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 | ₩21,982 | ₩22,129 | ₩21,970 | ₩22,129 | +0.67% | 1.8만 |
| 2026.10.08 | ₩22,156 | ₩22,276 | ₩21,882 | ₩22,103 | -0.24% | 6.7만 |
| 2026.10.07 | ₩21,942 | ₩22,263 | ₩21,849 | ₩22,263 | +1.46% | 8.9만 |
| 2026.10.06 | ₩22,477 | ₩22,477 | ₩22,116 | ₩22,169 | -1.37% | 7.4만 |
| 2026.10.05 | ₩22,450 | ₩22,477 | ₩22,236 | ₩22,450 | 0.00% | 6만 |
| 2026.10.02 | ₩22,610 | ₩22,690 | ₩22,397 | ₩22,477 | -0.59% | 5.5만 |
| 2026.10.01 | ₩22,022 | ₩22,570 | ₩21,835 | ₩22,517 | +2.25% | 8만 |
| 2026.09.30 | ₩22,704 | ₩22,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,089 |
| -2.71% |
| 18.7만 |
| 2026.09.29 | ₩23,225 | ₩23,225 | ₩22,784 | ₩22,971 | -1.09% | 5.1만 |
|---|
| 2026.09.28 | ₩23,065 | ₩23,145 | ₩22,918 | ₩23,065 | 0.00% | 7.6만 |
|---|
| 2026.09.25 | ₩23,145 | ₩23,278 | ₩22,944 | ₩23,091 | -0.23% | 2.5만 |
|---|
| 2026.09.24 | ₩22,944 | ₩23,212 | ₩22,858 | ₩23,065 | +0.52% | 4.7만 |
|---|
| 2026.09.23 | ₩23,479 | ₩23,479 | ₩22,751 | ₩23,118 | -1.54% | 4.8만 |
|---|
| 2026.09.22 | ₩23,359 | ₩23,679 | ₩23,212 | ₩23,439 | +0.34% | 3.5만 |
|---|
| 2026.09.21 | ₩23,479 | ₩23,666 | ₩23,412 | ₩23,479 | 0.00% | 1.8만 |
|---|
| 2026.09.18 | ₩23,372 | ₩23,640 | ₩23,332 | ₩23,459 | +0.37% | 2만 |
|---|
| 2026.09.17 | ₩23,586 | ₩23,786 | ₩23,372 | ₩23,399 | -0.79% | 3.9만 |
|---|
| 2026.09.16 | ₩23,292 | ₩23,519 | ₩23,252 | ₩23,466 | +0.75% | 5.7만 |
|---|
| 2026.09.15 | ₩23,238 | ₩23,312 | ₩22,704 | ₩23,172 | -0.29% | 7.5만 |
|---|
| 2026.09.14 | ₩22,918 | ₩23,325 | ₩22,904 | ₩23,172 | +1.11% | 4.5만 |
|---|
| 2026.09.11 | ₩23,065 | ₩23,305 | ₩22,904 | ₩23,118 | +0.23% | 2.3만 |
|---|
| 2026.09.10 | ₩23,172 | ₩23,279 | ₩22,878 | ₩23,011 | -0.69% | 48.1만 |
|---|
| 2026.09.09 | ₩23,225 | ₩23,506 | ₩23,065 | ₩23,225 | 0.00% | 2.8만 |
|---|
| 2026.09.08 | ₩23,265 | ₩23,519 | ₩23,252 | ₩23,279 | +0.06% | 1.9만 |
|---|
| 2026.09.04 | ₩23,399 | ₩23,479 | ₩23,285 | ₩23,285 | -0.49% | 2.2만 |
|---|
| 2026.09.03 | ₩23,426 | ₩23,516 | ₩23,185 | ₩23,319 | -0.46% | 3.1만 |
|---|
| 2026.09.02 | ₩23,319 | ₩23,572 | ₩23,257 | ₩23,439 | +0.52% | 2.3만 |
|---|
| 2026.09.01 | ₩23,172 | ₩23,439 | ₩23,133 | ₩23,319 | +0.63% | 4.3만 |
|---|
| 2026.08.31 | ₩23,548 | ₩23,586 | ₩23,156 | ₩23,198 | -1.49% | 2.9만 |
|---|
| 2026.08.28 | ₩23,412 | ₩23,720 | ₩23,372 | ₩23,372 | -0.17% | 2.1만 |
|---|
| 2026.08.27 | ₩23,466 | ₩23,586 | ₩23,399 | ₩23,399 | -0.28% | 2만 |
|---|
