시장 데이터를 불러오는 중
Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1, 2079 · AQNB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,797 | ₩34,797 | ₩34,304 | ₩34,342 | -1.31% | 1.8만 |
| 2026.10.08 | ₩35,077 | ₩35,077 | ₩34,743 | ₩34,757 | -0.91% | 8.9천 |
| 2026.10.07 | ₩35,037 | ₩35,251 | ₩34,930 | ₩34,930 | -0.31% | 2.8만 |
| 2026.10.06 | ₩35,024 | ₩35,345 | ₩35,024 | ₩35,104 | +0.23% | 1.1만 |
| 2026.10.05 | ₩35,184 | ₩35,264 | ₩34,970 | ₩35,158 | -0.08% | 1.1만 |
| 2026.10.02 | ₩35,598 | ₩35,812 | ₩35,211 | ₩35,291 | -0.86% | 7.3만 |
| 2026.10.01 | ₩35,037 | ₩36,039 | ₩34,944 | ₩35,478 | +1.26% | 13.7만 |
| 2026.09.30 | ₩35,318 | ₩35,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,224 |
| -0.26% |
| 8.8만 |
| 2026.09.29 | ₩34,654 | ₩35,158 | ₩34,654 | ₩34,997 | +0.99% | 8.9천 |
|---|
| 2026.09.28 | ₩35,104 | ₩35,104 | ₩34,570 | ₩34,877 | -0.65% | 7.5만 |
|---|
| 2026.09.25 | ₩34,984 | ₩35,310 | ₩34,934 | ₩35,104 | +0.34% | 2.3만 |
|---|
| 2026.09.24 | ₩34,904 | ₩35,117 | ₩34,904 | ₩34,984 | +0.23% | 7천 |
|---|
| 2026.09.23 | ₩34,970 | ₩35,144 | ₩34,802 | ₩34,904 | -0.19% | 9.9천 |
|---|
| 2026.09.22 | ₩35,131 | ₩35,251 | ₩34,970 | ₩34,997 | -0.38% | 1만 |
|---|
| 2026.09.21 | ₩35,251 | ₩35,264 | ₩35,011 | ₩35,117 | -0.38% | 1만 |
|---|
| 2026.09.18 | ₩35,104 | ₩35,186 | ₩35,031 | ₩35,077 | -0.08% | 1.4만 |
|---|
| 2026.09.17 | ₩35,091 | ₩35,211 | ₩34,957 | ₩35,117 | +0.08% | 9.1천 |
|---|
| 2026.09.16 | ₩34,984 | ₩35,278 | ₩34,944 | ₩35,091 | +0.31% | 3.1만 |
|---|
| 2026.09.15 | ₩34,636 | ₩34,930 | ₩33,968 | ₩34,917 | +0.81% | 16만 |
|---|
| 2026.09.14 | ₩34,930 | ₩34,997 | ₩34,877 | ₩34,984 | +0.15% | 2만 |
|---|
| 2026.09.11 | ₩35,198 | ₩35,198 | ₩34,917 | ₩35,011 | -0.53% | 1만 |
|---|
| 2026.09.10 | ₩34,930 | ₩35,104 | ₩34,917 | ₩35,024 | +0.27% | 1.4만 |
|---|
| 2026.09.09 | ₩34,957 | ₩35,251 | ₩34,957 | ₩35,037 | +0.23% | 1.4만 |
|---|
| 2026.09.08 | ₩34,944 | ₩35,264 | ₩34,930 | ₩35,051 | +0.31% | 6.9천 |
|---|
| 2026.09.04 | ₩34,783 | ₩35,211 | ₩34,783 | ₩35,037 | +0.73% | 1.3만 |
|---|
| 2026.09.03 | ₩34,757 | ₩35,151 | ₩34,757 | ₩34,904 | +0.42% | 1.1만 |
|---|
| 2026.09.02 | ₩35,024 | ₩35,184 | ₩34,783 | ₩34,864 | -0.46% | 1.4만 |
|---|
| 2026.09.01 | ₩35,184 | ₩35,238 | ₩34,930 | ₩35,024 | -0.46% | 1.3만 |
|---|
| 2026.08.31 | ₩35,371 | ₩35,371 | ₩34,917 | ₩35,198 | -0.49% | 1.9만 |
|---|
| 2026.08.28 | ₩35,037 | ₩35,198 | ₩34,977 | ₩35,117 | +0.23% | 1.4만 |
|---|
