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 | ₩33,787 | ₩33,881 | ₩33,747 | ₩33,760 | -0.08% | 4.4만 |
| 2026.10.08 | ₩33,787 | ₩33,867 | ₩33,707 | ₩33,854 | +0.20% | 6.9만 |
| 2026.10.07 | ₩33,787 | ₩33,974 | ₩33,774 | ₩33,787 | 0.00% | 7.1만 |
| 2026.10.06 | ₩33,827 | ₩33,961 | ₩33,815 | ₩33,947 | +0.36% | 8.7만 |
| 2026.10.05 | ₩33,720 | ₩33,974 | ₩33,720 | ₩33,907 | +0.55% | 8만 |
| 2026.10.02 | ₩33,787 | ₩34,041 | ₩33,680 | ₩33,774 | -0.04% | 12.8만 |
| 2026.10.01 | ₩33,740 | ₩33,903 | ₩33,587 | ₩33,720 | -0.06% | 15만 |
| 2026.09.30 | ₩34,361 | ₩34,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,720 |
| -1.86% |
| 17.1만 |
| 2026.09.29 | ₩34,815 | ₩35,109 | ₩34,788 | ₩34,842 | +0.08% | 7.8만 |
|---|
| 2026.09.28 | ₩34,802 | ₩34,908 | ₩34,708 | ₩34,895 | +0.27% | 4.4만 |
|---|
| 2026.09.25 | ₩34,802 | ₩34,900 | ₩34,575 | ₩34,842 | +0.12% | 2.7만 |
|---|
| 2026.09.24 | ₩34,855 | ₩34,935 | ₩34,374 | ₩34,868 | +0.04% | 7.2만 |
|---|
| 2026.09.23 | ₩34,922 | ₩34,922 | ₩34,664 | ₩34,868 | -0.15% | 4.7만 |
|---|
| 2026.09.22 | ₩34,975 | ₩34,975 | ₩34,842 | ₩34,908 | -0.19% | 3.7만 |
|---|
| 2026.09.21 | ₩34,882 | ₩35,082 | ₩34,767 | ₩34,948 | +0.19% | 3만 |
|---|
| 2026.09.18 | ₩34,842 | ₩34,980 | ₩34,735 | ₩34,882 | +0.11% | 2.5만 |
|---|
| 2026.09.17 | ₩34,962 | ₩35,116 | ₩34,735 | ₩34,868 | -0.27% | 3.9만 |
|---|
| 2026.09.16 | ₩34,521 | ₩35,015 | ₩34,521 | ₩34,828 | +0.89% | 6만 |
|---|
| 2026.09.15 | ₩34,401 | ₩34,608 | ₩34,401 | ₩34,575 | +0.50% | 5.4만 |
|---|
| 2026.09.14 | ₩34,441 | ₩34,548 | ₩34,388 | ₩34,455 | +0.04% | 5.7만 |
|---|
| 2026.09.11 | ₩34,441 | ₩34,508 | ₩34,388 | ₩34,455 | +0.04% | 4만 |
|---|
| 2026.09.10 | ₩34,455 | ₩34,615 | ₩34,389 | ₩34,428 | -0.08% | 4만 |
|---|
| 2026.09.09 | ₩34,481 | ₩34,632 | ₩34,468 | ₩34,561 | +0.23% | 4만 |
|---|
| 2026.09.08 | ₩34,641 | ₩34,762 | ₩34,468 | ₩34,468 | -0.50% | 2.9만 |
|---|
| 2026.09.04 | ₩34,495 | ₩34,748 | ₩34,495 | ₩34,535 | +0.12% | 2.4만 |
|---|
| 2026.09.03 | ₩34,455 | ₩34,814 | ₩34,455 | ₩34,588 | +0.39% | 8.7만 |
|---|
| 2026.09.02 | ₩34,561 | ₩34,561 | ₩34,428 | ₩34,508 | -0.15% | 6.5만 |
|---|
| 2026.09.01 | ₩34,508 | ₩34,669 | ₩34,428 | ₩34,481 | -0.08% | 5.3만 |
|---|
| 2026.08.31 | ₩34,628 | ₩34,628 | ₩34,401 | ₩34,508 | -0.35% | 11.2만 |
|---|
| 2026.08.28 | ₩34,795 | ₩34,948 | ₩34,575 | ₩34,628 | -0.48% | 5.9만 |
|---|
| 2026.08.27 | ₩34,681 | ₩34,989 | ₩34,601 | ₩34,668 | -0.04% | 2만 |
|---|
