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 J · ALL-PJ · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,778 | ₩33,872 | ₩33,738 | ₩33,752 | -0.08% | 4.4만 |
| 2026.10.08 | ₩33,778 | ₩33,858 | ₩33,698 | ₩33,845 | +0.20% | 6.9만 |
| 2026.10.07 | ₩33,778 | ₩33,965 | ₩33,765 | ₩33,778 | 0.00% | 7.1만 |
| 2026.10.06 | ₩33,818 | ₩33,952 | ₩33,806 | ₩33,938 | +0.36% | 8.7만 |
| 2026.10.05 | ₩33,711 | ₩33,965 | ₩33,711 | ₩33,898 | +0.55% | 8만 |
| 2026.10.02 | ₩33,778 | ₩34,032 | ₩33,671 | ₩33,765 | -0.04% | 12.8만 |
| 2026.10.01 | ₩33,732 | ₩33,894 | ₩33,578 | ₩33,711 | -0.06% | 15만 |
| 2026.09.30 | ₩34,352 | ₩34,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,711 |
| -1.86% |
| 17.1만 |
| 2026.09.29 | ₩34,806 | ₩35,099 | ₩34,779 | ₩34,833 | +0.08% | 7.8만 |
|---|
| 2026.09.28 | ₩34,793 | ₩34,899 | ₩34,699 | ₩34,886 | +0.27% | 4.4만 |
|---|
| 2026.09.25 | ₩34,793 | ₩34,891 | ₩34,566 | ₩34,833 | +0.12% | 2.7만 |
|---|
| 2026.09.24 | ₩34,846 | ₩34,926 | ₩34,365 | ₩34,859 | +0.04% | 7.2만 |
|---|
| 2026.09.23 | ₩34,913 | ₩34,913 | ₩34,655 | ₩34,859 | -0.15% | 4.7만 |
|---|
| 2026.09.22 | ₩34,966 | ₩34,966 | ₩34,833 | ₩34,899 | -0.19% | 3.7만 |
|---|
| 2026.09.21 | ₩34,873 | ₩35,073 | ₩34,758 | ₩34,939 | +0.19% | 3만 |
|---|
| 2026.09.18 | ₩34,833 | ₩34,971 | ₩34,726 | ₩34,873 | +0.11% | 2.5만 |
|---|
| 2026.09.17 | ₩34,953 | ₩35,106 | ₩34,726 | ₩34,859 | -0.27% | 3.9만 |
|---|
| 2026.09.16 | ₩34,512 | ₩35,006 | ₩34,512 | ₩34,819 | +0.89% | 6만 |
|---|
| 2026.09.15 | ₩34,392 | ₩34,599 | ₩34,392 | ₩34,566 | +0.50% | 5.4만 |
|---|
| 2026.09.14 | ₩34,432 | ₩34,539 | ₩34,379 | ₩34,446 | +0.04% | 5.7만 |
|---|
| 2026.09.11 | ₩34,432 | ₩34,499 | ₩34,379 | ₩34,446 | +0.04% | 4만 |
|---|
| 2026.09.10 | ₩34,446 | ₩34,606 | ₩34,380 | ₩34,419 | -0.08% | 4만 |
|---|
| 2026.09.09 | ₩34,472 | ₩34,622 | ₩34,459 | ₩34,552 | +0.23% | 4만 |
|---|
| 2026.09.08 | ₩34,632 | ₩34,752 | ₩34,459 | ₩34,459 | -0.50% | 2.9만 |
|---|
| 2026.09.04 | ₩34,486 | ₩34,739 | ₩34,486 | ₩34,526 | +0.12% | 2.4만 |
|---|
| 2026.09.03 | ₩34,446 | ₩34,805 | ₩34,446 | ₩34,579 | +0.39% | 8.7만 |
|---|
| 2026.09.02 | ₩34,552 | ₩34,552 | ₩34,419 | ₩34,499 | -0.15% | 6.5만 |
|---|
| 2026.09.01 | ₩34,499 | ₩34,660 | ₩34,419 | ₩34,472 | -0.08% | 5.3만 |
|---|
| 2026.08.31 | ₩34,619 | ₩34,619 | ₩34,392 | ₩34,499 | -0.35% | 11.2만 |
|---|
| 2026.08.28 | ₩34,786 | ₩34,939 | ₩34,566 | ₩34,619 | -0.48% | 5.9만 |
|---|
| 2026.08.27 | ₩34,672 | ₩34,979 | ₩34,592 | ₩34,659 | -0.04% | 2만 |