| 2026.08.27 | ₩34,997 | ₩35,144 | ₩34,997 | ₩35,131 | +0.38% | 1.8만 |
|---|
| 2026.08.26 | ₩35,144 | ₩35,144 | ₩34,890 | ₩35,024 | -0.34% | 3.5만 |
|---|
| 2026.08.25 | ₩34,944 | ₩35,115 | ₩34,944 | ₩35,024 | +0.23% | 1.2만 |
|---|
| 2026.08.24 | ₩34,823 | ₩35,117 | ₩34,783 | ₩34,944 | +0.35% | 2.2만 |
|---|
| 2026.08.21 | ₩34,757 | ₩35,011 | ₩34,730 | ₩34,823 | +0.19% | 2.1만 |
|---|
| 2026.08.20 | ₩34,890 | ₩35,051 | ₩34,825 | ₩34,837 | -0.15% | 4.5만 |
|---|
| 2026.08.19 | ₩34,970 | ₩35,144 | ₩34,797 | ₩34,944 | -0.08% | 3.5만 |
|---|
| 2026.08.18 | ₩34,142 | ₩34,917 | ₩34,142 | ₩34,810 | +1.96% | 13.1만 |
|---|
| 2026.08.17 | ₩34,276 | ₩34,282 | ₩34,194 | ₩34,229 | -0.14% | 5.5천 |
|---|
| 2026.08.14 | ₩34,182 | ₩34,316 | ₩34,174 | ₩34,276 | +0.27% | 6.3천 |
|---|
| 2026.08.13 | ₩34,142 | ₩34,316 | ₩34,142 | ₩34,262 | +0.35% | 5천 |
|---|
| 2026.08.12 | ₩34,209 | ₩34,209 | ₩34,155 | ₩34,193 | -0.05% | 5.1천 |
|---|
| 2026.08.11 | ₩34,142 | ₩34,222 | ₩34,142 | ₩34,195 | +0.16% | 5.1천 |
|---|
| 2026.08.10 | ₩34,209 | ₩34,342 | ₩34,155 | ₩34,209 | 0.00% | 6천 |
|---|
| 2026.08.07 | ₩34,209 | ₩34,262 | ₩34,155 | ₩34,209 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩34,222 | ₩34,262 | ₩34,169 | ₩34,169 | -0.16% | 1.2만 |
|---|
| 2026.08.05 | ₩34,235 | ₩34,289 | ₩34,209 | ₩34,256 | +0.06% | 9.2천 |
|---|
| 2026.08.04 | ₩34,329 | ₩34,356 | ₩34,209 | ₩34,249 | -0.23% | 8.7천 |
|---|
| 2026.08.03 | ₩34,356 | ₩34,356 | ₩34,142 | ₩34,302 | -0.16% | 4.4천 |
|---|
| 2026.07.31 | ₩34,075 | ₩34,369 | ₩34,075 | ₩34,356 | +0.82% | 2.8만 |
|---|
| 2026.07.30 | ₩34,048 | ₩34,182 | ₩34,048 | ₩34,089 | +0.12% | 8.1천 |
|---|
| 2026.07.29 | ₩34,155 | ₩34,182 | ₩34,075 | ₩34,129 | -0.08% | 1.2만 |
|---|
| 2026.07.28 | ₩34,075 | ₩34,137 | ₩34,075 | ₩34,089 | +0.04% | 8.8천 |
|---|
| 2026.07.27 | ₩34,035 | ₩34,115 | ₩34,035 | ₩34,062 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩34,035 | ₩34,075 | ₩33,968 | ₩34,048 | +0.04% | 3.5만 |
|---|
| 2026.07.23 | ₩34,075 | ₩34,102 | ₩34,035 | ₩34,062 | -0.04% | 1.8만 |
|---|
| 2026.07.22 | ₩34,075 | ₩34,129 | ₩34,075 | ₩34,102 | +0.08% | 7.3천 |
|---|
| 2026.07.21 | ₩34,089 | ₩34,195 | ₩34,008 | ₩34,075 | -0.04% | 3.8만 |
|---|
| 2026.07.20 | ₩34,075 | ₩34,182 | ₩34,075 | ₩34,115 | +0.12% | 5.6천 |
|---|
| 2026.07.17 | ₩34,075 | ₩34,142 | ₩33,995 | ₩34,089 | +0.04% | 1.9만 |
|---|
| 2026.07.16 | ₩34,075 | ₩34,167 | ₩34,008 | ₩34,075 | 0.00% | 3.9만 |
|---|
| 2026.07.15 | ₩34,169 | ₩34,169 | ₩34,035 | ₩34,075 | -0.27% | 1.6만 |