| 2026.08.26 | ₩34,868 | ₩34,951 | ₩34,641 | ₩34,681 | -0.54% | 1.6만 |
|---|
| 2026.08.25 | ₩34,641 | ₩35,002 | ₩34,549 | ₩34,842 | +0.58% | 14.8만 |
|---|
| 2026.08.24 | ₩34,495 | ₩34,641 | ₩34,441 | ₩34,521 | +0.08% | 4.7만 |
|---|
| 2026.08.21 | ₩34,601 | ₩34,610 | ₩34,414 | ₩34,441 | -0.46% | 5.1만 |
|---|
| 2026.08.20 | ₩34,561 | ₩34,615 | ₩34,528 | ₩34,601 | +0.12% | 4.1만 |
|---|
| 2026.08.19 | ₩34,588 | ₩34,678 | ₩34,555 | ₩34,588 | 0.00% | 3.9만 |
|---|
| 2026.08.18 | ₩34,588 | ₩34,676 | ₩34,481 | ₩34,552 | -0.11% | 6.5만 |
|---|
| 2026.08.17 | ₩34,695 | ₩34,715 | ₩34,561 | ₩34,575 | -0.35% | 2만 |
|---|
| 2026.08.14 | ₩34,641 | ₩34,794 | ₩34,602 | ₩34,708 | +0.19% | 2.9만 |
|---|
| 2026.08.13 | ₩34,628 | ₩34,742 | ₩34,575 | ₩34,641 | +0.04% | 3.4만 |
|---|
| 2026.08.12 | ₩34,641 | ₩34,708 | ₩34,548 | ₩34,628 | -0.04% | 2.3만 |
|---|
| 2026.08.11 | ₩34,508 | ₩34,748 | ₩34,508 | ₩34,628 | +0.35% | 4.2만 |
|---|
| 2026.08.10 | ₩34,668 | ₩34,668 | ₩34,475 | ₩34,508 | -0.46% | 3.1만 |
|---|
| 2026.08.07 | ₩34,588 | ₩34,681 | ₩34,535 | ₩34,575 | -0.04% | 8.2만 |
|---|
| 2026.08.06 | ₩34,575 | ₩34,708 | ₩34,495 | ₩34,548 | -0.08% | 4.8만 |
|---|
| 2026.08.05 | ₩34,668 | ₩34,695 | ₩34,575 | ₩34,588 | -0.23% | 3.2만 |
|---|
| 2026.08.04 | ₩34,695 | ₩34,708 | ₩34,588 | ₩34,588 | -0.31% | 3.9만 |
|---|
| 2026.08.03 | ₩34,681 | ₩34,703 | ₩34,561 | ₩34,615 | -0.19% | 7.8만 |
|---|
| 2026.07.31 | ₩34,575 | ₩34,681 | ₩34,535 | ₩34,601 | +0.08% | 12.7만 |
|---|
| 2026.07.30 | ₩34,722 | ₩34,722 | ₩34,548 | ₩34,615 | -0.31% | 4.9만 |
|---|
| 2026.07.29 | ₩34,668 | ₩34,695 | ₩34,495 | ₩34,548 | -0.35% | 4.1만 |
|---|
| 2026.07.28 | ₩34,548 | ₩34,708 | ₩34,548 | ₩34,601 | +0.15% | 4.1만 |
|---|
| 2026.07.27 | ₩34,615 | ₩34,641 | ₩34,414 | ₩34,561 | -0.15% | 2.5만 |
|---|
| 2026.07.24 | ₩34,601 | ₩34,601 | ₩34,501 | ₩34,535 | -0.19% | 1.5만 |
|---|
| 2026.07.23 | ₩34,374 | ₩34,628 | ₩34,374 | ₩34,521 | +0.43% | 4.6만 |
|---|
| 2026.07.22 | ₩34,508 | ₩34,695 | ₩34,495 | ₩34,495 | -0.04% | 2.2만 |
|---|
| 2026.07.21 | ₩34,722 | ₩34,828 | ₩34,468 | ₩34,508 | -0.62% | 5.8만 |
|---|
| 2026.07.20 | ₩34,788 | ₩34,802 | ₩34,695 | ₩34,735 | -0.15% | 2.9만 |
|---|
| 2026.07.17 | ₩34,722 | ₩34,802 | ₩34,615 | ₩34,788 | +0.19% | 3.1만 |
|---|
| 2026.07.16 | ₩34,628 | ₩34,681 | ₩34,601 | ₩34,655 | +0.08% | 3.2만 |
|---|
| 2026.07.15 | ₩34,735 | ₩34,775 | ₩34,615 | ₩34,655 | -0.23% | 4.6만 |
|---|
| 2026.07.14 | ₩34,641 | ₩34,708 | ₩34,641 | ₩34,641 | 0.00% | 2.5만 |
