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 | ₩21,972 | ₩22,119 | ₩21,959 | ₩22,119 | +0.67% | 1.8만 |
| 2026.10.08 | ₩22,146 | ₩22,266 | ₩21,872 | ₩22,092 | -0.24% | 6.7만 |
| 2026.10.07 | ₩21,932 | ₩22,252 | ₩21,839 | ₩22,252 | +1.46% | 8.9만 |
| 2026.10.06 | ₩22,466 | ₩22,466 | ₩22,106 | ₩22,159 | -1.37% | 7.4만 |
| 2026.10.05 | ₩22,439 | ₩22,466 | ₩22,226 | ₩22,439 | 0.00% | 6만 |
| 2026.10.02 | ₩22,600 | ₩22,680 | ₩22,386 | ₩22,466 | -0.59% | 5.5만 |
| 2026.10.01 | ₩22,012 | ₩22,560 | ₩21,825 | ₩22,506 | +2.25% | 8만 |
| 2026.09.30 | ₩22,693 | ₩22,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,079 |
| -2.71% |
| 18.7만 |
| 2026.09.29 | ₩23,214 | ₩23,214 | ₩22,773 | ₩22,960 | -1.09% | 5.1만 |
|---|
| 2026.09.28 | ₩23,054 | ₩23,134 | ₩22,907 | ₩23,054 | 0.00% | 7.6만 |
|---|
| 2026.09.25 | ₩23,134 | ₩23,267 | ₩22,934 | ₩23,081 | -0.23% | 2.5만 |
|---|
| 2026.09.24 | ₩22,934 | ₩23,201 | ₩22,847 | ₩23,054 | +0.52% | 4.7만 |
|---|
| 2026.09.23 | ₩23,468 | ₩23,468 | ₩22,740 | ₩23,107 | -1.54% | 4.8만 |
|---|
| 2026.09.22 | ₩23,348 | ₩23,668 | ₩23,201 | ₩23,428 | +0.34% | 3.5만 |
|---|
| 2026.09.21 | ₩23,468 | ₩23,655 | ₩23,401 | ₩23,468 | 0.00% | 1.8만 |
|---|
| 2026.09.18 | ₩23,361 | ₩23,629 | ₩23,321 | ₩23,448 | +0.37% | 2만 |
|---|
| 2026.09.17 | ₩23,575 | ₩23,775 | ₩23,361 | ₩23,388 | -0.79% | 3.9만 |
|---|
| 2026.09.16 | ₩23,281 | ₩23,508 | ₩23,241 | ₩23,455 | +0.75% | 5.7만 |
|---|
| 2026.09.15 | ₩23,227 | ₩23,301 | ₩22,693 | ₩23,161 | -0.29% | 7.5만 |
|---|
| 2026.09.14 | ₩22,907 | ₩23,314 | ₩22,894 | ₩23,161 | +1.11% | 4.5만 |
|---|
| 2026.09.11 | ₩23,054 | ₩23,294 | ₩22,894 | ₩23,107 | +0.23% | 2.3만 |
|---|
| 2026.09.10 | ₩23,161 | ₩23,268 | ₩22,867 | ₩23,000 | -0.69% | 48.1만 |
|---|
| 2026.09.09 | ₩23,214 | ₩23,495 | ₩23,054 | ₩23,214 | 0.00% | 2.8만 |
|---|
| 2026.09.08 | ₩23,254 | ₩23,508 | ₩23,241 | ₩23,268 | +0.06% | 1.9만 |
|---|
| 2026.09.04 | ₩23,388 | ₩23,468 | ₩23,274 | ₩23,274 | -0.49% | 2.2만 |
|---|
| 2026.09.03 | ₩23,414 | ₩23,505 | ₩23,174 | ₩23,308 | -0.46% | 3.1만 |
|---|
| 2026.09.02 | ₩23,308 | ₩23,561 | ₩23,246 | ₩23,428 | +0.52% | 2.3만 |
|---|
| 2026.09.01 | ₩23,161 | ₩23,428 | ₩23,122 | ₩23,308 | +0.63% | 4.3만 |
|---|
| 2026.08.31 | ₩23,537 | ₩23,575 | ₩23,145 | ₩23,187 | -1.49% | 2.9만 |
|---|
| 2026.08.28 | ₩23,401 | ₩23,708 | ₩23,361 | ₩23,361 | -0.17% | 2.1만 |
|---|
| 2026.08.27 | ₩23,455 | ₩23,575 | ₩23,388 | ₩23,388 | -0.28% | 2만 |
|---|