|---|
| 2026.07.14 | ₩34,022 | ₩34,089 | ₩34,022 | ₩34,089 | +0.20% | 6.5천 |
|---|
| 2026.07.13 | ₩34,129 | ₩34,155 | ₩34,008 | ₩34,068 | -0.18% | 1.4만 |
|---|
| 2026.07.10 | ₩34,022 | ₩34,222 | ₩34,008 | ₩34,022 | 0.00% | 1.6만 |
|---|
| 2026.07.09 | ₩34,113 | ₩34,142 | ₩34,068 | ₩34,068 | -0.13% | 7.6천 |
|---|
| 2026.07.08 | ₩33,995 | ₩34,113 | ₩33,995 | ₩34,062 | +0.20% | 5.7천 |
|---|
| 2026.07.07 | ₩34,115 | ₩34,129 | ₩34,008 | ₩34,101 | -0.04% | 6.9천 |
|---|
| 2026.07.06 | ₩33,982 | ₩34,102 | ₩33,982 | ₩34,102 | +0.35% | 8.9천 |
|---|
| 2026.07.02 | ₩34,129 | ₩34,129 | ₩33,888 | ₩33,982 | -0.43% | 6.9천 |
|---|
| 2026.07.01 | ₩34,089 | ₩34,142 | ₩34,062 | ₩34,075 | -0.04% | 1.2만 |
|---|
| 2026.06.30 | ₩34,048 | ₩34,142 | ₩33,982 | ₩34,062 | +0.04% | 29.6만 |
|---|
| 2026.06.29 | ₩34,048 | ₩34,115 | ₩34,048 | ₩34,089 | +0.12% | 1.6만 |
|---|
| 2026.06.26 | ₩34,048 | ₩34,155 | ₩34,048 | ₩34,155 | +0.31% | 1.4만 |
|---|
| 2026.06.25 | ₩34,134 | ₩34,169 | ₩34,008 | ₩34,129 | -0.02% | 5.3만 |
|---|
| 2026.06.24 | ₩33,942 | ₩34,249 | ₩33,942 | ₩34,142 | +0.59% | 10.1만 |
|---|
| 2026.06.23 | ₩33,942 | ₩34,048 | ₩33,875 | ₩33,875 | -0.20% | 1.1만 |
|---|
| 2026.06.22 | ₩34,195 | ₩34,195 | ₩33,888 | ₩33,928 | -0.78% | 1.7만 |
|---|
| 2026.06.18 | ₩34,169 | ₩34,235 | ₩34,089 | ₩34,089 | -0.23% | 1.4만 |
|---|
| 2026.06.17 | ₩34,195 | ₩34,233 | ₩34,142 | ₩34,195 | 0.00% | 6.3천 |
|---|
| 2026.06.16 | ₩34,209 | ₩34,249 | ₩34,142 | ₩34,155 | -0.16% | 1.3만 |
|---|
| 2026.06.15 | ₩34,222 | ₩34,316 | ₩34,222 | ₩34,235 | +0.04% | 1.6만 |
|---|
| 2026.06.12 | ₩34,757 | ₩34,904 | ₩34,757 | ₩34,850 | +0.27% | 5.8천 |
|---|
| 2026.06.11 | ₩34,730 | ₩34,790 | ₩34,730 | ₩34,757 | +0.08% | 1.7만 |
|---|
| 2026.06.10 | ₩34,703 | ₩34,823 | ₩34,636 | ₩34,814 | +0.32% | 6.3만 |
|---|
| 2026.06.09 | ₩34,676 | ₩34,877 | ₩34,636 | ₩34,730 | +0.15% | 4.3만 |
|---|
| 2026.06.08 | ₩34,703 | ₩34,781 | ₩34,676 | ₩34,703 | 0.00% | 1.4만 |
|---|
| 2026.06.05 | ₩34,690 | ₩34,811 | ₩34,623 | ₩34,783 | +0.27% | 5만 |
|---|
| 2026.06.04 | ₩34,707 | ₩34,810 | ₩34,610 | ₩34,717 | +0.03% | 7.5만 |
|---|
| 2026.06.03 | ₩34,676 | ₩34,848 | ₩34,676 | ₩34,717 | +0.12% | 1.2만 |
|---|
| 2026.06.02 | ₩34,717 | ₩34,877 | ₩34,717 | ₩34,783 | +0.19% | 2.6만 |
|---|
| 2026.06.01 | ₩34,636 | ₩34,743 | ₩34,636 | ₩34,717 | +0.23% | 1.7만 |
|---|
| 2026.05.29 | ₩34,877 | ₩34,877 | ₩34,676 | ₩34,676 | -0.57% | 1.6만 |
|---|
