | 1.9만 |
|---|
| 2026.08.06 | ₩24,192 | ₩24,298 | ₩24,045 | ₩24,058 | -0.55% | 7.1만 |
|---|
| 2026.08.05 | ₩24,405 | ₩24,405 | ₩24,111 | ₩24,232 | -0.71% | 3.2만 |
|---|
| 2026.08.04 | ₩24,432 | ₩24,462 | ₩24,352 | ₩24,392 | -0.16% | 2.2만 |
|---|
| 2026.08.03 | ₩24,405 | ₩24,525 | ₩24,347 | ₩24,423 | +0.07% | 1.5만 |
|---|
| 2026.07.31 | ₩24,325 | ₩24,392 | ₩24,272 | ₩24,379 | +0.22% | 3.9만 |
|---|
| 2026.07.30 | ₩24,258 | ₩24,419 | ₩24,258 | ₩24,338 | +0.33% | 3.4만 |
|---|
| 2026.07.29 | ₩24,352 | ₩24,392 | ₩24,245 | ₩24,258 | -0.38% | 3.2만 |
|---|
| 2026.07.28 | ₩24,419 | ₩24,472 | ₩24,285 | ₩24,432 | +0.05% | 1.7만 |
|---|
| 2026.07.27 | ₩24,312 | ₩24,419 | ₩24,245 | ₩24,338 | +0.11% | 2.9만 |
|---|
| 2026.07.24 | ₩24,232 | ₩24,379 | ₩24,232 | ₩24,258 | +0.11% | 2.4만 |
|---|
| 2026.07.23 | ₩24,512 | ₩24,686 | ₩24,194 | ₩24,312 | -0.82% | 4.2만 |
|---|
| 2026.07.22 | ₩24,699 | ₩24,819 | ₩24,525 | ₩24,525 | -0.70% | 2.8만 |
|---|
| 2026.07.21 | ₩24,739 | ₩24,779 | ₩24,620 | ₩24,766 | +0.11% | 2.7만 |
|---|
| 2026.07.20 | ₩24,793 | ₩24,886 | ₩24,726 | ₩24,819 | +0.11% | 2.8만 |
|---|
| 2026.07.17 | ₩24,819 | ₩24,899 | ₩24,699 | ₩24,846 | +0.11% | 2.7만 |
|---|
| 2026.07.16 | ₩24,793 | ₩24,926 | ₩24,766 | ₩24,899 | +0.43% | 2.9만 |
|---|
| 2026.07.15 | ₩24,819 | ₩24,926 | ₩24,702 | ₩24,926 | +0.43% | 2.3만 |
|---|
| 2026.07.14 | ₩24,793 | ₩24,806 | ₩24,592 | ₩24,793 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩24,666 | ₩24,699 | ₩24,525 | ₩24,659 | -0.03% | 2.9만 |
|---|
| 2026.07.10 | ₩24,659 | ₩24,739 | ₩24,626 | ₩24,739 | +0.33% | 1.4만 |
|---|
| 2026.07.09 | ₩24,619 | ₩24,712 | ₩24,619 | ₩24,712 | +0.38% | 1.1만 |
|---|
| 2026.07.08 | ₩24,699 | ₩24,871 | ₩24,579 | ₩24,686 | -0.05% | 4.6만 |
|---|
| 2026.07.07 | ₩24,899 | ₩24,899 | ₩24,726 | ₩24,773 | -0.51% | 2.3만 |
|---|
| 2026.07.06 | ₩24,833 | ₩24,899 | ₩24,779 | ₩24,842 | +0.04% | 2.8만 |
|---|
| 2026.07.02 | ₩24,859 | ₩24,977 | ₩24,753 | ₩24,833 | -0.11% | 1.7만 |
|---|
| 2026.07.01 | ₩24,766 | ₩25,020 | ₩24,753 | ₩24,859 | +0.38% | 2.4만 |
|---|
| 2026.06.30 | ₩24,753 | ₩24,886 | ₩24,592 | ₩24,886 | +0.54% | 11.3만 |
|---|
| 2026.06.29 | ₩24,886 | ₩25,247 | ₩24,873 | ₩25,167 | +1.13% | 3.1만 |
|---|
| 2026.06.26 | ₩24,886 | ₩25,033 | ₩24,833 | ₩24,926 | +0.16% | 2.2만 |
|---|