|---|
| 2026.07.13 | ₩34,641 | ₩34,728 | ₩34,628 | ₩34,641 | 0.00% | 2.9만 |
|---|
| 2026.07.10 | ₩34,641 | ₩34,815 | ₩34,628 | ₩34,641 | 0.00% | 2.5만 |
|---|
| 2026.07.09 | ₩34,668 | ₩34,795 | ₩34,641 | ₩34,641 | -0.08% | 2만 |
|---|
| 2026.07.08 | ₩34,708 | ₩34,788 | ₩34,588 | ₩34,681 | -0.08% | 4.2만 |
|---|
| 2026.07.07 | ₩34,855 | ₩34,882 | ₩34,708 | ₩34,708 | -0.42% | 3.7만 |
|---|
| 2026.07.06 | ₩34,775 | ₩34,828 | ₩34,681 | ₩34,722 | -0.15% | 3.9만 |
|---|
| 2026.07.02 | ₩34,775 | ₩34,815 | ₩34,668 | ₩34,668 | -0.31% | 2.2만 |
|---|
| 2026.07.01 | ₩34,641 | ₩34,801 | ₩34,641 | ₩34,708 | +0.19% | 2.1만 |
|---|
| 2026.06.30 | ₩34,521 | ₩34,815 | ₩34,294 | ₩34,735 | +0.62% | 31.9만 |
|---|
| 2026.06.29 | ₩34,975 | ₩35,175 | ₩34,922 | ₩35,042 | +0.19% | 9.6만 |
|---|
| 2026.06.26 | ₩34,855 | ₩35,095 | ₩34,855 | ₩34,975 | +0.34% | 8만 |
|---|
| 2026.06.25 | ₩34,922 | ₩35,002 | ₩34,788 | ₩35,002 | +0.23% | 17.8만 |
|---|
| 2026.06.24 | ₩34,989 | ₩35,069 | ₩34,882 | ₩34,882 | -0.31% | 2.8만 |
|---|
| 2026.06.23 | ₩34,935 | ₩35,042 | ₩34,908 | ₩34,975 | +0.11% | 3.2만 |
|---|
| 2026.06.22 | ₩34,935 | ₩35,042 | ₩34,802 | ₩34,989 | +0.15% | 6.9만 |
|---|
| 2026.06.18 | ₩34,828 | ₩35,015 | ₩34,828 | ₩35,015 | +0.54% | 2.2만 |
|---|
| 2026.06.17 | ₩34,842 | ₩34,948 | ₩34,815 | ₩34,815 | -0.08% | 2.8만 |
|---|
| 2026.06.16 | ₩34,882 | ₩34,948 | ₩34,868 | ₩34,882 | 0.00% | 2.2만 |
|---|
| 2026.06.15 | ₩34,802 | ₩35,015 | ₩34,788 | ₩34,935 | +0.38% | 2.9만 |
|---|
| 2026.06.12 | ₩34,788 | ₩34,902 | ₩34,708 | ₩34,802 | +0.04% | 3.6만 |
|---|
| 2026.06.11 | ₩34,708 | ₩34,975 | ₩34,628 | ₩34,962 | +0.73% | 3.6만 |
|---|
| 2026.06.10 | ₩34,681 | ₩34,815 | ₩34,575 | ₩34,628 | -0.15% | 5.5만 |
|---|
| 2026.06.09 | ₩34,788 | ₩34,842 | ₩34,608 | ₩34,748 | -0.12% | 4.9만 |
|---|
| 2026.06.08 | ₩34,788 | ₩34,814 | ₩34,708 | ₩34,775 | -0.04% | 2.4만 |
|---|
| 2026.06.05 | ₩34,681 | ₩34,802 | ₩34,655 | ₩34,708 | +0.08% | 7.1만 |
|---|
| 2026.06.04 | ₩34,708 | ₩34,828 | ₩34,708 | ₩34,708 | 0.00% | 3.5만 |
|---|
| 2026.06.03 | ₩34,908 | ₩34,935 | ₩34,708 | ₩34,708 | -0.57% | 4.5만 |
|---|
| 2026.06.02 | ₩34,908 | ₩34,989 | ₩34,815 | ₩34,842 | -0.19% | 3.6만 |
|---|
| 2026.06.01 | ₩34,895 | ₩35,109 | ₩34,842 | ₩34,962 | +0.19% | 1.6만 |
|---|
| 2026.05.29 | ₩35,015 | ₩35,109 | ₩34,802 | ₩34,855 | -0.46% | 5만 |
|---|
| 2026.05.28 | ₩34,975 | ₩35,109 | ₩34,855 | ₩34,962 | -0.04% | 3.1만 |
|---|