| 2026.08.26 | ₩23,535 | ₩23,695 | ₩23,401 | ₩23,455 | -0.34% | 4.9만 |
|---|
| 2026.08.25 | ₩23,561 | ₩23,695 | ₩23,548 | ₩23,642 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩23,428 | ₩23,708 | ₩23,414 | ₩23,414 | -0.06% | 2만 |
|---|
| 2026.08.21 | ₩23,535 | ₩23,722 | ₩23,294 | ₩23,361 | -0.74% | 4.1만 |
|---|
| 2026.08.20 | ₩23,388 | ₩23,642 | ₩23,334 | ₩23,615 | +0.97% | 2.3만 |
|---|
| 2026.08.19 | ₩23,508 | ₩23,708 | ₩23,361 | ₩23,508 | 0.00% | 3.4만 |
|---|
| 2026.08.18 | ₩23,708 | ₩23,975 | ₩23,334 | ₩23,334 | -1.58% | 2.7만 |
|---|
| 2026.08.17 | ₩23,802 | ₩23,962 | ₩23,628 | ₩23,682 | -0.51% | 4.1만 |
|---|
| 2026.08.14 | ₩23,869 | ₩24,042 | ₩23,762 | ₩23,849 | -0.08% | 2.3만 |
|---|
| 2026.08.13 | ₩23,748 | ₩24,016 | ₩23,748 | ₩24,002 | +1.07% | 6만 |
|---|
| 2026.08.12 | ₩23,815 | ₩23,922 | ₩23,708 | ₩23,828 | +0.06% | 4만 |
|---|
| 2026.08.11 | ₩24,136 | ₩24,136 | ₩23,815 | ₩23,829 | -1.27% | 2만 |
|---|
| 2026.08.10 | ₩24,016 | ₩24,089 | ₩23,922 | ₩23,975 | -0.17% | 2.1만 |
|---|
| 2026.08.07 | ₩24,109 | ₩24,136 | ₩24,016 | ₩24,016 | -0.39% | 1.9만 |
|---|
| 2026.08.06 | ₩24,189 | ₩24,296 | ₩24,042 | ₩24,056 | -0.55% | 7.1만 |
|---|
| 2026.08.05 | ₩24,403 | ₩24,403 | ₩24,109 | ₩24,229 | -0.71% | 3.2만 |
|---|
| 2026.08.04 | ₩24,430 | ₩24,460 | ₩24,349 | ₩24,390 | -0.16% | 2.2만 |
|---|
| 2026.08.03 | ₩24,403 | ₩24,522 | ₩24,345 | ₩24,421 | +0.07% | 1.5만 |
|---|
| 2026.07.31 | ₩24,323 | ₩24,390 | ₩24,269 | ₩24,376 | +0.22% | 3.9만 |
|---|
| 2026.07.30 | ₩24,256 | ₩24,416 | ₩24,256 | ₩24,336 | +0.33% | 3.4만 |
|---|
| 2026.07.29 | ₩24,349 | ₩24,390 | ₩24,243 | ₩24,256 | -0.38% | 3.2만 |
|---|
| 2026.07.28 | ₩24,416 | ₩24,470 | ₩24,283 | ₩24,430 | +0.05% | 1.7만 |
|---|
| 2026.07.27 | ₩24,309 | ₩24,416 | ₩24,243 | ₩24,336 | +0.11% | 2.9만 |
|---|
| 2026.07.24 | ₩24,229 | ₩24,376 | ₩24,229 | ₩24,256 | +0.11% | 2.4만 |
|---|
| 2026.07.23 | ₩24,510 | ₩24,683 | ₩24,192 | ₩24,309 | -0.82% | 4.2만 |
|---|
| 2026.07.22 | ₩24,697 | ₩24,817 | ₩24,523 | ₩24,523 | -0.70% | 2.8만 |
|---|
| 2026.07.21 | ₩24,737 | ₩24,777 | ₩24,617 | ₩24,764 | +0.11% | 2.7만 |
|---|
| 2026.07.20 | ₩24,790 | ₩24,884 | ₩24,723 | ₩24,817 | +0.11% | 2.8만 |
|---|
| 2026.07.17 | ₩24,817 | ₩24,897 | ₩24,697 | ₩24,844 | +0.11% | 2.7만 |
|---|
| 2026.07.16 | ₩24,790 | ₩24,924 | ₩24,764 | ₩24,897 | +0.43% | 2.9만 |
|---|
| 2026.07.15 | ₩24,817 | ₩24,924 | ₩24,699 | ₩24,924 | +0.43% | 2.3만 |
|---|