| 2026.06.25 | ₩25,274 | ₩25,274 | ₩24,913 | ₩24,913 | -1.43% | 2.6만 |
|---|
| 2026.06.24 | ₩25,153 | ₩25,247 | ₩25,060 | ₩25,153 | 0.00% | 2만 |
|---|
| 2026.06.23 | ₩25,033 | ₩25,180 | ₩24,993 | ₩25,111 | +0.31% | 2.9만 |
|---|
| 2026.06.22 | ₩25,127 | ₩25,354 | ₩25,046 | ₩25,180 | +0.21% | 4.5만 |
|---|
| 2026.06.18 | ₩25,247 | ₩25,380 | ₩25,207 | ₩25,314 | +0.26% | 1.9만 |
|---|
| 2026.06.17 | ₩25,233 | ₩25,287 | ₩25,140 | ₩25,207 | -0.11% | 4만 |
|---|
| 2026.06.16 | ₩25,247 | ₩25,260 | ₩25,113 | ₩25,213 | -0.13% | 7.1천 |
|---|
| 2026.06.15 | ₩25,140 | ₩25,207 | ₩25,113 | ₩25,133 | -0.03% | 6.8천 |
|---|
| 2026.06.12 | ₩24,913 | ₩25,100 | ₩24,913 | ₩25,046 | +0.54% | 1만 |
|---|
| 2026.06.11 | ₩24,779 | ₩25,113 | ₩24,779 | ₩25,100 | +1.29% | 2만 |
|---|
| 2026.06.10 | ₩24,726 | ₩24,924 | ₩24,726 | ₩24,779 | +0.22% | 5.8천 |
|---|
| 2026.06.09 | ₩24,886 | ₩25,006 | ₩24,873 | ₩24,906 | +0.08% | 2.3만 |
|---|
| 2026.06.08 | ₩24,993 | ₩24,993 | ₩24,667 | ₩24,859 | -0.53% | 2.2만 |
|---|
| 2026.06.05 | ₩24,646 | ₩24,913 | ₩24,621 | ₩24,899 | +1.03% | 6.6만 |
|---|
| 2026.06.04 | ₩24,659 | ₩24,845 | ₩24,659 | ₩24,779 | +0.49% | 1.3만 |
|---|
| 2026.06.03 | ₩24,993 | ₩25,046 | ₩24,646 | ₩24,646 | -1.39% | 4.6만 |
|---|
| 2026.06.02 | ₩24,966 | ₩25,113 | ₩24,899 | ₩24,980 | +0.06% | 1.3만 |
|---|
| 2026.06.01 | ₩25,046 | ₩25,140 | ₩24,953 | ₩25,046 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩25,113 | ₩25,167 | ₩24,980 | ₩25,033 | -0.32% | 3.3만 |
|---|
| 2026.05.28 | ₩24,980 | ₩25,180 | ₩24,970 | ₩25,127 | +0.59% | 1.6만 |
|---|
| 2026.05.27 | ₩24,926 | ₩25,167 | ₩24,926 | ₩25,060 | +0.54% | 2.4만 |
|---|
| 2026.05.26 | ₩24,753 | ₩25,046 | ₩24,753 | ₩24,940 | +0.76% | 3.1만 |
|---|
| 2026.05.22 | ₩24,819 | ₩24,819 | ₩24,672 | ₩24,699 | -0.48% | 2.6만 |
|---|
| 2026.05.21 | ₩24,819 | ₩24,953 | ₩24,646 | ₩24,753 | -0.27% | 3.3만 |
|---|
| 2026.05.20 | ₩24,833 | ₩24,980 | ₩24,805 | ₩24,873 | +0.16% | 4만 |
|---|
| 2026.05.19 | ₩25,006 | ₩25,033 | ₩24,819 | ₩24,833 | -0.69% | 3만 |
|---|
| 2026.05.18 | ₩25,354 | ₩25,354 | ₩25,060 | ₩25,120 | -0.92% | 3.1만 |
|---|
| 2026.05.15 | ₩25,367 | ₩25,474 | ₩25,247 | ₩25,247 | -0.47% | 2.5만 |
|---|
| 2026.05.14 | ₩25,487 | ₩25,614 | ₩25,487 | ₩25,518 | +0.12% | 5.4천 |
|---|
| 2026.05.13 | ₩25,514 | ₩25,564 | ₩25,394 | ₩25,461 | -0.21% | 2.8만 |