| 2026.05.28 | ₩34,877 | ₩34,877 | ₩34,761 | ₩34,797 | -0.23% | 5.7천 |
|---|
| 2026.05.27 | ₩34,904 | ₩34,904 | ₩34,676 | ₩34,757 | -0.42% | 1.7만 |
|---|
| 2026.05.26 | ₩34,810 | ₩34,904 | ₩34,770 | ₩34,830 | +0.06% | 6.9천 |
|---|
| 2026.05.22 | ₩34,770 | ₩34,944 | ₩34,770 | ₩34,890 | +0.35% | 5.2천 |
|---|
| 2026.05.21 | ₩34,850 | ₩35,077 | ₩34,757 | ₩34,877 | +0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩34,944 | ₩35,131 | ₩34,937 | ₩35,011 | +0.19% | 1.1만 |
|---|
| 2026.05.19 | ₩34,676 | ₩34,922 | ₩34,676 | ₩34,890 | +0.62% | 7.9천 |
|---|
| 2026.05.18 | ₩34,676 | ₩34,944 | ₩34,663 | ₩34,823 | +0.42% | 6.7천 |
|---|
| 2026.05.15 | ₩34,690 | ₩34,958 | ₩34,596 | ₩34,864 | +0.50% | 2.6만 |
|---|
| 2026.05.14 | ₩34,917 | ₩35,103 | ₩34,663 | ₩34,715 | -0.58% | 16.7만 |
|---|
| 2026.05.13 | ₩35,011 | ₩35,144 | ₩34,890 | ₩34,997 | -0.04% | 3.6천 |
|---|
| 2026.05.12 | ₩35,051 | ₩35,144 | ₩34,890 | ₩34,977 | -0.21% | 2.5만 |
|---|
| 2026.05.11 | ₩35,171 | ₩35,258 | ₩35,064 | ₩35,064 | -0.30% | 1.6만 |
|---|
| 2026.05.08 | ₩34,810 | ₩35,358 | ₩34,810 | ₩35,171 | +1.04% | 1.1만 |
|---|
| 2026.05.07 | ₩34,810 | ₩34,890 | ₩34,797 | ₩34,890 | +0.23% | 7.8천 |
|---|
| 2026.05.06 | ₩34,783 | ₩34,944 | ₩34,770 | ₩34,890 | +0.31% | 9.1천 |
|---|
| 2026.05.05 | ₩34,771 | ₩34,944 | ₩34,771 | ₩34,797 | +0.07% | 4.9천 |
|---|
| 2026.05.04 | ₩34,924 | ₩34,970 | ₩34,783 | ₩34,850 | -0.21% | 5.3천 |
|---|
| 2026.05.01 | ₩34,790 | ₩34,970 | ₩34,743 | ₩34,850 | +0.17% | 4.4천 |
|---|
| 2026.04.30 | ₩34,516 | ₩34,917 | ₩34,516 | ₩34,917 | +1.16% | 1.4만 |
|---|
| 2026.04.29 | ₩34,797 | ₩34,807 | ₩34,556 | ₩34,690 | -0.31% | 4.6천 |
|---|
| 2026.04.28 | ₩34,543 | ₩34,743 | ₩34,543 | ₩34,690 | +0.43% | 5천 |
|---|
| 2026.04.27 | ₩34,743 | ₩34,743 | ₩34,636 | ₩34,690 | -0.15% | 4.7천 |
|---|
| 2026.04.24 | ₩34,717 | ₩34,810 | ₩34,628 | ₩34,703 | -0.04% | 6.3천 |
|---|
| 2026.04.23 | ₩34,436 | ₩34,730 | ₩34,423 | ₩34,596 | +0.47% | 1.1만 |
|---|
| 2026.04.22 | ₩34,476 | ₩34,556 | ₩34,409 | ₩34,476 | 0.00% | 15.5만 |
|---|
| 2026.04.21 | ₩34,596 | ₩34,777 | ₩34,436 | ₩34,436 | -0.46% | 1.5만 |
|---|
| 2026.04.20 | ₩34,650 | ₩34,877 | ₩34,596 | ₩34,596 | -0.15% | 1.5만 |
|---|
| 2026.04.17 | ₩34,650 | ₩34,874 | ₩34,650 | ₩34,703 | +0.15% | 1.4만 |
|---|
| 2026.04.16 | ₩34,823 | ₩34,848 | ₩34,676 | ₩34,676 | -0.42% | 1.4만 |
|---|
| 2026.04.15 | ₩34,944 | ₩35,064 | ₩34,770 | ₩34,783 | -0.46% | 4.1만 |
|---|
| 2026.04.14 | ₩34,783 | ₩35,144 | ₩34,783 | ₩34,890 | +0.31% | 4.9만 |