| 2026.07.14 | ₩24,790 | ₩24,803 | ₩24,590 | ₩24,790 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩24,663 | ₩24,697 | ₩24,523 | ₩24,657 | -0.03% | 2.9만 |
|---|
| 2026.07.10 | ₩24,657 | ₩24,737 | ₩24,623 | ₩24,737 | +0.33% | 1.4만 |
|---|
| 2026.07.09 | ₩24,617 | ₩24,710 | ₩24,617 | ₩24,710 | +0.38% | 1.1만 |
|---|
| 2026.07.08 | ₩24,697 | ₩24,868 | ₩24,577 | ₩24,683 | -0.05% | 4.6만 |
|---|
| 2026.07.07 | ₩24,897 | ₩24,897 | ₩24,723 | ₩24,770 | -0.51% | 2.3만 |
|---|
| 2026.07.06 | ₩24,830 | ₩24,897 | ₩24,777 | ₩24,840 | +0.04% | 2.8만 |
|---|
| 2026.07.02 | ₩24,857 | ₩24,974 | ₩24,750 | ₩24,830 | -0.11% | 1.7만 |
|---|
| 2026.07.01 | ₩24,764 | ₩25,017 | ₩24,750 | ₩24,857 | +0.38% | 2.4만 |
|---|
| 2026.06.30 | ₩24,750 | ₩24,884 | ₩24,590 | ₩24,884 | +0.54% | 11.3만 |
|---|
| 2026.06.29 | ₩24,884 | ₩25,244 | ₩24,870 | ₩25,164 | +1.13% | 3.1만 |
|---|
| 2026.06.26 | ₩24,884 | ₩25,031 | ₩24,830 | ₩24,924 | +0.16% | 2.2만 |
|---|
| 2026.06.25 | ₩25,271 | ₩25,271 | ₩24,910 | ₩24,910 | -1.43% | 2.6만 |
|---|
| 2026.06.24 | ₩25,151 | ₩25,244 | ₩25,057 | ₩25,151 | 0.00% | 2만 |
|---|
| 2026.06.23 | ₩25,031 | ₩25,178 | ₩24,991 | ₩25,109 | +0.31% | 2.9만 |
|---|
| 2026.06.22 | ₩25,124 | ₩25,351 | ₩25,044 | ₩25,178 | +0.21% | 4.5만 |
|---|
| 2026.06.18 | ₩25,244 | ₩25,378 | ₩25,204 | ₩25,311 | +0.26% | 1.9만 |
|---|
| 2026.06.17 | ₩25,231 | ₩25,284 | ₩25,137 | ₩25,204 | -0.11% | 4만 |
|---|
| 2026.06.16 | ₩25,244 | ₩25,258 | ₩25,111 | ₩25,211 | -0.13% | 7.1천 |
|---|
| 2026.06.15 | ₩25,137 | ₩25,204 | ₩25,111 | ₩25,131 | -0.03% | 6.8천 |
|---|
| 2026.06.12 | ₩24,910 | ₩25,097 | ₩24,910 | ₩25,044 | +0.54% | 1만 |
|---|
| 2026.06.11 | ₩24,777 | ₩25,111 | ₩24,777 | ₩25,097 | +1.29% | 2만 |
|---|
| 2026.06.10 | ₩24,724 | ₩24,921 | ₩24,724 | ₩24,777 | +0.22% | 5.8천 |
|---|
| 2026.06.09 | ₩24,884 | ₩25,004 | ₩24,870 | ₩24,904 | +0.08% | 2.3만 |
|---|
| 2026.06.08 | ₩24,991 | ₩24,991 | ₩24,664 | ₩24,857 | -0.53% | 2.2만 |
|---|
| 2026.06.05 | ₩24,643 | ₩24,910 | ₩24,619 | ₩24,897 | +1.03% | 6.6만 |
|---|
| 2026.06.04 | ₩24,657 | ₩24,843 | ₩24,657 | ₩24,777 | +0.49% | 1.3만 |
|---|
| 2026.06.03 | ₩24,991 | ₩25,044 | ₩24,643 | ₩24,643 | -1.39% | 4.6만 |
|---|
| 2026.06.02 | ₩24,964 | ₩25,111 | ₩24,897 | ₩24,978 | +0.06% | 1.3만 |
|---|
| 2026.06.01 | ₩25,044 | ₩25,137 | ₩24,951 | ₩25,044 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩25,111 | ₩25,164 | ₩24,977 | ₩25,031 | -0.32% | 3.3만 |
|---|
| 2026.05.28 | ₩24,977 | ₩25,178 | ₩24,968 | ₩25,124 | +0.59% | 1.6만 |