|---|
| 2026.05.12 | ₩25,581 | ₩25,741 | ₩25,554 | ₩25,567 | -0.05% | 2만 |
|---|
| 2026.05.11 | ₩25,741 | ₩25,794 | ₩25,607 | ₩25,608 | -0.52% | 1.3만 |
|---|
| 2026.05.08 | ₩25,607 | ₩25,794 | ₩25,607 | ₩25,648 | +0.16% | 1.6만 |
|---|
| 2026.05.07 | ₩25,661 | ₩25,701 | ₩25,621 | ₩25,661 | 0.00% | 9.4천 |
|---|
| 2026.05.06 | ₩25,554 | ₩25,661 | ₩25,554 | ₩25,661 | +0.42% | 8.7천 |
|---|
| 2026.05.05 | ₩25,514 | ₩25,634 | ₩25,514 | ₩25,527 | +0.05% | 9.7천 |
|---|
| 2026.05.04 | ₩25,594 | ₩25,688 | ₩25,407 | ₩25,527 | -0.26% | 2.1만 |
|---|
| 2026.05.01 | ₩25,634 | ₩25,741 | ₩25,634 | ₩25,674 | +0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩25,567 | ₩25,714 | ₩25,487 | ₩25,581 | +0.05% | 1.4만 |
|---|
| 2026.04.29 | ₩25,754 | ₩25,768 | ₩25,474 | ₩25,533 | -0.86% | 1.7만 |
|---|
| 2026.04.28 | ₩25,714 | ₩25,781 | ₩25,594 | ₩25,781 | +0.26% | 2만 |
|---|
| 2026.04.27 | ₩25,821 | ₩25,848 | ₩25,688 | ₩25,781 | -0.16% | 1.4만 |
|---|
| 2026.04.24 | ₩25,928 | ₩25,982 | ₩25,794 | ₩25,915 | -0.05% | 8.7천 |
|---|
| 2026.04.23 | ₩25,915 | ₩25,995 | ₩25,835 | ₩25,861 | -0.21% | 1.2만 |
|---|
| 2026.04.22 | ₩25,714 | ₩25,968 | ₩25,714 | ₩25,888 | +0.68% | 1.5만 |
|---|
| 2026.04.21 | ₩25,888 | ₩25,935 | ₩25,621 | ₩25,861 | -0.10% | 1.5만 |
|---|
| 2026.04.20 | ₩26,035 | ₩26,035 | ₩25,861 | ₩25,941 | -0.36% | 1.5만 |
|---|
| 2026.04.17 | ₩26,022 | ₩26,075 | ₩25,808 | ₩25,941 | -0.31% | 4.2만 |
|---|
| 2026.04.16 | ₩25,995 | ₩26,035 | ₩25,901 | ₩25,955 | -0.15% | 2.8만 |
|---|
| 2026.04.15 | ₩25,955 | ₩26,128 | ₩25,688 | ₩26,062 | +0.41% | 3.3만 |
|---|
| 2026.04.14 | ₩25,674 | ₩25,888 | ₩25,628 | ₩25,888 | +0.83% | 3.6만 |
|---|
| 2026.04.13 | ₩25,420 | ₩25,581 | ₩25,314 | ₩25,581 | +0.63% | 2.1만 |
|---|
| 2026.04.10 | ₩25,354 | ₩25,447 | ₩25,219 | ₩25,421 | +0.26% | 1.4만 |
|---|
| 2026.04.09 | ₩25,220 | ₩25,393 | ₩25,193 | ₩25,367 | +0.58% | 2.3만 |
|---|
| 2026.04.08 | ₩25,327 | ₩25,392 | ₩25,193 | ₩25,220 | -0.42% | 0 |
|---|
| 2026.04.07 | ₩25,300 | ₩25,300 | ₩25,074 | ₩25,087 | -0.84% | 3.1만 |
|---|
| 2026.04.06 | ₩24,913 | ₩25,327 | ₩24,913 | ₩25,207 | +1.18% | 1.9만 |
|---|
| 2026.04.02 | ₩24,953 | ₩25,274 | ₩24,819 | ₩25,274 | +1.28% | 3.9만 |
|---|
| 2026.04.01 | ₩24,913 | ₩25,020 | ₩24,659 | ₩24,953 | +0.16% | 4.7만 |
|---|