|---|
| 2026.04.13 | ₩34,797 | ₩34,877 | ₩34,770 | ₩34,803 | +0.02% | 8.9천 |
|---|
| 2026.04.10 | ₩35,011 | ₩35,011 | ₩34,904 | ₩34,984 | -0.08% | 9.6천 |
|---|
| 2026.04.09 | ₩34,997 | ₩35,011 | ₩34,755 | ₩34,904 | -0.27% | 1만 |
|---|
| 2026.04.08 | ₩34,797 | ₩34,984 | ₩34,703 | ₩34,890 | +0.27% | 5.4천 |
|---|
| 2026.04.07 | ₩34,703 | ₩34,845 | ₩34,703 | ₩34,797 | +0.27% | 6.4천 |
|---|
| 2026.04.06 | ₩34,743 | ₩34,783 | ₩34,651 | ₩34,783 | +0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩34,703 | ₩34,783 | ₩34,543 | ₩34,743 | +0.12% | 2만 |
|---|
| 2026.04.01 | ₩34,770 | ₩34,823 | ₩34,676 | ₩34,757 | -0.04% | 3만 |
|---|
| 2026.03.31 | ₩34,449 | ₩35,011 | ₩34,369 | ₩34,850 | +1.16% | 64.6만 |
|---|
| 2026.03.30 | ₩34,329 | ₩34,516 | ₩34,138 | ₩34,289 | -0.12% | 1.8만 |
|---|
| 2026.03.27 | ₩34,436 | ₩34,463 | ₩34,195 | ₩34,195 | -0.70% | 2.7만 |
|---|
| 2026.03.26 | ₩34,369 | ₩34,543 | ₩34,115 | ₩34,342 | -0.08% | 2.8만 |
|---|
| 2026.03.25 | ₩34,396 | ₩34,543 | ₩34,209 | ₩34,342 | -0.16% | 1.7만 |
|---|
| 2026.03.24 | ₩34,329 | ₩34,570 | ₩34,142 | ₩34,269 | -0.18% | 4.1만 |
|---|
| 2026.03.23 | ₩34,182 | ₩34,570 | ₩34,075 | ₩34,222 | +0.12% | 2.3만 |
|---|
| 2026.03.20 | ₩34,650 | ₩34,650 | ₩34,035 | ₩34,195 | -1.31% | 63만 |
|---|
| 2026.03.19 | ₩34,596 | ₩34,596 | ₩34,209 | ₩34,235 | -1.04% | 28.5만 |
|---|
| 2026.03.18 | ₩34,650 | ₩34,650 | ₩34,289 | ₩34,382 | -0.77% | 5.5천 |
|---|
| 2026.03.17 | ₩34,262 | ₩34,690 | ₩34,262 | ₩34,525 | +0.77% | 1.4만 |
|---|
| 2026.03.16 | ₩34,276 | ₩34,476 | ₩34,276 | ₩34,356 | +0.23% | 1.4만 |
|---|
| 2026.03.13 | ₩34,342 | ₩34,396 | ₩34,155 | ₩34,396 | +0.16% | 2.1만 |
|---|
| 2026.03.12 | ₩34,782 | ₩34,944 | ₩34,782 | ₩34,944 | +0.46% | 1.7만 |
|---|
| 2026.03.11 | ₩34,877 | ₩34,877 | ₩34,770 | ₩34,877 | 0.00% | 1.2만 |
|---|
| 2026.03.10 | ₩34,850 | ₩34,850 | ₩34,690 | ₩34,743 | -0.31% | 1.6만 |
|---|
| 2026.03.09 | ₩34,663 | ₩34,837 | ₩34,623 | ₩34,770 | +0.31% | 8천 |
|---|
| 2026.03.06 | ₩34,663 | ₩34,743 | ₩34,503 | ₩34,663 | 0.00% | 2만 |
|---|
| 2026.03.05 | ₩34,810 | ₩34,810 | ₩34,676 | ₩34,743 | -0.19% | 5.6천 |
|---|
| 2026.03.04 | ₩34,596 | ₩34,810 | ₩34,596 | ₩34,783 | +0.54% | 6.5천 |
|---|
| 2026.03.03 | ₩34,556 | ₩34,717 | ₩34,556 | ₩34,623 | +0.19% | 1.1만 |
|---|
| 2026.03.02 | ₩34,396 | ₩34,663 | ₩34,396 | ₩34,636 | +0.70% | 2.3만 |
|---|
| 2026.02.27 | ₩34,623 | ₩34,850 | ₩34,396 | ₩34,396 | -0.66% | 9.9만 |
|---|