| 2026.08.26 | ₩23,546 | ₩23,706 | ₩23,412 | ₩23,466 | -0.34% | 4.9만 |
|---|
| 2026.08.25 | ₩23,573 | ₩23,706 | ₩23,559 | ₩23,653 | +0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩23,439 | ₩23,720 | ₩23,426 | ₩23,426 | -0.06% | 2만 |
|---|
| 2026.08.21 | ₩23,546 | ₩23,733 | ₩23,305 | ₩23,372 | -0.74% | 4.1만 |
|---|
| 2026.08.20 | ₩23,399 | ₩23,653 | ₩23,345 | ₩23,626 | +0.97% | 2.3만 |
|---|
| 2026.08.19 | ₩23,519 | ₩23,720 | ₩23,372 | ₩23,519 | 0.00% | 3.4만 |
|---|
| 2026.08.18 | ₩23,720 | ₩23,987 | ₩23,345 | ₩23,345 | -1.58% | 2.7만 |
|---|
| 2026.08.17 | ₩23,813 | ₩23,973 | ₩23,639 | ₩23,693 | -0.51% | 4.1만 |
|---|
| 2026.08.14 | ₩23,880 | ₩24,054 | ₩23,773 | ₩23,860 | -0.08% | 2.3만 |
|---|
| 2026.08.13 | ₩23,760 | ₩24,027 | ₩23,760 | ₩24,013 | +1.07% | 6만 |
|---|
| 2026.08.12 | ₩23,826 | ₩23,933 | ₩23,720 | ₩23,840 | +0.06% | 4만 |
|---|
| 2026.08.11 | ₩24,147 | ₩24,147 | ₩23,826 | ₩23,840 | -1.27% | 2만 |
|---|
| 2026.08.10 | ₩24,027 | ₩24,100 | ₩23,933 | ₩23,987 | -0.17% | 2.1만 |
|---|
| 2026.08.07 | ₩24,120 | ₩24,147 | ₩24,027 | ₩24,027 | -0.39% | 1.9만 |
|---|
| 2026.08.06 | ₩24,201 | ₩24,307 | ₩24,054 | ₩24,067 | -0.55% | 7.1만 |
|---|
| 2026.08.05 | ₩24,414 | ₩24,414 | ₩24,120 | ₩24,241 | -0.71% | 3.2만 |
|---|
| 2026.08.04 | ₩24,441 | ₩24,471 | ₩24,361 | ₩24,401 | -0.16% | 2.2만 |
|---|
| 2026.08.03 | ₩24,414 | ₩24,534 | ₩24,356 | ₩24,432 | +0.07% | 1.5만 |
|---|
| 2026.07.31 | ₩24,334 | ₩24,401 | ₩24,281 | ₩24,388 | +0.22% | 3.9만 |
|---|
| 2026.07.30 | ₩24,267 | ₩24,428 | ₩24,267 | ₩24,348 | +0.33% | 3.4만 |
|---|
| 2026.07.29 | ₩24,361 | ₩24,401 | ₩24,254 | ₩24,267 | -0.38% | 3.2만 |
|---|
| 2026.07.28 | ₩24,428 | ₩24,481 | ₩24,294 | ₩24,441 | +0.05% | 1.7만 |
|---|
| 2026.07.27 | ₩24,321 | ₩24,428 | ₩24,254 | ₩24,348 | +0.11% | 2.9만 |
|---|
| 2026.07.24 | ₩24,241 | ₩24,388 | ₩24,241 | ₩24,267 | +0.11% | 2.4만 |
|---|
| 2026.07.23 | ₩24,521 | ₩24,695 | ₩24,203 | ₩24,321 | -0.82% | 4.2만 |
|---|
| 2026.07.22 | ₩24,708 | ₩24,829 | ₩24,535 | ₩24,535 | -0.70% | 2.8만 |
|---|
| 2026.07.21 | ₩24,748 | ₩24,789 | ₩24,629 | ₩24,775 | +0.11% | 2.7만 |
|---|
| 2026.07.20 | ₩24,802 | ₩24,895 | ₩24,735 | ₩24,829 | +0.11% | 2.8만 |
|---|
| 2026.07.17 | ₩24,829 | ₩24,909 | ₩24,708 | ₩24,855 | +0.11% | 2.7만 |
|---|
| 2026.07.16 | ₩24,802 | ₩24,936 | ₩24,775 | ₩24,909 | +0.43% | 2.9만 |
|---|
| 2026.07.15 | ₩24,829 | ₩24,936 | ₩24,711 | ₩24,936 | +0.43% | 2.3만 |
|---|