| 2026.03.31 | ₩25,087 | ₩25,274 | ₩24,579 | ₩24,793 | -1.17% | 13.6만 |
|---|
| 2026.03.30 | ₩25,527 | ₩25,527 | ₩25,207 | ₩25,247 | -1.10% | 1.4만 |
|---|
| 2026.03.27 | ₩25,554 | ₩25,554 | ₩25,300 | ₩25,314 | -0.94% | 1.3만 |
|---|
| 2026.03.26 | ₩25,674 | ₩25,808 | ₩25,420 | ₩25,554 | -0.47% | 2.1만 |
|---|
| 2026.03.25 | ₩25,501 | ₩25,848 | ₩25,340 | ₩25,688 | +0.73% | 1.6만 |
|---|
| 2026.03.24 | ₩25,260 | ₩25,420 | ₩25,260 | ₩25,260 | 0.00% | 1.1만 |
|---|
| 2026.03.23 | ₩25,648 | ₩25,754 | ₩25,327 | ₩25,380 | -1.04% | 9.3천 |
|---|
| 2026.03.20 | ₩25,594 | ₩25,768 | ₩25,247 | ₩25,314 | -1.10% | 1.3만 |
|---|
| 2026.03.19 | ₩25,594 | ₩25,861 | ₩25,594 | ₩25,835 | +0.94% | 2.3만 |
|---|
| 2026.03.18 | ₩25,861 | ₩25,915 | ₩25,541 | ₩25,754 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩25,808 | ₩25,901 | ₩25,781 | ₩25,861 | +0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩25,835 | ₩25,982 | ₩25,794 | ₩25,835 | 0.00% | 3.3만 |
|---|
| 2026.03.13 | ₩25,895 | ₩25,981 | ₩25,781 | ₩25,808 | -0.34% | 3.5만 |
|---|
| 2026.03.12 | ₩25,821 | ₩26,008 | ₩25,741 | ₩25,875 | +0.21% | 4.2만 |
|---|
| 2026.03.11 | ₩26,103 | ₩26,155 | ₩25,861 | ₩25,915 | -0.72% | 1.9만 |
|---|
| 2026.03.10 | ₩26,075 | ₩26,185 | ₩26,015 | ₩26,062 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩25,995 | ₩26,195 | ₩25,808 | ₩26,128 | +0.51% | 1 |
|---|
| 2026.03.06 | ₩26,249 | ₩26,249 | ₩26,075 | ₩26,075 | -0.66% | 1 |
|---|
| 2026.03.05 | ₩26,369 | ₩26,435 | ₩26,264 | ₩26,329 | -0.15% | 1 |
|---|
| 2026.03.04 | ₩26,315 | ₩26,436 | ₩26,249 | ₩26,436 | +0.46% | 1 |
|---|
| 2026.03.03 | ₩26,062 | ₩26,289 | ₩26,062 | ₩26,289 | +0.87% | 1 |
|---|
| 2026.03.02 | ₩26,128 | ₩26,342 | ₩26,128 | ₩26,329 | +0.77% | 1 |
|---|
| 2026.02.27 | ₩26,382 | ₩26,502 | ₩26,062 | ₩26,222 | -0.61% | 1 |
|---|
| 2026.02.26 | ₩26,422 | ₩26,583 | ₩26,382 | ₩26,451 | +0.11% | 1.7만 |
|---|
| 2026.02.25 | ₩26,516 | ₩26,543 | ₩26,422 | ₩26,489 | -0.10% | 1 |
|---|
| 2026.02.24 | ₩26,396 | ₩26,462 | ₩26,382 | ₩26,449 | +0.20% | 1 |
|---|
| 2026.02.23 | ₩26,462 | ₩26,516 | ₩26,329 | ₩26,422 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩26,502 | ₩26,663 | ₩26,489 | ₩26,529 | +0.10% | 1.6만 |
|---|
| 2026.02.19 | ₩26,489 | ₩26,562 | ₩26,451 | ₩26,536 | +0.18% | 1만 |
|---|