| 2026.05.27 | ₩34,722 | ₩35,015 | ₩34,722 | ₩34,888 | +0.48% | 3.9만 |
|---|
| 2026.05.26 | ₩34,802 | ₩34,882 | ₩34,588 | ₩34,788 | -0.04% | 2.7만 |
|---|
| 2026.05.22 | ₩34,748 | ₩34,947 | ₩34,575 | ₩34,668 | -0.23% | 3만 |
|---|
| 2026.05.21 | ₩34,641 | ₩34,935 | ₩34,588 | ₩34,695 | +0.15% | 4.4만 |
|---|
| 2026.05.20 | ₩34,615 | ₩34,895 | ₩34,602 | ₩34,775 | +0.46% | 2.4만 |
|---|
| 2026.05.19 | ₩34,788 | ₩34,788 | ₩34,615 | ₩34,628 | -0.46% | 2.4만 |
|---|
| 2026.05.18 | ₩34,882 | ₩35,015 | ₩34,775 | ₩34,835 | -0.13% | 2.2만 |
|---|
| 2026.05.15 | ₩34,815 | ₩34,868 | ₩34,642 | ₩34,735 | -0.23% | 2.7만 |
|---|
| 2026.05.14 | ₩34,802 | ₩34,975 | ₩34,775 | ₩34,868 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩34,762 | ₩34,910 | ₩34,748 | ₩34,822 | +0.17% | 1.4만 |
|---|
| 2026.05.12 | ₩34,975 | ₩34,975 | ₩34,762 | ₩34,802 | -0.50% | 3.2만 |
|---|
| 2026.05.11 | ₩34,975 | ₩34,989 | ₩34,855 | ₩34,962 | -0.04% | 1.6만 |
|---|
| 2026.05.08 | ₩34,962 | ₩35,055 | ₩34,724 | ₩34,908 | -0.15% | 3.5만 |
|---|
| 2026.05.07 | ₩34,948 | ₩35,029 | ₩34,782 | ₩34,882 | -0.19% | 3.6만 |
|---|
| 2026.05.06 | ₩35,015 | ₩35,042 | ₩34,908 | ₩34,948 | -0.19% | 2.1만 |
|---|
| 2026.05.05 | ₩34,828 | ₩35,002 | ₩34,802 | ₩34,922 | +0.27% | 3.7만 |
|---|
| 2026.05.04 | ₩34,788 | ₩34,962 | ₩34,722 | ₩34,828 | +0.12% | 2.4만 |
|---|
| 2026.05.01 | ₩35,002 | ₩35,015 | ₩34,735 | ₩34,895 | -0.31% | 1.6만 |
|---|
| 2026.04.30 | ₩34,735 | ₩35,029 | ₩34,616 | ₩34,962 | +0.65% | 12.5만 |
|---|
| 2026.04.29 | ₩34,548 | ₩34,842 | ₩34,481 | ₩34,695 | +0.43% | 3.6만 |
|---|
| 2026.04.28 | ₩34,775 | ₩34,842 | ₩34,481 | ₩34,508 | -0.77% | 4.4만 |
|---|
| 2026.04.27 | ₩34,762 | ₩34,865 | ₩34,628 | ₩34,719 | -0.12% | 1.9만 |
|---|
| 2026.04.24 | ₩34,601 | ₩34,771 | ₩34,575 | ₩34,708 | +0.31% | 1.2만 |
|---|
| 2026.04.23 | ₩34,708 | ₩34,802 | ₩34,637 | ₩34,681 | -0.08% | 2만 |
|---|
| 2026.04.22 | ₩34,748 | ₩34,775 | ₩34,455 | ₩34,628 | -0.35% | 1.6만 |
|---|
| 2026.04.21 | ₩34,641 | ₩34,868 | ₩34,575 | ₩34,621 | -0.06% | 2.2만 |
|---|
| 2026.04.20 | ₩34,668 | ₩34,775 | ₩34,611 | ₩34,695 | +0.08% | 5.2만 |
|---|
| 2026.04.17 | ₩34,628 | ₩34,775 | ₩34,628 | ₩34,681 | +0.15% | 4.8만 |
|---|
| 2026.04.16 | ₩34,722 | ₩34,762 | ₩34,521 | ₩34,561 | -0.46% | 2.7만 |
|---|
| 2026.04.15 | ₩34,748 | ₩34,775 | ₩34,615 | ₩34,655 | -0.27% | 5.2만 |
|---|
| 2026.04.14 | ₩34,668 | ₩34,775 | ₩34,508 | ₩34,748 | +0.23% | 4만 |
|---|
| 2026.04.13 | ₩34,401 | ₩34,601 | ₩34,401 | ₩34,548 | +0.43% | 3.4만 |