| 2026.02.26 | ₩34,583 | ₩34,690 | ₩34,583 | ₩34,622 | +0.11% | 2.9천 |
|---|
| 2026.02.25 | ₩34,610 | ₩34,717 | ₩34,583 | ₩34,596 | -0.04% | 7천 |
|---|
| 2026.02.24 | ₩34,570 | ₩34,718 | ₩34,570 | ₩34,610 | +0.12% | 8.3천 |
|---|
| 2026.02.23 | ₩34,837 | ₩34,837 | ₩34,610 | ₩34,659 | -0.51% | 9.2천 |
|---|
| 2026.02.20 | ₩34,743 | ₩34,850 | ₩34,603 | ₩34,663 | -0.23% | 4.7천 |
|---|
| 2026.02.19 | ₩34,743 | ₩34,743 | ₩34,606 | ₩34,717 | -0.08% | 8.7천 |
|---|
| 2026.02.18 | ₩34,636 | ₩34,730 | ₩34,636 | ₩34,717 | +0.23% | 7.1천 |
|---|
| 2026.02.17 | ₩34,610 | ₩34,717 | ₩34,576 | ₩34,703 | +0.27% | 1.6만 |
|---|
| 2026.02.13 | ₩34,610 | ₩34,717 | ₩34,529 | ₩34,583 | -0.08% | 1만 |
|---|
| 2026.02.12 | ₩34,643 | ₩34,730 | ₩34,570 | ₩34,717 | +0.21% | 6.8천 |
|---|
| 2026.02.11 | ₩34,623 | ₩34,730 | ₩34,517 | ₩34,730 | +0.31% | 5.5천 |
|---|
| 2026.02.10 | ₩34,556 | ₩34,719 | ₩34,476 | ₩34,543 | -0.04% | 8.8천 |
|---|
| 2026.02.09 | ₩34,531 | ₩34,663 | ₩34,489 | ₩34,579 | +0.14% | 9.8천 |
|---|
| 2026.02.06 | ₩34,636 | ₩34,636 | ₩34,543 | ₩34,623 | -0.04% | 9.7천 |
|---|
| 2026.02.05 | ₩34,583 | ₩34,650 | ₩34,476 | ₩34,489 | -0.27% | 9.3천 |
|---|
| 2026.02.04 | ₩34,663 | ₩34,663 | ₩34,516 | ₩34,610 | -0.15% | 6.3천 |
|---|
| 2026.02.03 | ₩34,650 | ₩34,650 | ₩34,543 | ₩34,636 | -0.04% | 8.3천 |
|---|
| 2026.02.02 | ₩34,596 | ₩34,596 | ₩34,449 | ₩34,583 | -0.04% | 7.1천 |
|---|
| 2026.01.30 | ₩34,529 | ₩34,610 | ₩34,489 | ₩34,556 | +0.08% | 1.2만 |
|---|
| 2026.01.29 | ₩34,610 | ₩34,646 | ₩34,489 | ₩34,529 | -0.23% | 7.5천 |
|---|
| 2026.01.28 | ₩34,543 | ₩34,590 | ₩34,543 | ₩34,543 | 0.00% | 6.5천 |
|---|
| 2026.01.27 | ₩34,556 | ₩34,676 | ₩34,546 | ₩34,583 | +0.08% | 5.1천 |
|---|
| 2026.01.26 | ₩34,703 | ₩34,703 | ₩34,591 | ₩34,650 | -0.15% | 8.5천 |
|---|
| 2026.01.23 | ₩34,570 | ₩34,703 | ₩34,550 | ₩34,636 | +0.19% | 8.1천 |
|---|
| 2026.01.22 | ₩34,556 | ₩34,650 | ₩34,543 | ₩34,583 | +0.08% | 2.4만 |
|---|
| 2026.01.21 | ₩34,155 | ₩34,690 | ₩34,155 | ₩34,610 | +1.33% | 8.4만 |
|---|
| 2026.01.20 | ₩34,155 | ₩34,235 | ₩34,075 | ₩34,209 | +0.16% | 2만 |
|---|
| 2026.01.16 | ₩34,169 | ₩34,262 | ₩34,155 | ₩34,155 | -0.04% | 4.7천 |
|---|
| 2026.01.15 | ₩34,155 | ₩34,262 | ₩34,155 | ₩34,202 | +0.14% | 5천 |
|---|
| 2026.01.14 | ₩34,155 | ₩34,193 | ₩34,155 | ₩34,175 | +0.06% | 9천 |
|---|
| 2026.01.13 | ₩34,155 | ₩34,187 | ₩34,155 | ₩34,182 | +0.08% | 6.6천 |
|---|