|---|
| 2026.08.26 | ₩34,859 | ₩34,941 | ₩34,632 | ₩34,672 | -0.54% | 1.6만 |
|---|
| 2026.08.25 | ₩34,632 | ₩34,993 | ₩34,540 | ₩34,833 | +0.58% | 14.8만 |
|---|
| 2026.08.24 | ₩34,486 | ₩34,632 | ₩34,432 | ₩34,512 | +0.08% | 4.7만 |
|---|
| 2026.08.21 | ₩34,592 | ₩34,601 | ₩34,405 | ₩34,432 | -0.46% | 5.1만 |
|---|
| 2026.08.20 | ₩34,552 | ₩34,606 | ₩34,519 | ₩34,592 | +0.12% | 4.1만 |
|---|
| 2026.08.19 | ₩34,579 | ₩34,669 | ₩34,546 | ₩34,579 | 0.00% | 3.9만 |
|---|
| 2026.08.18 | ₩34,579 | ₩34,667 | ₩34,472 | ₩34,543 | -0.11% | 6.5만 |
|---|
| 2026.08.17 | ₩34,686 | ₩34,706 | ₩34,552 | ₩34,566 | -0.35% | 2만 |
|---|
| 2026.08.14 | ₩34,632 | ₩34,785 | ₩34,592 | ₩34,699 | +0.19% | 2.9만 |
|---|
| 2026.08.13 | ₩34,619 | ₩34,733 | ₩34,566 | ₩34,632 | +0.04% | 3.4만 |
|---|
| 2026.08.12 | ₩34,632 | ₩34,699 | ₩34,539 | ₩34,619 | -0.04% | 2.3만 |
|---|
| 2026.08.11 | ₩34,499 | ₩34,739 | ₩34,499 | ₩34,619 | +0.35% | 4.2만 |
|---|
| 2026.08.10 | ₩34,659 | ₩34,659 | ₩34,466 | ₩34,499 | -0.46% | 3.1만 |
|---|
| 2026.08.07 | ₩34,579 | ₩34,672 | ₩34,526 | ₩34,566 | -0.04% | 8.2만 |
|---|
| 2026.08.06 | ₩34,566 | ₩34,699 | ₩34,486 | ₩34,539 | -0.08% | 4.8만 |
|---|
| 2026.08.05 | ₩34,659 | ₩34,686 | ₩34,566 | ₩34,579 | -0.23% | 3.2만 |
|---|
| 2026.08.04 | ₩34,686 | ₩34,699 | ₩34,579 | ₩34,579 | -0.31% | 3.9만 |
|---|
| 2026.08.03 | ₩34,672 | ₩34,694 | ₩34,552 | ₩34,606 | -0.19% | 7.8만 |
|---|
| 2026.07.31 | ₩34,566 | ₩34,672 | ₩34,526 | ₩34,592 | +0.08% | 12.7만 |
|---|
| 2026.07.30 | ₩34,712 | ₩34,712 | ₩34,539 | ₩34,606 | -0.31% | 4.9만 |
|---|
| 2026.07.29 | ₩34,659 | ₩34,686 | ₩34,486 | ₩34,539 | -0.35% | 4.1만 |
|---|
| 2026.07.28 | ₩34,539 | ₩34,699 | ₩34,539 | ₩34,592 | +0.15% | 4.1만 |
|---|
| 2026.07.27 | ₩34,606 | ₩34,632 | ₩34,405 | ₩34,552 | -0.15% | 2.5만 |
|---|
| 2026.07.24 | ₩34,592 | ₩34,592 | ₩34,492 | ₩34,526 | -0.19% | 1.5만 |
|---|
| 2026.07.23 | ₩34,365 | ₩34,619 | ₩34,365 | ₩34,512 | +0.43% | 4.6만 |
|---|
| 2026.07.22 | ₩34,499 | ₩34,686 | ₩34,486 | ₩34,486 | -0.04% | 2.2만 |
|---|
| 2026.07.21 | ₩34,712 | ₩34,819 | ₩34,459 | ₩34,499 | -0.62% | 5.8만 |
|---|
| 2026.07.20 | ₩34,779 | ₩34,793 | ₩34,686 | ₩34,726 | -0.15% | 2.9만 |
|---|
| 2026.07.17 | ₩34,712 | ₩34,793 | ₩34,606 | ₩34,779 | +0.19% | 3.1만 |
|---|
| 2026.07.16 | ₩34,619 | ₩34,672 | ₩34,592 | ₩34,646 | +0.08% | 3.2만 |
|---|
| 2026.07.15 | ₩34,726 | ₩34,766 | ₩34,606 | ₩34,646 | -0.23% | 4.6만 |
|---|