| 2026.07.14 | ₩24,802 | ₩24,815 | ₩24,602 | ₩24,802 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩24,675 | ₩24,708 | ₩24,535 | ₩24,668 | -0.03% | 2.9만 |
|---|
| 2026.07.10 | ₩24,668 | ₩24,748 | ₩24,635 | ₩24,748 | +0.33% | 1.4만 |
|---|
| 2026.07.09 | ₩24,628 | ₩24,722 | ₩24,628 | ₩24,722 | +0.38% | 1.1만 |
|---|
| 2026.07.08 | ₩24,708 | ₩24,880 | ₩24,588 | ₩24,695 | -0.05% | 4.6만 |
|---|
| 2026.07.07 | ₩24,909 | ₩24,909 | ₩24,735 | ₩24,782 | -0.51% | 2.3만 |
|---|
| 2026.07.06 | ₩24,842 | ₩24,909 | ₩24,789 | ₩24,851 | +0.04% | 2.8만 |
|---|
| 2026.07.02 | ₩24,869 | ₩24,986 | ₩24,762 | ₩24,842 | -0.11% | 1.7만 |
|---|
| 2026.07.01 | ₩24,775 | ₩25,029 | ₩24,762 | ₩24,869 | +0.38% | 2.4만 |
|---|
| 2026.06.30 | ₩24,762 | ₩24,895 | ₩24,601 | ₩24,895 | +0.54% | 11.3만 |
|---|
| 2026.06.29 | ₩24,895 | ₩25,256 | ₩24,882 | ₩25,176 | +1.13% | 3.1만 |
|---|
| 2026.06.26 | ₩24,895 | ₩25,042 | ₩24,842 | ₩24,936 | +0.16% | 2.2만 |
|---|
| 2026.06.25 | ₩25,283 | ₩25,283 | ₩24,922 | ₩24,922 | -1.43% | 2.6만 |
|---|
| 2026.06.24 | ₩25,163 | ₩25,256 | ₩25,069 | ₩25,163 | 0.00% | 2만 |
|---|
| 2026.06.23 | ₩25,042 | ₩25,189 | ₩25,002 | ₩25,120 | +0.31% | 2.9만 |
|---|
| 2026.06.22 | ₩25,136 | ₩25,363 | ₩25,056 | ₩25,189 | +0.21% | 4.5만 |
|---|
| 2026.06.18 | ₩25,256 | ₩25,390 | ₩25,216 | ₩25,323 | +0.26% | 1.9만 |
|---|
| 2026.06.17 | ₩25,243 | ₩25,296 | ₩25,149 | ₩25,216 | -0.11% | 4만 |
|---|
| 2026.06.16 | ₩25,256 | ₩25,270 | ₩25,123 | ₩25,223 | -0.13% | 7.1천 |
|---|
| 2026.06.15 | ₩25,149 | ₩25,216 | ₩25,123 | ₩25,143 | -0.03% | 6.8천 |
|---|
| 2026.06.12 | ₩24,922 | ₩25,109 | ₩24,922 | ₩25,056 | +0.54% | 1만 |
|---|
| 2026.06.11 | ₩24,789 | ₩25,123 | ₩24,789 | ₩25,109 | +1.29% | 2만 |
|---|
| 2026.06.10 | ₩24,735 | ₩24,933 | ₩24,735 | ₩24,789 | +0.22% | 5.8천 |
|---|
| 2026.06.09 | ₩24,895 | ₩25,016 | ₩24,882 | ₩24,916 | +0.08% | 2.3만 |
|---|
| 2026.06.08 | ₩25,002 | ₩25,002 | ₩24,676 | ₩24,869 | -0.53% | 2.2만 |
|---|
| 2026.06.05 | ₩24,655 | ₩24,922 | ₩24,631 | ₩24,909 | +1.03% | 6.6만 |
|---|
| 2026.06.04 | ₩24,668 | ₩24,855 | ₩24,668 | ₩24,789 | +0.49% | 1.3만 |
|---|
| 2026.06.03 | ₩25,002 | ₩25,056 | ₩24,655 | ₩24,655 | -1.39% | 4.6만 |
|---|
| 2026.06.02 | ₩24,976 | ₩25,123 | ₩24,909 | ₩24,990 | +0.06% | 1.3만 |
|---|
| 2026.06.01 | ₩25,056 | ₩25,149 | ₩24,962 | ₩25,056 | 0.00% | 1.3만 |
|---|
| 2026.05.29 | ₩25,123 | ₩25,176 | ₩24,989 | ₩25,042 | -0.32% | 3.3만 |
|---|
| 2026.05.28 | ₩24,989 | ₩25,189 | ₩24,980 | ₩25,136 | +0.59% | 1.6만 |