| 2026.02.18 | ₩26,543 | ₩26,796 | ₩26,476 | ₩26,569 | +0.10% | 2만 |
|---|
| 2026.02.17 | ₩26,529 | ₩26,636 | ₩26,409 | ₩26,636 | +0.40% | 3.4만 |
|---|
| 2026.02.13 | ₩26,342 | ₩26,502 | ₩26,315 | ₩26,476 | +0.51% | 1.8만 |
|---|
| 2026.02.12 | ₩26,262 | ₩26,369 | ₩26,249 | ₩26,315 | +0.20% | 1만 |
|---|
| 2026.02.11 | ₩26,235 | ₩26,329 | ₩26,195 | ₩26,275 | +0.15% | 1.6만 |
|---|
| 2026.02.10 | ₩26,342 | ₩26,342 | ₩26,227 | ₩26,229 | -0.43% | 1.3만 |
|---|
| 2026.02.09 | ₩26,142 | ₩26,315 | ₩26,102 | ₩26,195 | +0.20% | 7.1만 |
|---|
| 2026.02.06 | ₩26,182 | ₩26,249 | ₩26,102 | ₩26,249 | +0.26% | 2.7만 |
|---|
| 2026.02.05 | ₩26,155 | ₩26,235 | ₩25,968 | ₩26,235 | +0.31% | 3.1만 |
|---|
| 2026.02.04 | ₩26,235 | ₩26,235 | ₩26,075 | ₩26,162 | -0.28% | 1.4만 |
|---|
| 2026.02.03 | ₩26,315 | ₩26,376 | ₩26,075 | ₩26,222 | -0.36% | 3.6만 |
|---|
| 2026.02.02 | ₩26,489 | ₩26,489 | ₩26,329 | ₩26,329 | -0.61% | 6.2만 |
|---|
| 2026.01.30 | ₩26,502 | ₩26,663 | ₩26,342 | ₩26,382 | -0.45% | 13.3만 |
|---|
| 2026.01.29 | ₩26,689 | ₩26,689 | ₩26,409 | ₩26,543 | -0.55% | 2.3만 |
|---|
| 2026.01.28 | ₩26,676 | ₩26,772 | ₩26,583 | ₩26,663 | -0.05% | 8.6천 |
|---|
| 2026.01.27 | ₩26,796 | ₩26,910 | ₩26,689 | ₩26,716 | -0.30% | 2.7만 |
|---|
| 2026.01.26 | ₩26,850 | ₩26,970 | ₩26,796 | ₩26,823 | -0.10% | 2.2만 |
|---|
| 2026.01.23 | ₩26,863 | ₩26,943 | ₩26,790 | ₩26,850 | -0.05% | 1.6만 |
|---|
| 2026.01.22 | ₩26,796 | ₩26,910 | ₩26,676 | ₩26,783 | -0.05% | 4.6만 |
|---|
| 2026.01.21 | ₩26,462 | ₩26,676 | ₩26,409 | ₩26,649 | +0.71% | 2.6만 |
|---|
| 2026.01.20 | ₩26,444 | ₩26,516 | ₩26,329 | ₩26,502 | +0.22% | 2.3만 |
|---|
| 2026.01.16 | ₩26,583 | ₩26,810 | ₩26,583 | ₩26,649 | +0.25% | 1.9만 |
|---|
| 2026.01.15 | ₩26,556 | ₩26,703 | ₩26,556 | ₩26,663 | +0.40% | 3.6만 |
|---|
| 2026.01.14 | ₩26,356 | ₩26,476 | ₩26,268 | ₩26,436 | +0.30% | 3.9만 |
|---|
| 2026.01.13 | ₩26,235 | ₩26,409 | ₩26,075 | ₩26,289 | +0.20% | 3.8만 |
|---|
| 2026.01.12 | ₩26,102 | ₩26,222 | ₩26,048 | ₩26,169 | +0.26% | 3.4만 |
|---|
| 2026.01.09 | ₩26,302 | ₩26,395 | ₩25,995 | ₩26,115 | -0.71% | 3.1만 |
|---|
| 2026.01.08 | ₩26,222 | ₩26,262 | ₩26,142 | ₩26,142 | -0.31% | 1.9만 |
|---|
| 2026.01.07 | ₩26,342 | ₩26,369 | ₩26,209 | ₩26,235 | -0.41% | 2.3만 |
|---|
| 2026.01.06 | ₩26,275 | ₩26,329 | ₩26,048 | ₩26,289 | +0.05% | 3.9만 |