| 2026.07.14 | ₩34,632 | ₩34,699 | ₩34,632 | ₩34,632 | 0.00% | 2.5만 |
|---|
| 2026.07.13 | ₩34,632 | ₩34,719 | ₩34,619 | ₩34,632 | 0.00% | 2.9만 |
|---|
| 2026.07.10 | ₩34,632 | ₩34,806 | ₩34,619 | ₩34,632 | 0.00% | 2.5만 |
|---|
| 2026.07.09 | ₩34,659 | ₩34,786 | ₩34,632 | ₩34,632 | -0.08% | 2만 |
|---|
| 2026.07.08 | ₩34,699 | ₩34,779 | ₩34,579 | ₩34,672 | -0.08% | 4.2만 |
|---|
| 2026.07.07 | ₩34,846 | ₩34,872 | ₩34,699 | ₩34,699 | -0.42% | 3.7만 |
|---|
| 2026.07.06 | ₩34,766 | ₩34,819 | ₩34,672 | ₩34,712 | -0.15% | 3.9만 |
|---|
| 2026.07.02 | ₩34,766 | ₩34,806 | ₩34,659 | ₩34,659 | -0.31% | 2.2만 |
|---|
| 2026.07.01 | ₩34,632 | ₩34,792 | ₩34,632 | ₩34,699 | +0.19% | 2.1만 |
|---|
| 2026.06.30 | ₩34,512 | ₩34,806 | ₩34,285 | ₩34,726 | +0.62% | 31.9만 |
|---|
| 2026.06.29 | ₩34,966 | ₩35,166 | ₩34,913 | ₩35,033 | +0.19% | 9.6만 |
|---|
| 2026.06.26 | ₩34,846 | ₩35,086 | ₩34,846 | ₩34,966 | +0.34% | 8만 |
|---|
| 2026.06.25 | ₩34,913 | ₩34,993 | ₩34,779 | ₩34,993 | +0.23% | 17.8만 |
|---|
| 2026.06.24 | ₩34,979 | ₩35,059 | ₩34,873 | ₩34,873 | -0.31% | 2.8만 |
|---|
| 2026.06.23 | ₩34,926 | ₩35,033 | ₩34,899 | ₩34,966 | +0.11% | 3.2만 |
|---|
| 2026.06.22 | ₩34,926 | ₩35,033 | ₩34,793 | ₩34,979 | +0.15% | 6.9만 |
|---|
| 2026.06.18 | ₩34,819 | ₩35,006 | ₩34,819 | ₩35,006 | +0.54% | 2.2만 |
|---|
| 2026.06.17 | ₩34,833 | ₩34,939 | ₩34,806 | ₩34,806 | -0.08% | 2.8만 |
|---|
| 2026.06.16 | ₩34,873 | ₩34,939 | ₩34,859 | ₩34,873 | 0.00% | 2.2만 |
|---|
| 2026.06.15 | ₩34,793 | ₩35,006 | ₩34,779 | ₩34,926 | +0.38% | 2.9만 |
|---|
| 2026.06.12 | ₩34,779 | ₩34,893 | ₩34,699 | ₩34,793 | +0.04% | 3.6만 |
|---|
| 2026.06.11 | ₩34,699 | ₩34,966 | ₩34,619 | ₩34,953 | +0.73% | 3.6만 |
|---|
| 2026.06.10 | ₩34,672 | ₩34,806 | ₩34,566 | ₩34,619 | -0.15% | 5.5만 |
|---|
| 2026.06.09 | ₩34,779 | ₩34,833 | ₩34,599 | ₩34,739 | -0.12% | 4.9만 |
|---|
| 2026.06.08 | ₩34,779 | ₩34,805 | ₩34,699 | ₩34,766 | -0.04% | 2.4만 |
|---|
| 2026.06.05 | ₩34,672 | ₩34,793 | ₩34,646 | ₩34,699 | +0.08% | 7.1만 |
|---|
| 2026.06.04 | ₩34,699 | ₩34,819 | ₩34,699 | ₩34,699 | 0.00% | 3.5만 |
|---|
| 2026.06.03 | ₩34,899 | ₩34,926 | ₩34,699 | ₩34,699 | -0.57% | 4.5만 |
|---|
| 2026.06.02 | ₩34,899 | ₩34,979 | ₩34,806 | ₩34,833 | -0.19% | 3.6만 |
|---|
| 2026.06.01 | ₩34,886 | ₩35,099 | ₩34,833 | ₩34,953 | +0.19% | 1.6만 |
|---|
| 2026.05.29 | ₩35,006 | ₩35,099 | ₩34,793 | ₩34,846 | -0.46% | 5만 |
|---|
| 2026.05.28 | ₩34,966 | ₩35,099 | ₩34,846 | ₩34,953 | -0.04% | 3.1만 |