|---|
| 2026.05.27 | ₩24,936 | ₩25,176 | ₩24,936 | ₩25,069 | +0.54% | 2.4만 |
|---|
| 2026.05.26 | ₩24,762 | ₩25,056 | ₩24,762 | ₩24,949 | +0.76% | 3.1만 |
|---|
| 2026.05.22 | ₩24,829 | ₩24,829 | ₩24,682 | ₩24,708 | -0.48% | 2.6만 |
|---|
| 2026.05.21 | ₩24,829 | ₩24,962 | ₩24,655 | ₩24,762 | -0.27% | 3.3만 |
|---|
| 2026.05.20 | ₩24,842 | ₩24,989 | ₩24,815 | ₩24,882 | +0.16% | 4만 |
|---|
| 2026.05.19 | ₩25,016 | ₩25,042 | ₩24,829 | ₩24,842 | -0.69% | 3만 |
|---|
| 2026.05.18 | ₩25,363 | ₩25,363 | ₩25,069 | ₩25,129 | -0.92% | 3.1만 |
|---|
| 2026.05.15 | ₩25,377 | ₩25,483 | ₩25,256 | ₩25,256 | -0.47% | 2.5만 |
|---|
| 2026.05.14 | ₩25,497 | ₩25,624 | ₩25,497 | ₩25,528 | +0.12% | 5.4천 |
|---|
| 2026.05.13 | ₩25,524 | ₩25,573 | ₩25,403 | ₩25,470 | -0.21% | 2.8만 |
|---|
| 2026.05.12 | ₩25,590 | ₩25,751 | ₩25,564 | ₩25,577 | -0.05% | 2만 |
|---|
| 2026.05.11 | ₩25,751 | ₩25,804 | ₩25,617 | ₩25,617 | -0.52% | 1.3만 |
|---|
| 2026.05.08 | ₩25,617 | ₩25,804 | ₩25,617 | ₩25,657 | +0.16% | 1.6만 |
|---|
| 2026.05.07 | ₩25,671 | ₩25,711 | ₩25,630 | ₩25,671 | 0.00% | 9.4천 |
|---|
| 2026.05.06 | ₩25,564 | ₩25,671 | ₩25,564 | ₩25,671 | +0.42% | 8.7천 |
|---|
| 2026.05.05 | ₩25,524 | ₩25,644 | ₩25,524 | ₩25,537 | +0.05% | 9.7천 |
|---|
| 2026.05.04 | ₩25,604 | ₩25,697 | ₩25,417 | ₩25,537 | -0.26% | 2.1만 |
|---|
| 2026.05.01 | ₩25,644 | ₩25,751 | ₩25,644 | ₩25,684 | +0.16% | 1.3만 |
|---|
| 2026.04.30 | ₩25,577 | ₩25,724 | ₩25,497 | ₩25,590 | +0.05% | 1.4만 |
|---|
| 2026.04.29 | ₩25,764 | ₩25,777 | ₩25,483 | ₩25,542 | -0.86% | 1.7만 |
|---|
| 2026.04.28 | ₩25,724 | ₩25,791 | ₩25,604 | ₩25,791 | +0.26% | 2만 |
|---|
| 2026.04.27 | ₩25,831 | ₩25,858 | ₩25,697 | ₩25,791 | -0.16% | 1.4만 |
|---|
| 2026.04.24 | ₩25,938 | ₩25,991 | ₩25,804 | ₩25,924 | -0.05% | 8.7천 |
|---|
| 2026.04.23 | ₩25,924 | ₩26,005 | ₩25,844 | ₩25,871 | -0.21% | 1.2만 |
|---|
| 2026.04.22 | ₩25,724 | ₩25,978 | ₩25,724 | ₩25,898 | +0.68% | 1.5만 |
|---|
| 2026.04.21 | ₩25,898 | ₩25,944 | ₩25,630 | ₩25,871 | -0.10% | 1.5만 |
|---|
| 2026.04.20 | ₩26,045 | ₩26,045 | ₩25,871 | ₩25,951 | -0.36% | 1.5만 |
|---|
| 2026.04.17 | ₩26,031 | ₩26,085 | ₩25,818 | ₩25,951 | -0.31% | 4.2만 |
|---|
| 2026.04.16 | ₩26,005 | ₩26,045 | ₩25,911 | ₩25,965 | -0.15% | 2.8만 |
|---|
| 2026.04.15 | ₩25,965 | ₩26,138 | ₩25,697 | ₩26,071 | +0.41% | 3.3만 |
|---|
| 2026.04.14 | ₩25,684 | ₩25,898 | ₩25,637 | ₩25,898 | +0.83% | 3.6만 |
|---|