|---|
| 2026.01.05 | ₩26,302 | ₩26,476 | ₩26,182 | ₩26,262 | -0.15% | 5.1만 |
|---|
| 2026.01.02 | ₩26,008 | ₩26,235 | ₩25,968 | ₩26,222 | +0.82% | 3.1만 |
|---|
| 2025.12.31 | ₩25,928 | ₩25,928 | ₩25,688 | ₩25,888 | -0.15% | 15.7만 |
|---|
| 2025.12.30 | ₩26,275 | ₩26,302 | ₩26,128 | ₩26,302 | +0.10% | 6.8만 |
|---|
| 2025.12.29 | ₩26,302 | ₩26,329 | ₩26,155 | ₩26,155 | -0.56% | 3.3만 |
|---|
| 2025.12.26 | ₩26,249 | ₩26,382 | ₩26,222 | ₩26,275 | +0.10% | 2.6만 |
|---|
| 2025.12.24 | ₩26,222 | ₩26,302 | ₩26,222 | ₩26,249 | +0.10% | 1.4만 |
|---|
| 2025.12.23 | ₩26,195 | ₩26,356 | ₩26,182 | ₩26,224 | +0.11% | 2.7만 |
|---|
| 2025.12.22 | ₩26,302 | ₩26,396 | ₩26,187 | ₩26,315 | +0.05% | 9.3만 |
|---|
| 2025.12.19 | ₩26,275 | ₩26,315 | ₩26,102 | ₩26,289 | +0.05% | 8.8만 |
|---|
| 2025.12.18 | ₩26,048 | ₩26,275 | ₩26,044 | ₩26,275 | +0.87% | 4.9만 |
|---|
| 2025.12.17 | ₩26,102 | ₩26,195 | ₩25,955 | ₩26,008 | -0.36% | 5.6만 |
|---|
| 2025.12.16 | ₩26,235 | ₩26,382 | ₩26,088 | ₩26,182 | -0.20% | 5.5만 |
|---|
| 2025.12.15 | ₩26,289 | ₩26,462 | ₩26,222 | ₩26,235 | -0.20% | 5.2만 |
|---|
| 2025.12.12 | ₩26,356 | ₩26,449 | ₩26,249 | ₩26,262 | -0.35% | 2.5만 |
|---|
| 2025.12.11 | ₩26,142 | ₩26,409 | ₩26,142 | ₩26,396 | +0.97% | 3만 |
|---|
| 2025.12.10 | ₩26,008 | ₩26,315 | ₩26,008 | ₩26,209 | +0.77% | 1.6만 |
|---|
| 2025.12.09 | ₩26,035 | ₩26,275 | ₩25,995 | ₩26,088 | +0.21% | 2.2만 |
|---|
| 2025.12.08 | ₩26,008 | ₩26,115 | ₩25,835 | ₩25,995 | -0.05% | 3만 |
|---|
| 2025.12.05 | ₩26,128 | ₩26,155 | ₩25,901 | ₩26,068 | -0.23% | 4.9만 |
|---|
| 2025.12.04 | ₩26,128 | ₩26,222 | ₩26,008 | ₩26,102 | -0.10% | 2.7만 |
|---|
| 2025.12.03 | ₩26,155 | ₩26,235 | ₩26,022 | ₩26,222 | +0.26% | 1.5만 |
|---|
| 2025.12.02 | ₩26,235 | ₩26,235 | ₩25,995 | ₩26,155 | -0.31% | 6.6만 |
|---|
| 2025.12.01 | ₩26,155 | ₩26,208 | ₩26,088 | ₩26,088 | -0.26% | 2.3만 |
|---|
| 2025.11.28 | ₩26,295 | ₩26,342 | ₩26,182 | ₩26,222 | -0.28% | 1.4만 |
|---|
| 2025.11.26 | ₩26,128 | ₩26,315 | ₩26,115 | ₩26,222 | +0.36% | 3만 |
|---|
| 2025.11.25 | ₩26,182 | ₩26,249 | ₩26,008 | ₩26,115 | -0.26% | 6.2만 |
|---|
| 2025.11.24 | ₩26,075 | ₩26,222 | ₩25,982 | ₩26,155 | +0.31% | 2.4만 |
|---|
| 2025.11.21 | ₩26,102 | ₩26,102 | ₩25,728 | ₩25,955 | -0.56% | 3.3만 |
|---|
| 2025.11.20 | ₩26,222 | ₩26,242 | ₩25,861 | ₩25,928 | -1.12% | 2.2만 |