|---|
| 2026.05.27 | ₩34,712 | ₩35,006 | ₩34,712 | ₩34,879 | +0.48% | 3.9만 |
|---|
| 2026.05.26 | ₩34,793 | ₩34,873 | ₩34,579 | ₩34,779 | -0.04% | 2.7만 |
|---|
| 2026.05.22 | ₩34,739 | ₩34,938 | ₩34,566 | ₩34,659 | -0.23% | 3만 |
|---|
| 2026.05.21 | ₩34,632 | ₩34,926 | ₩34,579 | ₩34,686 | +0.15% | 4.4만 |
|---|
| 2026.05.20 | ₩34,606 | ₩34,886 | ₩34,592 | ₩34,766 | +0.46% | 2.4만 |
|---|
| 2026.05.19 | ₩34,779 | ₩34,779 | ₩34,606 | ₩34,619 | -0.46% | 2.4만 |
|---|
| 2026.05.18 | ₩34,873 | ₩35,006 | ₩34,766 | ₩34,826 | -0.13% | 2.2만 |
|---|
| 2026.05.15 | ₩34,806 | ₩34,859 | ₩34,632 | ₩34,726 | -0.23% | 2.7만 |
|---|
| 2026.05.14 | ₩34,793 | ₩34,966 | ₩34,766 | ₩34,859 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩34,752 | ₩34,901 | ₩34,739 | ₩34,813 | +0.17% | 1.4만 |
|---|
| 2026.05.12 | ₩34,966 | ₩34,966 | ₩34,752 | ₩34,793 | -0.50% | 3.2만 |
|---|
| 2026.05.11 | ₩34,966 | ₩34,979 | ₩34,846 | ₩34,953 | -0.04% | 1.6만 |
|---|
| 2026.05.08 | ₩34,953 | ₩35,046 | ₩34,715 | ₩34,899 | -0.15% | 3.5만 |
|---|
| 2026.05.07 | ₩34,939 | ₩35,019 | ₩34,772 | ₩34,873 | -0.19% | 3.6만 |
|---|
| 2026.05.06 | ₩35,006 | ₩35,033 | ₩34,899 | ₩34,939 | -0.19% | 2.1만 |
|---|
| 2026.05.05 | ₩34,819 | ₩34,993 | ₩34,793 | ₩34,913 | +0.27% | 3.7만 |
|---|
| 2026.05.04 | ₩34,779 | ₩34,953 | ₩34,712 | ₩34,819 | +0.12% | 2.4만 |
|---|
| 2026.05.01 | ₩34,993 | ₩35,006 | ₩34,726 | ₩34,886 | -0.31% | 1.6만 |
|---|
| 2026.04.30 | ₩34,726 | ₩35,019 | ₩34,607 | ₩34,953 | +0.65% | 12.5만 |
|---|
| 2026.04.29 | ₩34,539 | ₩34,833 | ₩34,472 | ₩34,686 | +0.43% | 3.6만 |
|---|
| 2026.04.28 | ₩34,766 | ₩34,833 | ₩34,472 | ₩34,499 | -0.77% | 4.4만 |
|---|
| 2026.04.27 | ₩34,752 | ₩34,856 | ₩34,619 | ₩34,710 | -0.12% | 1.9만 |
|---|
| 2026.04.24 | ₩34,592 | ₩34,762 | ₩34,566 | ₩34,699 | +0.31% | 1.2만 |
|---|
| 2026.04.23 | ₩34,699 | ₩34,793 | ₩34,628 | ₩34,672 | -0.08% | 2만 |
|---|
| 2026.04.22 | ₩34,739 | ₩34,766 | ₩34,446 | ₩34,619 | -0.35% | 1.6만 |
|---|
| 2026.04.21 | ₩34,632 | ₩34,859 | ₩34,566 | ₩34,612 | -0.06% | 2.2만 |
|---|
| 2026.04.20 | ₩34,659 | ₩34,766 | ₩34,602 | ₩34,686 | +0.08% | 5.2만 |
|---|
| 2026.04.17 | ₩34,619 | ₩34,766 | ₩34,619 | ₩34,672 | +0.15% | 4.8만 |
|---|
| 2026.04.16 | ₩34,712 | ₩34,752 | ₩34,512 | ₩34,552 | -0.46% | 2.7만 |
|---|
| 2026.04.15 | ₩34,739 | ₩34,766 | ₩34,606 | ₩34,646 | -0.27% | 5.2만 |
|---|
| 2026.04.14 | ₩34,659 | ₩34,766 | ₩34,499 | ₩34,739 | +0.23% | 4만 |
|---|