| 2026.01.12 | ₩34,115 | ₩34,189 | ₩34,115 | ₩34,155 | +0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩34,209 | ₩34,209 | ₩34,129 | ₩34,142 | -0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩34,115 | ₩34,207 | ₩34,115 | ₩34,129 | +0.04% | 4.5천 |
|---|
| 2026.01.07 | ₩34,129 | ₩34,222 | ₩34,129 | ₩34,182 | +0.16% | 8천 |
|---|
| 2026.01.06 | ₩34,115 | ₩34,155 | ₩34,115 | ₩34,142 | +0.08% | 1.5만 |
|---|
| 2026.01.05 | ₩34,115 | ₩34,207 | ₩34,115 | ₩34,182 | +0.20% | 9.3천 |
|---|
| 2026.01.02 | ₩34,182 | ₩34,262 | ₩34,102 | ₩34,182 | 0.00% | 4.2만 |
|---|
| 2025.12.31 | ₩34,182 | ₩34,209 | ₩34,008 | ₩34,008 | -0.51% | 46.7만 |
|---|
| 2025.12.30 | ₩34,149 | ₩34,195 | ₩34,075 | ₩34,142 | -0.02% | 17.6만 |
|---|
| 2025.12.29 | ₩34,035 | ₩34,142 | ₩34,035 | ₩34,142 | +0.31% | 4.1만 |
|---|
| 2025.12.26 | ₩34,289 | ₩34,289 | ₩34,048 | ₩34,075 | -0.62% | 1.6만 |
|---|
| 2025.12.24 | ₩34,269 | ₩34,276 | ₩34,115 | ₩34,115 | -0.45% | 1.1만 |
|---|
| 2025.12.23 | ₩34,182 | ₩34,258 | ₩34,142 | ₩34,195 | +0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩34,169 | ₩34,376 | ₩34,142 | ₩34,269 | +0.29% | 3.1만 |
|---|
| 2025.12.19 | ₩34,209 | ₩34,289 | ₩34,115 | ₩34,142 | -0.20% | 3.2만 |
|---|
| 2025.12.18 | ₩34,129 | ₩34,219 | ₩34,129 | ₩34,169 | +0.12% | 1.8만 |
|---|
| 2025.12.17 | ₩34,199 | ₩34,276 | ₩34,103 | ₩34,209 | +0.03% | 2만 |
|---|
| 2025.12.16 | ₩34,089 | ₩34,302 | ₩34,008 | ₩34,142 | +0.16% | 7.9만 |
|---|
| 2025.12.15 | ₩34,008 | ₩34,142 | ₩34,008 | ₩34,089 | +0.24% | 2만 |
|---|
| 2025.12.12 | ₩34,489 | ₩34,611 | ₩34,489 | ₩34,556 | +0.19% | 1.4만 |
|---|
| 2025.12.11 | ₩34,436 | ₩34,623 | ₩34,436 | ₩34,596 | +0.47% | 1.6만 |
|---|
| 2025.12.10 | ₩34,623 | ₩34,623 | ₩34,423 | ₩34,476 | -0.42% | 1만 |
|---|
| 2025.12.09 | ₩34,495 | ₩34,650 | ₩34,436 | ₩34,516 | +0.06% | 3.4만 |
|---|
| 2025.12.08 | ₩34,449 | ₩34,529 | ₩34,436 | ₩34,449 | 0.00% | 8.8천 |
|---|
| 2025.12.05 | ₩34,463 | ₩34,543 | ₩34,423 | ₩34,463 | 0.00% | 1만 |
|---|
| 2025.12.04 | ₩34,409 | ₩34,529 | ₩34,409 | ₩34,443 | +0.10% | 1.1만 |
|---|
| 2025.12.03 | ₩34,356 | ₩34,463 | ₩34,356 | ₩34,369 | +0.04% | 1만 |
|---|
| 2025.12.02 | ₩34,396 | ₩34,476 | ₩34,342 | ₩34,382 | -0.04% | 2.5만 |
|---|
| 2025.12.01 | ₩34,382 | ₩34,396 | ₩34,329 | ₩34,396 | +0.04% | 1.4만 |
|---|
| 2025.11.28 | ₩34,382 | ₩34,382 | ₩34,302 | ₩34,342 | -0.12% | 4.8만 |
|---|
| 2025.11.26 | ₩34,344 | ₩34,407 | ₩34,276 | ₩34,342 | -0.00% | 1.4만 |
|---|
| 2025.11.25 | ₩34,396 | ₩34,396 | ₩34,276 | ₩34,369 | -0.08% | 9.6천 |
|---|