| 2026.04.13 | ₩25,430 | ₩25,590 | ₩25,323 | ₩25,590 | +0.63% | 2.1만 |
|---|
| 2026.04.10 | ₩25,363 | ₩25,457 | ₩25,228 | ₩25,430 | +0.26% | 1.4만 |
|---|
| 2026.04.09 | ₩25,230 | ₩25,403 | ₩25,203 | ₩25,376 | +0.58% | 2.3만 |
|---|
| 2026.04.08 | ₩25,336 | ₩25,402 | ₩25,203 | ₩25,230 | -0.42% | 0 |
|---|
| 2026.04.07 | ₩25,310 | ₩25,310 | ₩25,083 | ₩25,096 | -0.84% | 3.1만 |
|---|
| 2026.04.06 | ₩24,922 | ₩25,336 | ₩24,922 | ₩25,216 | +1.18% | 1.9만 |
|---|
| 2026.04.02 | ₩24,962 | ₩25,283 | ₩24,829 | ₩25,283 | +1.28% | 3.9만 |
|---|
| 2026.04.01 | ₩24,922 | ₩25,029 | ₩24,668 | ₩24,962 | +0.16% | 4.7만 |
|---|
| 2026.03.31 | ₩25,096 | ₩25,283 | ₩24,588 | ₩24,802 | -1.17% | 13.6만 |
|---|
| 2026.03.30 | ₩25,537 | ₩25,537 | ₩25,216 | ₩25,256 | -1.10% | 1.4만 |
|---|
| 2026.03.27 | ₩25,564 | ₩25,564 | ₩25,310 | ₩25,323 | -0.94% | 1.3만 |
|---|
| 2026.03.26 | ₩25,684 | ₩25,817 | ₩25,430 | ₩25,564 | -0.47% | 2.1만 |
|---|
| 2026.03.25 | ₩25,510 | ₩25,857 | ₩25,350 | ₩25,697 | +0.73% | 1.6만 |
|---|
| 2026.03.24 | ₩25,270 | ₩25,430 | ₩25,270 | ₩25,270 | 0.00% | 1.1만 |
|---|
| 2026.03.23 | ₩25,657 | ₩25,764 | ₩25,336 | ₩25,390 | -1.04% | 9.3천 |
|---|
| 2026.03.20 | ₩25,604 | ₩25,777 | ₩25,256 | ₩25,323 | -1.10% | 1.3만 |
|---|
| 2026.03.19 | ₩25,604 | ₩25,871 | ₩25,604 | ₩25,844 | +0.94% | 2.3만 |
|---|
| 2026.03.18 | ₩25,871 | ₩25,924 | ₩25,550 | ₩25,764 | -0.41% | 1.4만 |
|---|
| 2026.03.17 | ₩25,818 | ₩25,911 | ₩25,791 | ₩25,871 | +0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩25,844 | ₩25,991 | ₩25,804 | ₩25,844 | 0.00% | 3.3만 |
|---|
| 2026.03.13 | ₩25,904 | ₩25,991 | ₩25,791 | ₩25,818 | -0.34% | 3.5만 |
|---|
| 2026.03.12 | ₩25,831 | ₩26,018 | ₩25,751 | ₩25,884 | +0.21% | 4.2만 |
|---|
| 2026.03.11 | ₩26,113 | ₩26,165 | ₩25,871 | ₩25,924 | -0.72% | 1.9만 |
|---|
| 2026.03.10 | ₩26,085 | ₩26,195 | ₩26,025 | ₩26,071 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩26,005 | ₩26,205 | ₩25,818 | ₩26,138 | +0.51% | 1 |
|---|
| 2026.03.06 | ₩26,258 | ₩26,258 | ₩26,085 | ₩26,085 | -0.66% | 1 |
|---|
| 2026.03.05 | ₩26,379 | ₩26,445 | ₩26,274 | ₩26,339 | -0.15% | 1 |
|---|
| 2026.03.04 | ₩26,325 | ₩26,446 | ₩26,258 | ₩26,446 | +0.46% | 1 |
|---|
| 2026.03.03 | ₩26,071 | ₩26,299 | ₩26,071 | ₩26,299 | +0.87% | 1 |
|---|
| 2026.03.02 | ₩26,138 | ₩26,352 | ₩26,138 | ₩26,339 | +0.77% | 1 |
|---|
| 2026.02.27 | ₩26,392 | ₩26,512 | ₩26,071 | ₩26,232 | -0.61% | 1 |
|---|
| 2026.02.26 | ₩26,432 | ₩26,593 | ₩26,392 | ₩26,461 | +0.11% | 1.7만 |