| 2026.04.13 | ₩34,392 | ₩34,592 | ₩34,392 | ₩34,539 | +0.43% | 3.4만 |
|---|
| 2026.04.10 | ₩34,365 | ₩34,566 | ₩34,365 | ₩34,499 | +0.39% | 1.9만 |
|---|
| 2026.04.09 | ₩34,446 | ₩34,606 | ₩34,339 | ₩34,352 | -0.27% | 3.1만 |
|---|
| 2026.04.08 | ₩34,566 | ₩34,632 | ₩34,365 | ₩34,526 | -0.12% | 0 |
|---|
| 2026.04.07 | ₩34,058 | ₩34,486 | ₩34,045 | ₩34,486 | +1.25% | 8.5만 |
|---|
| 2026.04.06 | ₩34,125 | ₩34,299 | ₩34,099 | ₩34,099 | -0.08% | 4.7만 |
|---|
| 2026.04.02 | ₩33,992 | ₩34,272 | ₩33,992 | ₩34,192 | +0.59% | 3.9만 |
|---|
| 2026.04.01 | ₩34,032 | ₩34,312 | ₩33,965 | ₩34,152 | +0.35% | 6.1만 |
|---|
| 2026.03.31 | ₩34,018 | ₩34,205 | ₩33,898 | ₩33,952 | -0.20% | 23.3만 |
|---|
| 2026.03.30 | ₩34,793 | ₩34,953 | ₩34,539 | ₩34,539 | -0.73% | 5.1만 |
|---|
| 2026.03.27 | ₩34,712 | ₩34,926 | ₩34,712 | ₩34,739 | +0.08% | 3.9만 |
|---|
| 2026.03.26 | ₩35,153 | ₩35,153 | ₩34,712 | ₩34,712 | -1.25% | 5.9만 |
|---|
| 2026.03.25 | ₩35,343 | ₩35,346 | ₩35,073 | ₩35,166 | -0.50% | 3.1만 |
|---|
| 2026.03.24 | ₩34,933 | ₩35,202 | ₩34,833 | ₩34,993 | +0.17% | 2.6만 |
|---|
| 2026.03.23 | ₩35,099 | ₩35,273 | ₩34,966 | ₩35,073 | -0.08% | 2.5만 |
|---|
| 2026.03.20 | ₩35,193 | ₩35,193 | ₩34,779 | ₩34,926 | -0.76% | 3.9만 |
|---|
| 2026.03.19 | ₩35,126 | ₩35,153 | ₩34,993 | ₩35,126 | 0.00% | 2만 |
|---|
| 2026.03.18 | ₩35,353 | ₩35,353 | ₩34,995 | ₩35,126 | -0.64% | 5.6만 |
|---|
| 2026.03.17 | ₩35,246 | ₩35,302 | ₩35,113 | ₩35,139 | -0.30% | 3만 |
|---|
| 2026.03.16 | ₩35,433 | ₩35,433 | ₩35,126 | ₩35,139 | -0.83% | 2.5만 |
|---|
| 2026.03.13 | ₩35,460 | ₩35,486 | ₩35,246 | ₩35,246 | -0.60% | 2만 |
|---|
| 2026.03.12 | ₩35,366 | ₩35,446 | ₩35,315 | ₩35,346 | -0.06% | 1.6만 |
|---|
| 2026.03.11 | ₩35,500 | ₩35,500 | ₩35,393 | ₩35,406 | -0.26% | 2.2만 |
|---|
| 2026.03.10 | ₩35,500 | ₩35,633 | ₩35,393 | ₩35,446 | -0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩35,380 | ₩35,607 | ₩35,300 | ₩35,380 | -0.00% | 127 |
|---|
| 2026.03.06 | ₩35,527 | ₩35,577 | ₩35,419 | ₩35,460 | -0.19% | 127 |
|---|
| 2026.03.05 | ₩35,620 | ₩35,620 | ₩35,553 | ₩35,553 | -0.19% | 127 |
|---|
| 2026.03.04 | ₩35,593 | ₩35,673 | ₩35,500 | ₩35,620 | +0.07% | 127 |
|---|
| 2026.03.03 | ₩35,593 | ₩35,647 | ₩35,463 | ₩35,633 | +0.11% | 127 |
|---|
| 2026.03.02 | ₩35,540 | ₩35,724 | ₩35,446 | ₩35,660 | +0.34% | 127 |
|---|
| 2026.02.27 | ₩35,553 | ₩35,633 | ₩35,313 | ₩35,633 | +0.23% | 127 |
|---|
| 2026.02.26 | ₩35,633 | ₩35,673 | ₩35,500 | ₩35,593 | -0.11% | 3.6만 |