|---|
| 2026.05.27 | ₩24,924 | ₩25,164 | ₩24,924 | ₩25,057 | +0.54% | 2.4만 |
|---|
| 2026.05.26 | ₩24,750 | ₩25,044 | ₩24,750 | ₩24,937 | +0.76% | 3.1만 |
|---|
| 2026.05.22 | ₩24,817 | ₩24,817 | ₩24,670 | ₩24,697 | -0.48% | 2.6만 |
|---|
| 2026.05.21 | ₩24,817 | ₩24,951 | ₩24,643 | ₩24,750 | -0.27% | 3.3만 |
|---|
| 2026.05.20 | ₩24,830 | ₩24,977 | ₩24,803 | ₩24,870 | +0.16% | 4만 |
|---|
| 2026.05.19 | ₩25,004 | ₩25,031 | ₩24,817 | ₩24,830 | -0.69% | 3만 |
|---|
| 2026.05.18 | ₩25,351 | ₩25,351 | ₩25,057 | ₩25,117 | -0.92% | 3.1만 |
|---|
| 2026.05.15 | ₩25,365 | ₩25,471 | ₩25,244 | ₩25,244 | -0.47% | 2.5만 |
|---|
| 2026.05.14 | ₩25,485 | ₩25,612 | ₩25,485 | ₩25,516 | +0.12% | 5.4천 |
|---|
| 2026.05.13 | ₩25,511 | ₩25,561 | ₩25,391 | ₩25,458 | -0.21% | 2.8만 |
|---|
| 2026.05.12 | ₩25,578 | ₩25,739 | ₩25,552 | ₩25,565 | -0.05% | 2만 |
|---|
| 2026.05.11 | ₩25,739 | ₩25,792 | ₩25,605 | ₩25,605 | -0.52% | 1.3만 |
|---|
| 2026.05.08 | ₩25,605 | ₩25,792 | ₩25,605 | ₩25,645 | +0.16% | 1.6만 |
|---|
| 2026.05.07 | ₩25,658 | ₩25,698 | ₩25,618 | ₩25,658 | 0.00% | 9.4천 |
|---|
| 2026.05.06 | ₩25,552 | ₩25,658 | ₩25,552 | ₩25,658 | +0.42% | 8.7천 |
|---|
| 2026.05.05 | ₩25,511 | ₩25,632 | ₩25,511 | ₩25,525 | +0.05% | 9.7천 |
|---|
| 2026.05.04 | ₩25,592 | ₩25,685 | ₩25,405 | ₩25,525 | -0.26% | 2.1만 |
|---|
| 2026.05.01 | ₩25,632 | ₩25,739 | ₩25,632 | ₩25,672 | +0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩25,565 | ₩25,712 | ₩25,485 | ₩25,578 | +0.05% | 1.4만 |
|---|
| 2026.04.29 | ₩25,752 | ₩25,765 | ₩25,471 | ₩25,530 | -0.86% | 1.7만 |
|---|
| 2026.04.28 | ₩25,712 | ₩25,779 | ₩25,592 | ₩25,779 | +0.26% | 2만 |
|---|
| 2026.04.27 | ₩25,819 | ₩25,845 | ₩25,685 | ₩25,779 | -0.16% | 1.4만 |
|---|
| 2026.04.24 | ₩25,926 | ₩25,979 | ₩25,792 | ₩25,912 | -0.05% | 8.7천 |
|---|
| 2026.04.23 | ₩25,912 | ₩25,992 | ₩25,832 | ₩25,859 | -0.21% | 1.2만 |
|---|
| 2026.04.22 | ₩25,712 | ₩25,966 | ₩25,712 | ₩25,885 | +0.68% | 1.5만 |
|---|
| 2026.04.21 | ₩25,885 | ₩25,932 | ₩25,618 | ₩25,859 | -0.10% | 1.5만 |
|---|
| 2026.04.20 | ₩26,032 | ₩26,032 | ₩25,859 | ₩25,939 | -0.36% | 1.5만 |
|---|
| 2026.04.17 | ₩26,019 | ₩26,072 | ₩25,805 | ₩25,939 | -0.31% | 4.2만 |
|---|
| 2026.04.16 | ₩25,992 | ₩26,032 | ₩25,899 | ₩25,952 | -0.15% | 2.8만 |
|---|
| 2026.04.15 | ₩25,952 | ₩26,126 | ₩25,685 | ₩26,059 | +0.41% | 3.3만 |
|---|
| 2026.04.14 | ₩25,672 | ₩25,885 | ₩25,625 | ₩25,885 | +0.83% | 3.6만 |
|---|