|---|
| 2026.02.25 | ₩26,526 | ₩26,552 | ₩26,432 | ₩26,499 | -0.10% | 1 |
|---|
| 2026.02.24 | ₩26,405 | ₩26,472 | ₩26,392 | ₩26,459 | +0.20% | 1 |
|---|
| 2026.02.23 | ₩26,472 | ₩26,526 | ₩26,339 | ₩26,432 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩26,512 | ₩26,673 | ₩26,499 | ₩26,539 | +0.10% | 1.6만 |
|---|
| 2026.02.19 | ₩26,499 | ₩26,572 | ₩26,460 | ₩26,546 | +0.18% | 1만 |
|---|
| 2026.02.18 | ₩26,552 | ₩26,806 | ₩26,486 | ₩26,579 | +0.10% | 2만 |
|---|
| 2026.02.17 | ₩26,539 | ₩26,646 | ₩26,419 | ₩26,646 | +0.40% | 3.4만 |
|---|
| 2026.02.13 | ₩26,352 | ₩26,512 | ₩26,325 | ₩26,486 | +0.51% | 1.8만 |
|---|
| 2026.02.12 | ₩26,272 | ₩26,379 | ₩26,258 | ₩26,325 | +0.20% | 1만 |
|---|
| 2026.02.11 | ₩26,245 | ₩26,339 | ₩26,205 | ₩26,285 | +0.15% | 1.6만 |
|---|
| 2026.02.10 | ₩26,352 | ₩26,352 | ₩26,237 | ₩26,238 | -0.43% | 1.3만 |
|---|
| 2026.02.09 | ₩26,152 | ₩26,325 | ₩26,111 | ₩26,205 | +0.20% | 7.1만 |
|---|
| 2026.02.06 | ₩26,192 | ₩26,258 | ₩26,111 | ₩26,258 | +0.26% | 2.7만 |
|---|
| 2026.02.05 | ₩26,165 | ₩26,245 | ₩25,978 | ₩26,245 | +0.31% | 3.1만 |
|---|
| 2026.02.04 | ₩26,245 | ₩26,245 | ₩26,085 | ₩26,172 | -0.28% | 1.4만 |
|---|
| 2026.02.03 | ₩26,325 | ₩26,385 | ₩26,085 | ₩26,232 | -0.36% | 3.6만 |
|---|
| 2026.02.02 | ₩26,499 | ₩26,499 | ₩26,339 | ₩26,339 | -0.61% | 6.2만 |
|---|
| 2026.01.30 | ₩26,512 | ₩26,673 | ₩26,352 | ₩26,392 | -0.45% | 13.3만 |
|---|
| 2026.01.29 | ₩26,699 | ₩26,699 | ₩26,419 | ₩26,552 | -0.55% | 2.3만 |
|---|
| 2026.01.28 | ₩26,686 | ₩26,782 | ₩26,593 | ₩26,673 | -0.05% | 8.6천 |
|---|
| 2026.01.27 | ₩26,806 | ₩26,920 | ₩26,699 | ₩26,726 | -0.30% | 2.7만 |
|---|
| 2026.01.26 | ₩26,860 | ₩26,980 | ₩26,806 | ₩26,833 | -0.10% | 2.2만 |
|---|
| 2026.01.23 | ₩26,873 | ₩26,953 | ₩26,800 | ₩26,860 | -0.05% | 1.6만 |
|---|
| 2026.01.22 | ₩26,806 | ₩26,920 | ₩26,686 | ₩26,793 | -0.05% | 4.6만 |
|---|
| 2026.01.21 | ₩26,472 | ₩26,686 | ₩26,419 | ₩26,659 | +0.71% | 2.6만 |
|---|
| 2026.01.20 | ₩26,454 | ₩26,526 | ₩26,339 | ₩26,512 | +0.22% | 2.3만 |
|---|
| 2026.01.16 | ₩26,593 | ₩26,820 | ₩26,593 | ₩26,659 | +0.25% | 1.9만 |
|---|
| 2026.01.15 | ₩26,566 | ₩26,713 | ₩26,566 | ₩26,673 | +0.40% | 3.6만 |
|---|
| 2026.01.14 | ₩26,365 | ₩26,486 | ₩26,277 | ₩26,446 | +0.30% | 3.9만 |
|---|
| 2026.01.13 | ₩26,245 | ₩26,419 | ₩26,085 | ₩26,299 | +0.20% | 3.8만 |
|---|
| 2026.01.12 | ₩26,111 | ₩26,232 | ₩26,058 | ₩26,178 | +0.26% | 3.4만 |
|---|