|---|
| 2026.02.25 | ₩35,553 | ₩35,633 | ₩35,500 | ₩35,633 | +0.23% | 127 |
|---|
| 2026.02.24 | ₩35,593 | ₩35,607 | ₩35,440 | ₩35,486 | -0.30% | 127 |
|---|
| 2026.02.23 | ₩35,607 | ₩35,607 | ₩35,433 | ₩35,527 | -0.22% | 127 |
|---|
| 2026.02.20 | ₩35,553 | ₩35,658 | ₩35,500 | ₩35,567 | +0.04% | 2.1만 |
|---|
| 2026.02.19 | ₩35,553 | ₩35,633 | ₩35,366 | ₩35,513 | -0.11% | 4.4만 |
|---|
| 2026.02.18 | ₩35,565 | ₩35,660 | ₩35,384 | ₩35,567 | +0.00% | 5.6만 |
|---|
| 2026.02.17 | ₩35,433 | ₩35,660 | ₩35,340 | ₩35,527 | +0.26% | 4.9만 |
|---|
| 2026.02.13 | ₩35,353 | ₩35,433 | ₩35,300 | ₩35,366 | +0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩35,406 | ₩35,593 | ₩35,246 | ₩35,273 | -0.38% | 7.6만 |
|---|
| 2026.02.11 | ₩35,420 | ₩35,500 | ₩35,420 | ₩35,420 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩35,446 | ₩35,520 | ₩35,380 | ₩35,420 | -0.08% | 3.9만 |
|---|
| 2026.02.09 | ₩35,433 | ₩35,468 | ₩35,366 | ₩35,380 | -0.15% | 4.7만 |
|---|
| 2026.02.06 | ₩35,460 | ₩35,567 | ₩35,326 | ₩35,353 | -0.30% | 4.3만 |
|---|
| 2026.02.05 | ₩35,446 | ₩35,600 | ₩35,353 | ₩35,420 | -0.08% | 6.2만 |
|---|
| 2026.02.04 | ₩35,620 | ₩35,647 | ₩35,473 | ₩35,540 | -0.22% | 5.9만 |
|---|
| 2026.02.03 | ₩35,700 | ₩35,700 | ₩35,406 | ₩35,660 | -0.11% | 12.3만 |
|---|
| 2026.02.02 | ₩35,647 | ₩35,767 | ₩35,527 | ₩35,527 | -0.34% | 6.8만 |
|---|
| 2026.01.30 | ₩35,433 | ₩35,700 | ₩35,364 | ₩35,660 | +0.64% | 5.3만 |
|---|
| 2026.01.29 | ₩35,553 | ₩35,553 | ₩35,353 | ₩35,446 | -0.30% | 6.3만 |
|---|
| 2026.01.28 | ₩35,393 | ₩35,553 | ₩35,340 | ₩35,553 | +0.45% | 5.2만 |
|---|
| 2026.01.27 | ₩35,300 | ₩35,393 | ₩35,260 | ₩35,366 | +0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩35,393 | ₩35,486 | ₩35,340 | ₩35,366 | -0.08% | 4.6만 |
|---|
| 2026.01.23 | ₩35,273 | ₩35,393 | ₩35,233 | ₩35,373 | +0.28% | 5.4만 |
|---|
| 2026.01.22 | ₩35,206 | ₩35,273 | ₩35,139 | ₩35,233 | +0.08% | 5.3만 |
|---|
| 2026.01.21 | ₩35,139 | ₩35,300 | ₩35,059 | ₩35,139 | 0.00% | 3.9만 |
|---|
| 2026.01.20 | ₩35,099 | ₩35,153 | ₩34,966 | ₩35,099 | 0.00% | 5.9만 |
|---|
| 2026.01.16 | ₩35,206 | ₩35,206 | ₩35,126 | ₩35,166 | -0.11% | 3.3만 |
|---|
| 2026.01.15 | ₩35,073 | ₩35,239 | ₩35,073 | ₩35,166 | +0.27% | 8만 |
|---|
| 2026.01.14 | ₩35,126 | ₩35,233 | ₩35,123 | ₩35,206 | +0.23% | 2.4만 |
|---|
| 2026.01.13 | ₩35,193 | ₩35,220 | ₩35,101 | ₩35,153 | -0.11% | 3.6만 |
|---|
| 2026.01.12 | ₩35,099 | ₩35,193 | ₩35,073 | ₩35,139 | +0.11% | 3.2만 |