| 2026.04.13 | ₩25,418 | ₩25,578 | ₩25,311 | ₩25,578 | +0.63% | 2.1만 |
|---|
| 2026.04.10 | ₩25,351 | ₩25,445 | ₩25,217 | ₩25,418 | +0.26% | 1.4만 |
|---|
| 2026.04.09 | ₩25,218 | ₩25,391 | ₩25,191 | ₩25,364 | +0.58% | 2.3만 |
|---|
| 2026.04.08 | ₩25,324 | ₩25,390 | ₩25,191 | ₩25,218 | -0.42% | 0 |
|---|
| 2026.04.07 | ₩25,298 | ₩25,298 | ₩25,072 | ₩25,084 | -0.84% | 3.1만 |
|---|
| 2026.04.06 | ₩24,910 | ₩25,324 | ₩24,910 | ₩25,204 | +1.18% | 1.9만 |
|---|
| 2026.04.02 | ₩24,951 | ₩25,271 | ₩24,817 | ₩25,271 | +1.28% | 3.9만 |
|---|
| 2026.04.01 | ₩24,910 | ₩25,017 | ₩24,657 | ₩24,951 | +0.16% | 4.7만 |
|---|
| 2026.03.31 | ₩25,084 | ₩25,271 | ₩24,577 | ₩24,790 | -1.17% | 13.6만 |
|---|
| 2026.03.30 | ₩25,525 | ₩25,525 | ₩25,204 | ₩25,244 | -1.10% | 1.4만 |
|---|
| 2026.03.27 | ₩25,552 | ₩25,552 | ₩25,298 | ₩25,311 | -0.94% | 1.3만 |
|---|
| 2026.03.26 | ₩25,672 | ₩25,805 | ₩25,418 | ₩25,552 | -0.47% | 2.1만 |
|---|
| 2026.03.25 | ₩25,498 | ₩25,845 | ₩25,338 | ₩25,685 | +0.73% | 1.6만 |
|---|
| 2026.03.24 | ₩25,258 | ₩25,418 | ₩25,258 | ₩25,258 | 0.00% | 1.1만 |
|---|
| 2026.03.23 | ₩25,645 | ₩25,752 | ₩25,324 | ₩25,378 | -1.04% | 9.3천 |
|---|
| 2026.03.20 | ₩25,592 | ₩25,765 | ₩25,244 | ₩25,311 | -1.10% | 1.3만 |
|---|
| 2026.03.19 | ₩25,592 | ₩25,859 | ₩25,592 | ₩25,832 | +0.94% | 2.3만 |
|---|
| 2026.03.18 | ₩25,859 | ₩25,912 | ₩25,538 | ₩25,752 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩25,805 | ₩25,899 | ₩25,779 | ₩25,859 | +0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩25,832 | ₩25,979 | ₩25,792 | ₩25,832 | 0.00% | 3.3만 |
|---|
| 2026.03.13 | ₩25,892 | ₩25,979 | ₩25,779 | ₩25,805 | -0.34% | 3.5만 |
|---|
| 2026.03.12 | ₩25,819 | ₩26,006 | ₩25,739 | ₩25,872 | +0.21% | 4.2만 |
|---|
| 2026.03.11 | ₩26,101 | ₩26,152 | ₩25,859 | ₩25,912 | -0.72% | 1.9만 |
|---|
| 2026.03.10 | ₩26,072 | ₩26,183 | ₩26,012 | ₩26,059 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩25,992 | ₩26,193 | ₩25,805 | ₩26,126 | +0.51% | 1 |
|---|
| 2026.03.06 | ₩26,246 | ₩26,246 | ₩26,072 | ₩26,072 | -0.66% | 1 |
|---|
| 2026.03.05 | ₩26,366 | ₩26,433 | ₩26,261 | ₩26,326 | -0.15% | 1 |
|---|
| 2026.03.04 | ₩26,313 | ₩26,433 | ₩26,246 | ₩26,433 | +0.46% | 1 |
|---|
| 2026.03.03 | ₩26,059 | ₩26,286 | ₩26,059 | ₩26,286 | +0.87% | 1 |
|---|
| 2026.03.02 | ₩26,126 | ₩26,340 | ₩26,126 | ₩26,326 | +0.77% | 1 |
|---|
| 2026.02.27 | ₩26,380 | ₩26,500 | ₩26,059 | ₩26,219 | -0.61% | 1 |
|---|
| 2026.02.26 | ₩26,420 | ₩26,580 | ₩26,380 | ₩26,448 | +0.11% | 1.7만 |