| 2026.01.09 | ₩26,312 | ₩26,405 | ₩26,005 | ₩26,125 | -0.71% | 3.1만 |
|---|
| 2026.01.08 | ₩26,232 | ₩26,272 | ₩26,152 | ₩26,152 | -0.31% | 1.9만 |
|---|
| 2026.01.07 | ₩26,352 | ₩26,379 | ₩26,219 | ₩26,245 | -0.41% | 2.3만 |
|---|
| 2026.01.06 | ₩26,285 | ₩26,339 | ₩26,058 | ₩26,299 | +0.05% | 3.9만 |
|---|
| 2026.01.05 | ₩26,312 | ₩26,486 | ₩26,192 | ₩26,272 | -0.15% | 5.1만 |
|---|
| 2026.01.02 | ₩26,018 | ₩26,245 | ₩25,978 | ₩26,232 | +0.82% | 3.1만 |
|---|
| 2025.12.31 | ₩25,938 | ₩25,938 | ₩25,697 | ₩25,898 | -0.15% | 15.7만 |
|---|
| 2025.12.30 | ₩26,285 | ₩26,312 | ₩26,138 | ₩26,312 | +0.10% | 6.8만 |
|---|
| 2025.12.29 | ₩26,312 | ₩26,339 | ₩26,165 | ₩26,165 | -0.56% | 3.3만 |
|---|
| 2025.12.26 | ₩26,258 | ₩26,392 | ₩26,232 | ₩26,285 | +0.10% | 2.6만 |
|---|
| 2025.12.24 | ₩26,232 | ₩26,312 | ₩26,232 | ₩26,258 | +0.10% | 1.4만 |
|---|
| 2025.12.23 | ₩26,205 | ₩26,365 | ₩26,192 | ₩26,234 | +0.11% | 2.7만 |
|---|
| 2025.12.22 | ₩26,312 | ₩26,405 | ₩26,197 | ₩26,325 | +0.05% | 9.3만 |
|---|
| 2025.12.19 | ₩26,285 | ₩26,325 | ₩26,111 | ₩26,299 | +0.05% | 8.8만 |
|---|
| 2025.12.18 | ₩26,058 | ₩26,285 | ₩26,054 | ₩26,285 | +0.87% | 4.9만 |
|---|
| 2025.12.17 | ₩26,111 | ₩26,205 | ₩25,965 | ₩26,018 | -0.36% | 5.6만 |
|---|
| 2025.12.16 | ₩26,245 | ₩26,392 | ₩26,098 | ₩26,192 | -0.20% | 5.5만 |
|---|
| 2025.12.15 | ₩26,299 | ₩26,472 | ₩26,232 | ₩26,245 | -0.20% | 5.2만 |
|---|
| 2025.12.12 | ₩26,365 | ₩26,459 | ₩26,258 | ₩26,272 | -0.35% | 2.5만 |
|---|
| 2025.12.11 | ₩26,152 | ₩26,419 | ₩26,152 | ₩26,405 | +0.97% | 3만 |
|---|
| 2025.12.10 | ₩26,018 | ₩26,325 | ₩26,018 | ₩26,218 | +0.77% | 1.6만 |
|---|
| 2025.12.09 | ₩26,045 | ₩26,285 | ₩26,005 | ₩26,098 | +0.21% | 2.2만 |
|---|
| 2025.12.08 | ₩26,018 | ₩26,125 | ₩25,844 | ₩26,005 | -0.05% | 3만 |
|---|
| 2025.12.05 | ₩26,138 | ₩26,165 | ₩25,911 | ₩26,078 | -0.23% | 4.9만 |
|---|
| 2025.12.04 | ₩26,138 | ₩26,232 | ₩26,018 | ₩26,111 | -0.10% | 2.7만 |
|---|
| 2025.12.03 | ₩26,165 | ₩26,245 | ₩26,031 | ₩26,232 | +0.26% | 1.5만 |
|---|
| 2025.12.02 | ₩26,245 | ₩26,245 | ₩26,005 | ₩26,165 | -0.31% | 6.6만 |
|---|
| 2025.12.01 | ₩26,165 | ₩26,218 | ₩26,098 | ₩26,098 | -0.26% | 2.3만 |
|---|
| 2025.11.28 | ₩26,305 | ₩26,352 | ₩26,192 | ₩26,232 | -0.28% | 1.4만 |
|---|
| 2025.11.26 | ₩26,138 | ₩26,325 | ₩26,125 | ₩26,232 | +0.36% | 3만 |
|---|
| 2025.11.25 | ₩26,192 | ₩26,258 | ₩26,018 | ₩26,125 | -0.26% | 6.2만 |
|---|
| 2025.11.24 | ₩26,085 | ₩26,232 | ₩25,991 | ₩26,165 | +0.31% | 2.4만 |