|---|
| 2026.04.10 | ₩34,374 | ₩34,575 | ₩34,374 | ₩34,508 | +0.39% | 1.9만 |
|---|
| 2026.04.09 | ₩34,455 | ₩34,615 | ₩34,348 | ₩34,361 | -0.27% | 3.1만 |
|---|
| 2026.04.08 | ₩34,575 | ₩34,641 | ₩34,374 | ₩34,535 | -0.12% | 0 |
|---|
| 2026.04.07 | ₩34,067 | ₩34,495 | ₩34,054 | ₩34,495 | +1.25% | 8.5만 |
|---|
| 2026.04.06 | ₩34,134 | ₩34,308 | ₩34,107 | ₩34,107 | -0.08% | 4.7만 |
|---|
| 2026.04.02 | ₩34,001 | ₩34,281 | ₩34,001 | ₩34,201 | +0.59% | 3.9만 |
|---|
| 2026.04.01 | ₩34,041 | ₩34,321 | ₩33,974 | ₩34,161 | +0.35% | 6.1만 |
|---|
| 2026.03.31 | ₩34,027 | ₩34,214 | ₩33,907 | ₩33,961 | -0.20% | 23.3만 |
|---|
| 2026.03.30 | ₩34,802 | ₩34,962 | ₩34,548 | ₩34,548 | -0.73% | 5.1만 |
|---|
| 2026.03.27 | ₩34,722 | ₩34,935 | ₩34,722 | ₩34,748 | +0.08% | 3.9만 |
|---|
| 2026.03.26 | ₩35,162 | ₩35,162 | ₩34,722 | ₩34,722 | -1.25% | 5.9만 |
|---|
| 2026.03.25 | ₩35,352 | ₩35,356 | ₩35,082 | ₩35,175 | -0.50% | 3.1만 |
|---|
| 2026.03.24 | ₩34,942 | ₩35,211 | ₩34,842 | ₩35,002 | +0.17% | 2.6만 |
|---|
| 2026.03.23 | ₩35,109 | ₩35,282 | ₩34,975 | ₩35,082 | -0.08% | 2.5만 |
|---|
| 2026.03.20 | ₩35,202 | ₩35,202 | ₩34,788 | ₩34,935 | -0.76% | 3.9만 |
|---|
| 2026.03.19 | ₩35,135 | ₩35,162 | ₩35,002 | ₩35,135 | 0.00% | 2만 |
|---|
| 2026.03.18 | ₩35,362 | ₩35,362 | ₩35,005 | ₩35,135 | -0.64% | 5.6만 |
|---|
| 2026.03.17 | ₩35,256 | ₩35,311 | ₩35,122 | ₩35,149 | -0.30% | 3만 |
|---|
| 2026.03.16 | ₩35,442 | ₩35,442 | ₩35,135 | ₩35,149 | -0.83% | 2.5만 |
|---|
| 2026.03.13 | ₩35,469 | ₩35,496 | ₩35,256 | ₩35,256 | -0.60% | 2만 |
|---|
| 2026.03.12 | ₩35,376 | ₩35,456 | ₩35,325 | ₩35,356 | -0.06% | 1.6만 |
|---|
| 2026.03.11 | ₩35,509 | ₩35,509 | ₩35,402 | ₩35,416 | -0.26% | 2.2만 |
|---|
| 2026.03.10 | ₩35,509 | ₩35,642 | ₩35,402 | ₩35,456 | -0.15% | 2.3만 |
|---|
| 2026.03.09 | ₩35,389 | ₩35,616 | ₩35,309 | ₩35,389 | -0.00% | 127 |
|---|
| 2026.03.06 | ₩35,536 | ₩35,587 | ₩35,428 | ₩35,469 | -0.19% | 127 |
|---|
| 2026.03.05 | ₩35,629 | ₩35,629 | ₩35,563 | ₩35,563 | -0.19% | 127 |
|---|
| 2026.03.04 | ₩35,603 | ₩35,683 | ₩35,509 | ₩35,629 | +0.07% | 127 |
|---|
| 2026.03.03 | ₩35,603 | ₩35,656 | ₩35,472 | ₩35,643 | +0.11% | 127 |
|---|
| 2026.03.02 | ₩35,549 | ₩35,734 | ₩35,456 | ₩35,669 | +0.34% | 127 |
|---|
| 2026.02.27 | ₩35,563 | ₩35,643 | ₩35,322 | ₩35,643 | +0.23% | 127 |
|---|
| 2026.02.26 | ₩35,643 | ₩35,683 | ₩35,509 | ₩35,603 | -0.11% | 3.6만 |
|---|