|---|
| 2026.02.25 | ₩26,513 | ₩26,540 | ₩26,420 | ₩26,487 | -0.10% | 1 |
|---|
| 2026.02.24 | ₩26,393 | ₩26,460 | ₩26,380 | ₩26,446 | +0.20% | 1 |
|---|
| 2026.02.23 | ₩26,460 | ₩26,513 | ₩26,326 | ₩26,420 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩26,500 | ₩26,660 | ₩26,487 | ₩26,527 | +0.10% | 1.6만 |
|---|
| 2026.02.19 | ₩26,487 | ₩26,559 | ₩26,448 | ₩26,533 | +0.18% | 1만 |
|---|
| 2026.02.18 | ₩26,540 | ₩26,794 | ₩26,473 | ₩26,567 | +0.10% | 2만 |
|---|
| 2026.02.17 | ₩26,527 | ₩26,633 | ₩26,406 | ₩26,633 | +0.40% | 3.4만 |
|---|
| 2026.02.13 | ₩26,340 | ₩26,500 | ₩26,313 | ₩26,473 | +0.51% | 1.8만 |
|---|
| 2026.02.12 | ₩26,259 | ₩26,366 | ₩26,246 | ₩26,313 | +0.20% | 1만 |
|---|
| 2026.02.11 | ₩26,233 | ₩26,326 | ₩26,193 | ₩26,273 | +0.15% | 1.6만 |
|---|
| 2026.02.10 | ₩26,340 | ₩26,340 | ₩26,225 | ₩26,226 | -0.43% | 1.3만 |
|---|
| 2026.02.09 | ₩26,139 | ₩26,313 | ₩26,099 | ₩26,193 | +0.20% | 7.1만 |
|---|
| 2026.02.06 | ₩26,179 | ₩26,246 | ₩26,099 | ₩26,246 | +0.26% | 2.7만 |
|---|
| 2026.02.05 | ₩26,153 | ₩26,233 | ₩25,966 | ₩26,233 | +0.31% | 3.1만 |
|---|
| 2026.02.04 | ₩26,233 | ₩26,233 | ₩26,072 | ₩26,159 | -0.28% | 1.4만 |
|---|
| 2026.02.03 | ₩26,313 | ₩26,373 | ₩26,072 | ₩26,219 | -0.36% | 3.6만 |
|---|
| 2026.02.02 | ₩26,487 | ₩26,487 | ₩26,326 | ₩26,326 | -0.61% | 6.2만 |
|---|
| 2026.01.30 | ₩26,500 | ₩26,660 | ₩26,340 | ₩26,380 | -0.45% | 13.3만 |
|---|
| 2026.01.29 | ₩26,687 | ₩26,687 | ₩26,406 | ₩26,540 | -0.55% | 2.3만 |
|---|
| 2026.01.28 | ₩26,674 | ₩26,770 | ₩26,580 | ₩26,660 | -0.05% | 8.6천 |
|---|
| 2026.01.27 | ₩26,794 | ₩26,907 | ₩26,687 | ₩26,714 | -0.30% | 2.7만 |
|---|
| 2026.01.26 | ₩26,847 | ₩26,967 | ₩26,794 | ₩26,820 | -0.10% | 2.2만 |
|---|
| 2026.01.23 | ₩26,861 | ₩26,941 | ₩26,787 | ₩26,847 | -0.05% | 1.6만 |
|---|
| 2026.01.22 | ₩26,794 | ₩26,907 | ₩26,674 | ₩26,780 | -0.05% | 4.6만 |
|---|
| 2026.01.21 | ₩26,460 | ₩26,674 | ₩26,407 | ₩26,647 | +0.71% | 2.6만 |
|---|
| 2026.01.20 | ₩26,442 | ₩26,513 | ₩26,326 | ₩26,500 | +0.22% | 2.3만 |
|---|
| 2026.01.16 | ₩26,580 | ₩26,807 | ₩26,580 | ₩26,647 | +0.25% | 1.9만 |
|---|
| 2026.01.15 | ₩26,553 | ₩26,700 | ₩26,553 | ₩26,660 | +0.40% | 3.6만 |
|---|
| 2026.01.14 | ₩26,353 | ₩26,473 | ₩26,265 | ₩26,433 | +0.30% | 3.9만 |
|---|
| 2026.01.13 | ₩26,233 | ₩26,406 | ₩26,073 | ₩26,286 | +0.20% | 3.8만 |
|---|
| 2026.01.12 | ₩26,099 | ₩26,219 | ₩26,046 | ₩26,166 | +0.26% | 3.4만 |
|---|