|---|
| 2025.11.19 | ₩26,222 | ₩26,222 | ₩26,008 | ₩26,092 | -0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩26,062 | ₩26,342 | ₩26,062 | ₩26,115 | +0.21% | 2.8만 |
|---|
| 2025.11.17 | ₩26,369 | ₩26,436 | ₩25,901 | ₩26,222 | -0.56% | 1.7만 |
|---|
| 2025.11.14 | ₩26,356 | ₩26,582 | ₩26,209 | ₩26,396 | +0.15% | 1.2만 |
|---|
| 2025.11.13 | ₩26,596 | ₩26,596 | ₩26,209 | ₩26,262 | -1.26% | 2.9만 |
|---|
| 2025.11.12 | ₩26,783 | ₩26,783 | ₩26,549 | ₩26,596 | -0.70% | 1.7만 |
|---|
| 2025.11.11 | ₩26,623 | ₩26,783 | ₩26,596 | ₩26,623 | 0.00% | 1.6만 |
|---|
| 2025.11.10 | ₩26,716 | ₩26,783 | ₩26,623 | ₩26,663 | -0.20% | 2.2만 |
|---|
| 2025.11.07 | ₩26,743 | ₩26,743 | ₩26,502 | ₩26,609 | -0.50% | 1만 |
|---|
| 2025.11.06 | ₩26,850 | ₩26,890 | ₩26,651 | ₩26,716 | -0.50% | 1.7만 |
|---|
| 2025.11.05 | ₩26,796 | ₩26,903 | ₩26,743 | ₩26,783 | -0.05% | 1만 |
|---|
| 2025.11.04 | ₩26,823 | ₩26,890 | ₩26,730 | ₩26,730 | -0.35% | 2.3만 |
|---|
| 2025.11.03 | ₩26,930 | ₩27,037 | ₩26,689 | ₩26,876 | -0.20% | 2.8만 |
|---|
| 2025.10.31 | ₩27,023 | ₩27,086 | ₩26,623 | ₩26,917 | -0.40% | 3.7만 |
|---|
| 2025.10.30 | ₩27,210 | ₩27,384 | ₩27,023 | ₩27,117 | -0.34% | 1.4만 |
|---|
| 2025.10.29 | ₩27,397 | ₩27,504 | ₩27,291 | ₩27,371 | -0.10% | 2.3만 |
|---|
| 2025.10.28 | ₩27,331 | ₩27,436 | ₩27,304 | ₩27,397 | +0.24% | 1.2만 |
|---|
| 2025.10.27 | ₩27,504 | ₩27,504 | ₩27,251 | ₩27,411 | -0.34% | 2.4만 |
|---|
| 2025.10.24 | ₩27,384 | ₩27,571 | ₩27,243 | ₩27,277 | -0.39% | 2.5만 |
|---|
| 2025.10.23 | ₩27,464 | ₩27,558 | ₩27,244 | ₩27,328 | -0.50% | 4.5만 |
|---|
| 2025.10.22 | ₩27,625 | ₩27,625 | ₩27,331 | ₩27,397 | -0.82% | 8.1만 |
|---|
| 2025.10.21 | ₩27,571 | ₩27,678 | ₩27,503 | ₩27,558 | -0.05% | 8.6천 |
|---|
| 2025.10.20 | ₩27,464 | ₩27,571 | ₩27,304 | ₩27,478 | +0.05% | 1.4만 |
|---|
| 2025.10.17 | ₩27,237 | ₩27,371 | ₩27,237 | ₩27,304 | +0.25% | 2만 |
|---|
| 2025.10.16 | ₩27,611 | ₩27,771 | ₩27,184 | ₩27,237 | -1.35% | 4.3만 |
|---|
| 2025.10.15 | ₩27,611 | ₩27,718 | ₩27,460 | ₩27,638 | +0.10% | 2.4만 |
|---|
| 2025.10.14 | ₩27,331 | ₩27,518 | ₩27,157 | ₩27,478 | +0.54% | 1.4만 |
|---|
| 2025.10.13 | ₩27,251 | ₩27,411 | ₩27,251 | ₩27,331 | +0.29% | 2.4천 |
|---|
| 2025.10.10 | ₩27,625 | ₩27,758 | ₩27,184 | ₩27,210 | -1.50% | 1.8만 |
|---|