| 2026.02.25 | ₩35,563 | ₩35,643 | ₩35,509 | ₩35,643 | +0.23% | 127 |
|---|
| 2026.02.24 | ₩35,603 | ₩35,616 | ₩35,449 | ₩35,496 | -0.30% | 127 |
|---|
| 2026.02.23 | ₩35,616 | ₩35,616 | ₩35,442 | ₩35,536 | -0.22% | 127 |
|---|
| 2026.02.20 | ₩35,563 | ₩35,668 | ₩35,509 | ₩35,576 | +0.04% | 2.1만 |
|---|
| 2026.02.19 | ₩35,563 | ₩35,642 | ₩35,376 | ₩35,522 | -0.11% | 4.4만 |
|---|
| 2026.02.18 | ₩35,574 | ₩35,669 | ₩35,393 | ₩35,576 | +0.00% | 5.6만 |
|---|
| 2026.02.17 | ₩35,442 | ₩35,669 | ₩35,349 | ₩35,536 | +0.26% | 4.9만 |
|---|
| 2026.02.13 | ₩35,362 | ₩35,442 | ₩35,309 | ₩35,376 | +0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩35,416 | ₩35,603 | ₩35,256 | ₩35,282 | -0.38% | 7.6만 |
|---|
| 2026.02.11 | ₩35,429 | ₩35,509 | ₩35,429 | ₩35,429 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩35,456 | ₩35,529 | ₩35,389 | ₩35,429 | -0.08% | 3.9만 |
|---|
| 2026.02.09 | ₩35,442 | ₩35,477 | ₩35,376 | ₩35,389 | -0.15% | 4.7만 |
|---|
| 2026.02.06 | ₩35,469 | ₩35,576 | ₩35,336 | ₩35,362 | -0.30% | 4.3만 |
|---|
| 2026.02.05 | ₩35,456 | ₩35,609 | ₩35,362 | ₩35,429 | -0.08% | 6.2만 |
|---|
| 2026.02.04 | ₩35,629 | ₩35,656 | ₩35,482 | ₩35,549 | -0.22% | 5.9만 |
|---|
| 2026.02.03 | ₩35,709 | ₩35,709 | ₩35,416 | ₩35,669 | -0.11% | 12.3만 |
|---|
| 2026.02.02 | ₩35,656 | ₩35,776 | ₩35,536 | ₩35,536 | -0.34% | 6.8만 |
|---|
| 2026.01.30 | ₩35,442 | ₩35,709 | ₩35,373 | ₩35,669 | +0.64% | 5.3만 |
|---|
| 2026.01.29 | ₩35,563 | ₩35,563 | ₩35,362 | ₩35,456 | -0.30% | 6.3만 |
|---|
| 2026.01.28 | ₩35,402 | ₩35,563 | ₩35,349 | ₩35,563 | +0.45% | 5.2만 |
|---|
| 2026.01.27 | ₩35,309 | ₩35,402 | ₩35,269 | ₩35,376 | +0.19% | 1.9만 |
|---|
| 2026.01.26 | ₩35,402 | ₩35,496 | ₩35,349 | ₩35,376 | -0.08% | 4.6만 |
|---|
| 2026.01.23 | ₩35,282 | ₩35,402 | ₩35,242 | ₩35,382 | +0.28% | 5.4만 |
|---|
| 2026.01.22 | ₩35,215 | ₩35,282 | ₩35,149 | ₩35,242 | +0.08% | 5.3만 |
|---|
| 2026.01.21 | ₩35,149 | ₩35,309 | ₩35,069 | ₩35,149 | 0.00% | 3.9만 |
|---|
| 2026.01.20 | ₩35,109 | ₩35,162 | ₩34,975 | ₩35,109 | 0.00% | 5.9만 |
|---|
| 2026.01.16 | ₩35,215 | ₩35,215 | ₩35,135 | ₩35,175 | -0.11% | 3.3만 |
|---|
| 2026.01.15 | ₩35,082 | ₩35,248 | ₩35,082 | ₩35,175 | +0.27% | 8만 |
|---|
| 2026.01.14 | ₩35,135 | ₩35,242 | ₩35,133 | ₩35,215 | +0.23% | 2.4만 |
|---|
| 2026.01.13 | ₩35,202 | ₩35,229 | ₩35,110 | ₩35,162 | -0.11% | 3.6만 |
|---|
| 2026.01.12 | ₩35,109 | ₩35,202 | ₩35,082 | ₩35,149 | +0.11% | 3.2만 |
|---|