| 2026.01.09 | ₩26,300 | ₩26,393 | ₩25,992 | ₩26,113 | -0.71% | 3.1만 |
|---|
| 2026.01.08 | ₩26,219 | ₩26,259 | ₩26,139 | ₩26,139 | -0.31% | 1.9만 |
|---|
| 2026.01.07 | ₩26,340 | ₩26,366 | ₩26,206 | ₩26,233 | -0.41% | 2.3만 |
|---|
| 2026.01.06 | ₩26,273 | ₩26,326 | ₩26,046 | ₩26,286 | +0.05% | 3.9만 |
|---|
| 2026.01.05 | ₩26,300 | ₩26,473 | ₩26,179 | ₩26,259 | -0.15% | 5.1만 |
|---|
| 2026.01.02 | ₩26,006 | ₩26,233 | ₩25,966 | ₩26,219 | +0.82% | 3.1만 |
|---|
| 2025.12.31 | ₩25,926 | ₩25,926 | ₩25,685 | ₩25,885 | -0.15% | 15.7만 |
|---|
| 2025.12.30 | ₩26,273 | ₩26,300 | ₩26,126 | ₩26,300 | +0.10% | 6.8만 |
|---|
| 2025.12.29 | ₩26,300 | ₩26,326 | ₩26,153 | ₩26,153 | -0.56% | 3.3만 |
|---|
| 2025.12.26 | ₩26,246 | ₩26,380 | ₩26,219 | ₩26,273 | +0.10% | 2.6만 |
|---|
| 2025.12.24 | ₩26,219 | ₩26,300 | ₩26,219 | ₩26,246 | +0.10% | 1.4만 |
|---|
| 2025.12.23 | ₩26,193 | ₩26,353 | ₩26,179 | ₩26,221 | +0.11% | 2.7만 |
|---|
| 2025.12.22 | ₩26,300 | ₩26,393 | ₩26,185 | ₩26,313 | +0.05% | 9.3만 |
|---|
| 2025.12.19 | ₩26,273 | ₩26,313 | ₩26,099 | ₩26,286 | +0.05% | 8.8만 |
|---|
| 2025.12.18 | ₩26,046 | ₩26,273 | ₩26,042 | ₩26,273 | +0.87% | 4.9만 |
|---|
| 2025.12.17 | ₩26,099 | ₩26,193 | ₩25,952 | ₩26,006 | -0.36% | 5.6만 |
|---|
| 2025.12.16 | ₩26,233 | ₩26,380 | ₩26,086 | ₩26,179 | -0.20% | 5.5만 |
|---|
| 2025.12.15 | ₩26,286 | ₩26,460 | ₩26,219 | ₩26,233 | -0.20% | 5.2만 |
|---|
| 2025.12.12 | ₩26,353 | ₩26,446 | ₩26,246 | ₩26,259 | -0.35% | 2.5만 |
|---|
| 2025.12.11 | ₩26,139 | ₩26,406 | ₩26,139 | ₩26,393 | +0.97% | 3만 |
|---|
| 2025.12.10 | ₩26,006 | ₩26,313 | ₩26,006 | ₩26,206 | +0.77% | 1.6만 |
|---|
| 2025.12.09 | ₩26,032 | ₩26,273 | ₩25,992 | ₩26,086 | +0.21% | 2.2만 |
|---|
| 2025.12.08 | ₩26,006 | ₩26,113 | ₩25,832 | ₩25,992 | -0.05% | 3만 |
|---|
| 2025.12.05 | ₩26,126 | ₩26,153 | ₩25,899 | ₩26,066 | -0.23% | 4.9만 |
|---|
| 2025.12.04 | ₩26,126 | ₩26,219 | ₩26,006 | ₩26,099 | -0.10% | 2.7만 |
|---|
| 2025.12.03 | ₩26,153 | ₩26,233 | ₩26,019 | ₩26,219 | +0.26% | 1.5만 |
|---|
| 2025.12.02 | ₩26,233 | ₩26,233 | ₩25,992 | ₩26,153 | -0.31% | 6.6만 |
|---|
| 2025.12.01 | ₩26,153 | ₩26,206 | ₩26,086 | ₩26,086 | -0.26% | 2.3만 |
|---|
| 2025.11.28 | ₩26,293 | ₩26,340 | ₩26,179 | ₩26,219 | -0.28% | 1.4만 |
|---|
| 2025.11.26 | ₩26,126 | ₩26,313 | ₩26,113 | ₩26,219 | +0.36% | 3만 |
|---|
| 2025.11.25 | ₩26,179 | ₩26,246 | ₩26,006 | ₩26,113 | -0.26% | 6.2만 |
|---|
| 2025.11.24 | ₩26,072 | ₩26,219 | ₩25,979 | ₩26,153 | +0.31% | 2.4만 |