| 2025.11.24 | ₩34,364 | ₩34,403 | ₩34,346 | ₩34,346 | -0.05% | 5.7천 |
|---|
| 2025.11.21 | ₩34,276 | ₩34,423 | ₩34,276 | ₩34,423 | +0.43% | 9.4천 |
|---|
| 2025.11.20 | ₩34,262 | ₩34,382 | ₩34,262 | ₩34,382 | +0.35% | 1.2만 |
|---|
| 2025.11.19 | ₩34,262 | ₩34,476 | ₩34,262 | ₩34,382 | +0.35% | 8.7천 |
|---|
| 2025.11.18 | ₩34,289 | ₩34,489 | ₩34,289 | ₩34,316 | +0.08% | 5.7천 |
|---|
| 2025.11.17 | ₩34,543 | ₩34,543 | ₩34,342 | ₩34,417 | -0.36% | 3.2천 |
|---|
| 2025.11.14 | ₩34,380 | ₩34,469 | ₩34,380 | ₩34,463 | +0.24% | 4.2천 |
|---|
| 2025.11.13 | ₩34,409 | ₩34,508 | ₩34,289 | ₩34,345 | -0.19% | 1.3만 |
|---|
| 2025.11.12 | ₩34,463 | ₩34,608 | ₩34,333 | ₩34,489 | +0.08% | 3.9천 |
|---|
| 2025.11.11 | ₩34,464 | ₩34,464 | ₩34,429 | ₩34,429 | -0.10% | 1.5천 |
|---|
| 2025.11.10 | ₩34,276 | ₩34,364 | ₩34,276 | ₩34,329 | +0.16% | 2.8천 |
|---|
| 2025.11.07 | ₩34,436 | ₩34,456 | ₩34,249 | ₩34,365 | -0.21% | 6.7천 |
|---|
| 2025.11.06 | ₩34,342 | ₩34,342 | ₩34,289 | ₩34,342 | 0.00% | 1.5만 |
|---|
| 2025.11.05 | ₩34,249 | ₩34,382 | ₩34,249 | ₩34,342 | +0.27% | 1.2만 |
|---|
| 2025.11.04 | ₩34,316 | ₩34,328 | ₩34,249 | ₩34,298 | -0.05% | 4.3천 |
|---|
| 2025.11.03 | ₩34,249 | ₩34,369 | ₩34,222 | ₩34,306 | +0.17% | 1.7만 |
|---|
| 2025.10.31 | ₩34,262 | ₩34,361 | ₩34,222 | ₩34,222 | -0.12% | 2.6만 |
|---|
| 2025.10.30 | ₩34,302 | ₩34,302 | ₩34,209 | ₩34,262 | -0.12% | 5.7천 |
|---|
| 2025.10.29 | ₩34,333 | ₩34,396 | ₩34,235 | ₩34,235 | -0.28% | 5천 |
|---|
| 2025.10.28 | ₩34,382 | ₩34,504 | ₩34,282 | ₩34,289 | -0.27% | 9.4천 |
|---|
| 2025.10.27 | ₩34,369 | ₩34,570 | ₩34,369 | ₩34,556 | +0.54% | 1.1만 |
|---|
| 2025.10.24 | ₩34,503 | ₩34,503 | ₩34,342 | ₩34,423 | -0.23% | 3.4천 |
|---|
| 2025.10.23 | ₩34,423 | ₩34,513 | ₩34,222 | ₩34,317 | -0.31% | 7.5천 |
|---|
| 2025.10.22 | ₩34,690 | ₩34,690 | ₩34,382 | ₩34,463 | -0.65% | 6.5천 |
|---|
| 2025.10.21 | ₩34,583 | ₩34,583 | ₩34,342 | ₩34,529 | -0.15% | 6.9천 |
|---|
| 2025.10.20 | ₩34,476 | ₩34,676 | ₩34,476 | ₩34,587 | +0.32% | 5.7천 |
|---|
| 2025.10.17 | ₩34,463 | ₩34,543 | ₩34,377 | ₩34,543 | +0.23% | 6.3천 |
|---|
| 2025.10.16 | ₩34,222 | ₩34,516 | ₩34,222 | ₩34,346 | +0.36% | 6.7천 |
|---|
| 2025.10.15 | ₩34,396 | ₩34,512 | ₩34,142 | ₩34,282 | -0.33% | 3.1천 |
|---|
| 2025.10.14 | ₩34,423 | ₩34,481 | ₩34,089 | ₩34,396 | -0.08% | 2.7천 |
|---|
| 2025.10.13 | ₩34,436 | ₩34,476 | ₩34,195 | ₩34,356 | -0.23% | 3.2천 |
|---|
| 2025.10.10 | ₩34,102 | ₩34,583 | ₩34,062 | ₩34,222 | +0.35% | 1.7만 |
|---|