|---|
| 2026.01.09 | ₩35,073 | ₩35,099 | ₩34,966 | ₩35,073 | 0.00% | 4.8만 |
|---|
| 2026.01.08 | ₩35,073 | ₩35,139 | ₩34,806 | ₩35,033 | -0.11% | 2.6만 |
|---|
| 2026.01.07 | ₩35,099 | ₩35,127 | ₩35,073 | ₩35,099 | 0.00% | 2.5만 |
|---|
| 2026.01.06 | ₩35,113 | ₩35,139 | ₩35,006 | ₩35,099 | -0.04% | 3.9만 |
|---|
| 2026.01.05 | ₩35,153 | ₩35,206 | ₩35,059 | ₩35,113 | -0.11% | 5.8만 |
|---|
| 2026.01.02 | ₩35,113 | ₩35,213 | ₩35,099 | ₩35,113 | 0.00% | 6.7만 |
|---|
| 2025.12.31 | ₩35,166 | ₩35,198 | ₩35,019 | ₩35,113 | -0.15% | 9.1만 |
|---|
| 2025.12.30 | ₩35,687 | ₩35,753 | ₩35,673 | ₩35,753 | +0.19% | 4.7만 |
|---|
| 2025.12.29 | ₩35,580 | ₩35,727 | ₩35,580 | ₩35,700 | +0.34% | 4.5만 |
|---|
| 2025.12.26 | ₩35,593 | ₩35,687 | ₩35,593 | ₩35,687 | +0.26% | 5.4만 |
|---|
| 2025.12.24 | ₩35,406 | ₩35,593 | ₩35,406 | ₩35,580 | +0.49% | 3.6만 |
|---|
| 2025.12.23 | ₩35,567 | ₩35,582 | ₩35,433 | ₩35,486 | -0.23% | 3.3만 |
|---|
| 2025.12.22 | ₩35,580 | ₩35,593 | ₩35,500 | ₩35,580 | 0.00% | 3.4만 |
|---|
| 2025.12.19 | ₩35,540 | ₩35,620 | ₩35,433 | ₩35,540 | 0.00% | 1.7만 |
|---|
| 2025.12.18 | ₩35,446 | ₩35,611 | ₩35,406 | ₩35,486 | +0.11% | 6.4만 |
|---|
| 2025.12.17 | ₩35,446 | ₩35,633 | ₩35,433 | ₩35,433 | -0.04% | 2.9만 |
|---|
| 2025.12.16 | ₩35,460 | ₩35,566 | ₩35,433 | ₩35,527 | +0.19% | 4.3만 |
|---|
| 2025.12.15 | ₩35,326 | ₩35,580 | ₩35,233 | ₩35,553 | +0.64% | 7.6만 |
|---|
| 2025.12.12 | ₩35,340 | ₩35,406 | ₩35,220 | ₩35,300 | -0.11% | 4.7만 |
|---|
| 2025.12.11 | ₩35,420 | ₩35,567 | ₩35,326 | ₩35,366 | -0.15% | 2.3만 |
|---|
| 2025.12.10 | ₩35,420 | ₩35,490 | ₩35,340 | ₩35,420 | 0.00% | 3.5만 |
|---|
| 2025.12.09 | ₩35,553 | ₩35,632 | ₩35,346 | ₩35,446 | -0.30% | 3.2만 |
|---|
| 2025.12.08 | ₩35,513 | ₩35,690 | ₩35,451 | ₩35,500 | -0.04% | 2.2만 |
|---|
| 2025.12.05 | ₩35,607 | ₩35,633 | ₩35,500 | ₩35,540 | -0.19% | 2.9만 |
|---|
| 2025.12.04 | ₩35,633 | ₩35,660 | ₩35,500 | ₩35,527 | -0.30% | 3만 |
|---|
| 2025.12.03 | ₩35,593 | ₩35,687 | ₩35,453 | ₩35,567 | -0.07% | 3만 |
|---|
| 2025.12.02 | ₩35,473 | ₩35,620 | ₩35,340 | ₩35,500 | +0.08% | 2.5만 |
|---|
| 2025.12.01 | ₩35,433 | ₩35,515 | ₩35,340 | ₩35,393 | -0.11% | 3.1만 |
|---|
| 2025.11.28 | ₩35,607 | ₩35,607 | ₩35,380 | ₩35,420 | -0.52% | 2.3만 |
|---|
| 2025.11.26 | ₩35,607 | ₩35,753 | ₩35,460 | ₩35,533 | -0.21% | 1.9만 |
|---|
| 2025.11.25 | ₩35,700 | ₩35,753 | ₩35,446 | ₩35,527 | -0.49% | 3.6만 |
|---|
| 2025.11.24 | ₩35,687 | ₩35,793 | ₩35,500 | ₩35,607 | -0.22% | 3.9만 |