|---|
| 2025.11.21 | ₩26,099 | ₩26,099 | ₩25,725 | ₩25,952 | -0.56% | 3.3만 |
|---|
| 2025.11.20 | ₩26,219 | ₩26,239 | ₩25,859 | ₩25,926 | -1.12% | 2.2만 |
|---|
| 2025.11.19 | ₩26,219 | ₩26,219 | ₩26,006 | ₩26,090 | -0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩26,059 | ₩26,340 | ₩26,059 | ₩26,113 | +0.21% | 2.8만 |
|---|
| 2025.11.17 | ₩26,366 | ₩26,433 | ₩25,899 | ₩26,219 | -0.56% | 1.7만 |
|---|
| 2025.11.14 | ₩26,353 | ₩26,580 | ₩26,206 | ₩26,393 | +0.15% | 1.2만 |
|---|
| 2025.11.13 | ₩26,593 | ₩26,593 | ₩26,206 | ₩26,259 | -1.26% | 2.9만 |
|---|
| 2025.11.12 | ₩26,780 | ₩26,780 | ₩26,547 | ₩26,593 | -0.70% | 1.7만 |
|---|
| 2025.11.11 | ₩26,620 | ₩26,780 | ₩26,594 | ₩26,620 | 0.00% | 1.6만 |
|---|
| 2025.11.10 | ₩26,714 | ₩26,780 | ₩26,620 | ₩26,660 | -0.20% | 2.2만 |
|---|
| 2025.11.07 | ₩26,740 | ₩26,740 | ₩26,500 | ₩26,607 | -0.50% | 1만 |
|---|
| 2025.11.06 | ₩26,847 | ₩26,887 | ₩26,648 | ₩26,714 | -0.50% | 1.7만 |
|---|
| 2025.11.05 | ₩26,794 | ₩26,901 | ₩26,740 | ₩26,780 | -0.05% | 1만 |
|---|
| 2025.11.04 | ₩26,820 | ₩26,887 | ₩26,727 | ₩26,727 | -0.35% | 2.3만 |
|---|
| 2025.11.03 | ₩26,927 | ₩27,034 | ₩26,687 | ₩26,874 | -0.20% | 2.8만 |
|---|
| 2025.10.31 | ₩27,021 | ₩27,083 | ₩26,620 | ₩26,914 | -0.40% | 3.7만 |
|---|
| 2025.10.30 | ₩27,208 | ₩27,381 | ₩27,021 | ₩27,114 | -0.34% | 1.4만 |
|---|
| 2025.10.29 | ₩27,395 | ₩27,502 | ₩27,288 | ₩27,368 | -0.10% | 2.3만 |
|---|
| 2025.10.28 | ₩27,328 | ₩27,433 | ₩27,301 | ₩27,395 | +0.24% | 1.2만 |
|---|
| 2025.10.27 | ₩27,502 | ₩27,502 | ₩27,248 | ₩27,408 | -0.34% | 2.4만 |
|---|
| 2025.10.24 | ₩27,381 | ₩27,568 | ₩27,240 | ₩27,275 | -0.39% | 2.5만 |
|---|
| 2025.10.23 | ₩27,462 | ₩27,555 | ₩27,241 | ₩27,325 | -0.50% | 4.5만 |
|---|
| 2025.10.22 | ₩27,622 | ₩27,622 | ₩27,328 | ₩27,395 | -0.82% | 8.1만 |
|---|
| 2025.10.21 | ₩27,568 | ₩27,675 | ₩27,500 | ₩27,555 | -0.05% | 8.6천 |
|---|
| 2025.10.20 | ₩27,462 | ₩27,568 | ₩27,301 | ₩27,475 | +0.05% | 1.4만 |
|---|
| 2025.10.17 | ₩27,235 | ₩27,368 | ₩27,235 | ₩27,301 | +0.25% | 2만 |
|---|
| 2025.10.16 | ₩27,609 | ₩27,769 | ₩27,181 | ₩27,235 | -1.35% | 4.3만 |
|---|
| 2025.10.15 | ₩27,609 | ₩27,715 | ₩27,457 | ₩27,635 | +0.10% | 2.4만 |
|---|
| 2025.10.14 | ₩27,328 | ₩27,515 | ₩27,154 | ₩27,475 | +0.54% | 1.4만 |
|---|
| 2025.10.13 | ₩27,248 | ₩27,408 | ₩27,248 | ₩27,328 | +0.29% | 2.4천 |
|---|
| 2025.10.10 | ₩27,622 | ₩27,755 | ₩27,181 | ₩27,208 | -1.50% | 1.8만 |
|---|