| 2026.01.09 | ₩35,082 | ₩35,109 | ₩34,975 | ₩35,082 | 0.00% | 4.8만 |
|---|
| 2026.01.08 | ₩35,082 | ₩35,149 | ₩34,815 | ₩35,042 | -0.11% | 2.6만 |
|---|
| 2026.01.07 | ₩35,109 | ₩35,136 | ₩35,082 | ₩35,109 | 0.00% | 2.5만 |
|---|
| 2026.01.06 | ₩35,122 | ₩35,149 | ₩35,015 | ₩35,109 | -0.04% | 3.9만 |
|---|
| 2026.01.05 | ₩35,162 | ₩35,215 | ₩35,069 | ₩35,122 | -0.11% | 5.8만 |
|---|
| 2026.01.02 | ₩35,122 | ₩35,222 | ₩35,109 | ₩35,122 | 0.00% | 6.7만 |
|---|
| 2025.12.31 | ₩35,175 | ₩35,207 | ₩35,029 | ₩35,122 | -0.15% | 9.1만 |
|---|
| 2025.12.30 | ₩35,696 | ₩35,763 | ₩35,683 | ₩35,763 | +0.19% | 4.7만 |
|---|
| 2025.12.29 | ₩35,589 | ₩35,736 | ₩35,589 | ₩35,709 | +0.34% | 4.5만 |
|---|
| 2025.12.26 | ₩35,603 | ₩35,696 | ₩35,603 | ₩35,696 | +0.26% | 5.4만 |
|---|
| 2025.12.24 | ₩35,416 | ₩35,603 | ₩35,416 | ₩35,589 | +0.49% | 3.6만 |
|---|
| 2025.12.23 | ₩35,576 | ₩35,591 | ₩35,442 | ₩35,496 | -0.23% | 3.3만 |
|---|
| 2025.12.22 | ₩35,589 | ₩35,603 | ₩35,509 | ₩35,589 | 0.00% | 3.4만 |
|---|
| 2025.12.19 | ₩35,549 | ₩35,629 | ₩35,442 | ₩35,549 | 0.00% | 1.7만 |
|---|
| 2025.12.18 | ₩35,456 | ₩35,620 | ₩35,416 | ₩35,496 | +0.11% | 6.4만 |
|---|
| 2025.12.17 | ₩35,456 | ₩35,643 | ₩35,442 | ₩35,442 | -0.04% | 2.9만 |
|---|
| 2025.12.16 | ₩35,469 | ₩35,576 | ₩35,442 | ₩35,536 | +0.19% | 4.3만 |
|---|
| 2025.12.15 | ₩35,336 | ₩35,589 | ₩35,242 | ₩35,563 | +0.64% | 7.6만 |
|---|
| 2025.12.12 | ₩35,349 | ₩35,416 | ₩35,229 | ₩35,309 | -0.11% | 4.7만 |
|---|
| 2025.12.11 | ₩35,429 | ₩35,576 | ₩35,336 | ₩35,376 | -0.15% | 2.3만 |
|---|
| 2025.12.10 | ₩35,429 | ₩35,499 | ₩35,350 | ₩35,429 | 0.00% | 3.5만 |
|---|
| 2025.12.09 | ₩35,563 | ₩35,641 | ₩35,355 | ₩35,456 | -0.30% | 3.2만 |
|---|
| 2025.12.08 | ₩35,522 | ₩35,699 | ₩35,461 | ₩35,509 | -0.04% | 2.2만 |
|---|
| 2025.12.05 | ₩35,616 | ₩35,642 | ₩35,509 | ₩35,549 | -0.19% | 2.9만 |
|---|
| 2025.12.04 | ₩35,643 | ₩35,669 | ₩35,509 | ₩35,536 | -0.30% | 3만 |
|---|
| 2025.12.03 | ₩35,603 | ₩35,696 | ₩35,462 | ₩35,576 | -0.07% | 3만 |
|---|
| 2025.12.02 | ₩35,482 | ₩35,629 | ₩35,349 | ₩35,509 | +0.08% | 2.5만 |
|---|
| 2025.12.01 | ₩35,442 | ₩35,524 | ₩35,349 | ₩35,402 | -0.11% | 3.1만 |
|---|
| 2025.11.28 | ₩35,616 | ₩35,616 | ₩35,389 | ₩35,429 | -0.52% | 2.3만 |
|---|
| 2025.11.26 | ₩35,616 | ₩35,763 | ₩35,469 | ₩35,542 | -0.21% | 1.9만 |
|---|
| 2025.11.25 | ₩35,709 | ₩35,763 | ₩35,456 | ₩35,536 | -0.49% | 3.6만 |
|---|
| 2025.11.24 | ₩35,696 | ₩35,803 | ₩35,509 | ₩35,616 | -0.22% | 3.9만 |