|---|
| 2025.11.21 | ₩35,620 | ₩35,687 | ₩35,513 | ₩35,607 | -0.04% | 2.7만 |
|---|
| 2025.11.20 | ₩35,540 | ₩35,700 | ₩35,260 | ₩35,557 | +0.05% | 6.3만 |
|---|
| 2025.11.19 | ₩35,567 | ₩35,567 | ₩35,421 | ₩35,446 | -0.34% | 3.9만 |
|---|
| 2025.11.18 | ₩35,460 | ₩35,633 | ₩35,366 | ₩35,620 | +0.45% | 2.1만 |
|---|
| 2025.11.17 | ₩35,607 | ₩35,607 | ₩35,313 | ₩35,433 | -0.49% | 1.8만 |
|---|
| 2025.11.14 | ₩35,607 | ₩35,700 | ₩35,420 | ₩35,607 | 0.00% | 1.9만 |
|---|
| 2025.11.13 | ₩35,687 | ₩35,687 | ₩35,433 | ₩35,580 | -0.30% | 2.7만 |
|---|
| 2025.11.12 | ₩35,820 | ₩35,820 | ₩35,473 | ₩35,687 | -0.37% | 3만 |
|---|
| 2025.11.11 | ₩35,740 | ₩35,820 | ₩35,553 | ₩35,802 | +0.17% | 1만 |
|---|
| 2025.11.10 | ₩35,660 | ₩35,740 | ₩35,513 | ₩35,693 | +0.09% | 1.9만 |
|---|
| 2025.11.07 | ₩35,660 | ₩35,660 | ₩35,460 | ₩35,553 | -0.30% | 1.9만 |
|---|
| 2025.11.06 | ₩35,607 | ₩35,633 | ₩35,407 | ₩35,633 | +0.07% | 1.8만 |
|---|
| 2025.11.05 | ₩35,406 | ₩35,619 | ₩35,366 | ₩35,527 | +0.34% | 4.3만 |
|---|
| 2025.11.04 | ₩35,366 | ₩35,454 | ₩35,212 | ₩35,353 | -0.04% | 3.5만 |
|---|
| 2025.11.03 | ₩35,513 | ₩35,527 | ₩35,366 | ₩35,380 | -0.38% | 5.6만 |
|---|
| 2025.10.31 | ₩35,553 | ₩35,647 | ₩35,340 | ₩35,406 | -0.41% | 6.2만 |
|---|
| 2025.10.30 | ₩35,607 | ₩35,650 | ₩35,433 | ₩35,500 | -0.30% | 3.8만 |
|---|
| 2025.10.29 | ₩35,727 | ₩35,753 | ₩35,633 | ₩35,687 | -0.11% | 2.2만 |
|---|
| 2025.10.28 | ₩35,727 | ₩35,727 | ₩35,607 | ₩35,727 | 0.00% | 2.3만 |
|---|
| 2025.10.27 | ₩35,753 | ₩35,767 | ₩35,527 | ₩35,700 | -0.15% | 3.2만 |
|---|
| 2025.10.24 | ₩35,727 | ₩35,767 | ₩35,607 | ₩35,700 | -0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩35,740 | ₩35,767 | ₩35,420 | ₩35,660 | -0.22% | 8.3만 |
|---|
| 2025.10.22 | ₩35,753 | ₩35,767 | ₩35,553 | ₩35,687 | -0.19% | 2.8만 |
|---|
| 2025.10.21 | ₩35,700 | ₩35,820 | ₩35,687 | ₩35,713 | +0.04% | 1.6만 |
|---|
| 2025.10.20 | ₩35,687 | ₩35,740 | ₩35,567 | ₩35,700 | +0.04% | 2.3만 |
|---|
| 2025.10.17 | ₩35,460 | ₩35,687 | ₩35,393 | ₩35,620 | +0.45% | 1.8만 |
|---|
| 2025.10.16 | ₩35,538 | ₩35,580 | ₩35,380 | ₩35,433 | -0.29% | 3.4만 |
|---|
| 2025.10.15 | ₩35,713 | ₩35,740 | ₩35,460 | ₩35,567 | -0.41% | 3.9만 |
|---|
| 2025.10.14 | ₩35,446 | ₩35,700 | ₩35,380 | ₩35,607 | +0.45% | 2.8만 |
|---|
| 2025.10.13 | ₩35,527 | ₩35,540 | ₩35,414 | ₩35,433 | -0.26% | 2.2만 |
|---|
| 2025.10.10 | ₩35,647 | ₩35,647 | ₩35,313 | ₩35,380 | -0.75% | 2.6만 |
|---|