|---|
| 2025.11.21 | ₩26,111 | ₩26,111 | ₩25,737 | ₩25,965 | -0.56% | 3.3만 |
|---|
| 2025.11.20 | ₩26,232 | ₩26,252 | ₩25,871 | ₩25,938 | -1.12% | 2.2만 |
|---|
| 2025.11.19 | ₩26,232 | ₩26,232 | ₩26,018 | ₩26,102 | -0.49% | 1.4만 |
|---|
| 2025.11.18 | ₩26,071 | ₩26,352 | ₩26,071 | ₩26,125 | +0.21% | 2.8만 |
|---|
| 2025.11.17 | ₩26,379 | ₩26,446 | ₩25,911 | ₩26,232 | -0.56% | 1.7만 |
|---|
| 2025.11.14 | ₩26,365 | ₩26,592 | ₩26,218 | ₩26,405 | +0.15% | 1.2만 |
|---|
| 2025.11.13 | ₩26,606 | ₩26,606 | ₩26,218 | ₩26,272 | -1.26% | 2.9만 |
|---|
| 2025.11.12 | ₩26,793 | ₩26,793 | ₩26,559 | ₩26,606 | -0.70% | 1.7만 |
|---|
| 2025.11.11 | ₩26,633 | ₩26,793 | ₩26,606 | ₩26,633 | 0.00% | 1.6만 |
|---|
| 2025.11.10 | ₩26,726 | ₩26,793 | ₩26,633 | ₩26,673 | -0.20% | 2.2만 |
|---|
| 2025.11.07 | ₩26,753 | ₩26,753 | ₩26,512 | ₩26,619 | -0.50% | 1만 |
|---|
| 2025.11.06 | ₩26,860 | ₩26,900 | ₩26,661 | ₩26,726 | -0.50% | 1.7만 |
|---|
| 2025.11.05 | ₩26,806 | ₩26,913 | ₩26,753 | ₩26,793 | -0.05% | 1만 |
|---|
| 2025.11.04 | ₩26,833 | ₩26,900 | ₩26,740 | ₩26,740 | -0.35% | 2.3만 |
|---|
| 2025.11.03 | ₩26,940 | ₩27,047 | ₩26,699 | ₩26,887 | -0.20% | 2.8만 |
|---|
| 2025.10.31 | ₩27,034 | ₩27,096 | ₩26,633 | ₩26,927 | -0.40% | 3.7만 |
|---|
| 2025.10.30 | ₩27,221 | ₩27,394 | ₩27,034 | ₩27,127 | -0.34% | 1.4만 |
|---|
| 2025.10.29 | ₩27,408 | ₩27,515 | ₩27,301 | ₩27,381 | -0.10% | 2.3만 |
|---|
| 2025.10.28 | ₩27,341 | ₩27,446 | ₩27,314 | ₩27,408 | +0.24% | 1.2만 |
|---|
| 2025.10.27 | ₩27,515 | ₩27,515 | ₩27,261 | ₩27,421 | -0.34% | 2.4만 |
|---|
| 2025.10.24 | ₩27,394 | ₩27,581 | ₩27,253 | ₩27,287 | -0.39% | 2.5만 |
|---|
| 2025.10.23 | ₩27,475 | ₩27,568 | ₩27,254 | ₩27,338 | -0.50% | 4.5만 |
|---|
| 2025.10.22 | ₩27,635 | ₩27,635 | ₩27,341 | ₩27,408 | -0.82% | 8.1만 |
|---|
| 2025.10.21 | ₩27,581 | ₩27,688 | ₩27,513 | ₩27,568 | -0.05% | 8.6천 |
|---|
| 2025.10.20 | ₩27,475 | ₩27,581 | ₩27,314 | ₩27,488 | +0.05% | 1.4만 |
|---|
| 2025.10.17 | ₩27,247 | ₩27,381 | ₩27,247 | ₩27,314 | +0.25% | 2만 |
|---|
| 2025.10.16 | ₩27,622 | ₩27,782 | ₩27,194 | ₩27,247 | -1.35% | 4.3만 |
|---|
| 2025.10.15 | ₩27,622 | ₩27,728 | ₩27,470 | ₩27,648 | +0.10% | 2.4만 |
|---|
| 2025.10.14 | ₩27,341 | ₩27,528 | ₩27,167 | ₩27,488 | +0.54% | 1.4만 |
|---|
| 2025.10.13 | ₩27,261 | ₩27,421 | ₩27,261 | ₩27,341 | +0.29% | 2.4천 |
|---|
| 2025.10.10 | ₩27,635 | ₩27,768 | ₩27,194 | ₩27,221 | -1.50% | 1.8만 |
|---|