|---|
| 2025.11.21 | ₩35,629 | ₩35,696 | ₩35,522 | ₩35,616 | -0.04% | 2.7만 |
|---|
| 2025.11.20 | ₩35,549 | ₩35,709 | ₩35,269 | ₩35,567 | +0.05% | 6.3만 |
|---|
| 2025.11.19 | ₩35,576 | ₩35,576 | ₩35,430 | ₩35,456 | -0.34% | 3.9만 |
|---|
| 2025.11.18 | ₩35,469 | ₩35,643 | ₩35,376 | ₩35,629 | +0.45% | 2.1만 |
|---|
| 2025.11.17 | ₩35,616 | ₩35,616 | ₩35,322 | ₩35,442 | -0.49% | 1.8만 |
|---|
| 2025.11.14 | ₩35,616 | ₩35,709 | ₩35,429 | ₩35,616 | 0.00% | 1.9만 |
|---|
| 2025.11.13 | ₩35,696 | ₩35,696 | ₩35,442 | ₩35,589 | -0.30% | 2.7만 |
|---|
| 2025.11.12 | ₩35,830 | ₩35,830 | ₩35,482 | ₩35,696 | -0.37% | 3만 |
|---|
| 2025.11.11 | ₩35,749 | ₩35,830 | ₩35,563 | ₩35,811 | +0.17% | 1만 |
|---|
| 2025.11.10 | ₩35,669 | ₩35,749 | ₩35,522 | ₩35,703 | +0.09% | 1.9만 |
|---|
| 2025.11.07 | ₩35,669 | ₩35,669 | ₩35,469 | ₩35,563 | -0.30% | 1.9만 |
|---|
| 2025.11.06 | ₩35,616 | ₩35,643 | ₩35,416 | ₩35,643 | +0.07% | 1.8만 |
|---|
| 2025.11.05 | ₩35,416 | ₩35,628 | ₩35,376 | ₩35,536 | +0.34% | 4.3만 |
|---|
| 2025.11.04 | ₩35,376 | ₩35,464 | ₩35,222 | ₩35,362 | -0.04% | 3.5만 |
|---|
| 2025.11.03 | ₩35,522 | ₩35,536 | ₩35,376 | ₩35,389 | -0.38% | 5.6만 |
|---|
| 2025.10.31 | ₩35,563 | ₩35,656 | ₩35,349 | ₩35,416 | -0.41% | 6.2만 |
|---|
| 2025.10.30 | ₩35,616 | ₩35,659 | ₩35,442 | ₩35,509 | -0.30% | 3.8만 |
|---|
| 2025.10.29 | ₩35,736 | ₩35,763 | ₩35,643 | ₩35,696 | -0.11% | 2.2만 |
|---|
| 2025.10.28 | ₩35,736 | ₩35,736 | ₩35,616 | ₩35,736 | 0.00% | 2.3만 |
|---|
| 2025.10.27 | ₩35,763 | ₩35,776 | ₩35,536 | ₩35,709 | -0.15% | 3.2만 |
|---|
| 2025.10.24 | ₩35,736 | ₩35,776 | ₩35,616 | ₩35,709 | -0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩35,749 | ₩35,776 | ₩35,429 | ₩35,669 | -0.22% | 8.3만 |
|---|
| 2025.10.22 | ₩35,763 | ₩35,776 | ₩35,563 | ₩35,696 | -0.19% | 2.8만 |
|---|
| 2025.10.21 | ₩35,709 | ₩35,830 | ₩35,696 | ₩35,723 | +0.04% | 1.6만 |
|---|
| 2025.10.20 | ₩35,696 | ₩35,749 | ₩35,576 | ₩35,709 | +0.04% | 2.3만 |
|---|
| 2025.10.17 | ₩35,469 | ₩35,696 | ₩35,402 | ₩35,629 | +0.45% | 1.8만 |
|---|
| 2025.10.16 | ₩35,547 | ₩35,589 | ₩35,389 | ₩35,442 | -0.29% | 3.4만 |
|---|
| 2025.10.15 | ₩35,723 | ₩35,749 | ₩35,469 | ₩35,576 | -0.41% | 3.9만 |
|---|
| 2025.10.14 | ₩35,456 | ₩35,709 | ₩35,389 | ₩35,616 | +0.45% | 2.8만 |
|---|
| 2025.10.13 | ₩35,536 | ₩35,549 | ₩35,424 | ₩35,442 | -0.26% | 2.2만 |
|---|
| 2025.10.10 | ₩35,656 | ₩35,656 | ₩35,322 | ₩35,389 | -0.75% | 2.6만 |
|---|
